Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 16:26 | 4,66 | 0,00 | (0,00%) | 4,66 | 4,66 | 4,66 | 4,66 | 19 | 89 |
  |
| ZUE | 17:00 | 12,75 | +0,10 | (+0,79%) | 12,65 | 12,85 | 12,55 | 12,85 | 5 839 | 73 495 |
  |
| ZRE (ZREMB) | 17:00 | 9,64 | +0,16 | (+1,69%) | 9,48 | 9,68 | 9,48 | 9,68 | 6 117 | 58 831 |
  |
| ZMT (ZAMET) | 17:00 | 0,858 | +0,020 | (+2,39%) | 0,838 | 0,832 | 0,832 | 0,858 | 16 648 | 14 090 |
  |
| ZEP (ZEPAK) | 17:00 | 18,78 | 0,00 | (0,00%) | 18,78 | 18,86 | 18,54 | 18,86 | 1 837 | 34 236 |
  |
| ZAP (PULAWY) | 17:00 | 44,60 | +0,30 | (+0,68%) | 44,30 | 44,30 | 44,30 | 44,90 | 183 | 8 132 |
  |
| ZAB (ZABKA) | 17:00 | 23,76 | +0,13 | (+0,55%) | 23,63 | 23,63 | 23,32 | 23,93 | 4 976 673 | 117 767 196 |
  |
| YRL (YARRL) | 16:46 | 6,18 | +0,48 | (+8,42%) | 5,70 | 5,62 | 5,62 | 6,18 | 18 409 | 108 859 |
  |
| YAN (YANOSIK) | 16:43 | 15,20 | +0,20 | (+1,33%) | 15,00 | 15,00 | 14,90 | 15,20 | 1 249 | 18 711 |
  |
| XTP (XTPL) | 17:00 | 54,70 | -2,60 | (-4,54%) | 57,30 | 57,70 | 54,40 | 57,70 | 8 587 | 473 325 |
  |
| XTB | 17:00 | 107,26 | +1,72 | (+1,63%) | 105,54 | 105,42 | 105,22 | 107,30 | 195 037 | 20 744 950 |
  |
| XPL (XPLUS) | 15:34 | 2,65 | +0,05 | (+1,92%) | 2,60 | 2,60 | 2,57 | 2,65 | 3 050 | 8 031 |
  |
| WXF (WARIMPEX) | 16:49 | 2,33 | +0,03 | (+1,30%) | 2,30 | 2,30 | 2,30 | 2,33 | 1 160 | 2 669 |
  |
| WWL (WAWEL) | 16:49 | 778,00 | 0,00 | (0,00%) | 778,00 | 778,00 | 778,00 | 788,00 | 52 | 40 474 |
  |
| WTN (WITTCHEN) | 17:00 | 15,98 | +0,15 | (+0,95%) | 15,83 | 15,51 | 15,51 | 16,18 | 18 226 | 292 159 |
  |
| WPR (WOODPCKR) | 15:15 | 2,86 | -0,04 | (-1,38%) | 2,90 | 2,90 | 2,86 | 2,90 | 557 | 1 610 |
  |
| WPL (WIRTUALNA) | 17:00 | 58,60 | +0,20 | (+0,34%) | 58,40 | 58,40 | 58,40 | 58,60 | 25 691 | 1 501 317 |
  |
| WLT (WIELTON) | 17:00 | 5,81 | +0,02 | (+0,35%) | 5,79 | 5,80 | 5,79 | 5,82 | 20 245 | 117 509 |
  |
| WIK (WIKANA) | 19 maj 09:01 | 8,00 | 0,00 | (0,00%) | 8,00 | 7,65 | 7,65 | 8,00 | 22 | 169 |
  |
| WAS (WASKO) | 17:00 | 7,60 | -0,50 | (-6,17%) | 8,10 | 8,06 | 7,26 | 8,06 | 94 972 | 721 888 |
  |
| VVD (VIVID) | 12:16 | 0,648 | +0,003 | (+0,47%) | 0,645 | 0,644 | 0,644 | 0,649 | 506 | 327 |
  |
| VRG | 17:00 | 5,54 | +0,16 | (+2,97%) | 5,38 | 5,42 | 5,40 | 5,54 | 64 137 | 352 616 |
  |
| VRC (VERCOM) | 17:00 | 125,00 | +4,40 | (+3,65%) | 120,60 | 121,40 | 117,00 | 126,80 | 11 478 | 1 410 217 |
  |
| VOX (VOXEL) | 17:00 | 95,90 | +0,30 | (+0,31%) | 95,60 | 95,70 | 94,40 | 95,90 | 6 921 | 657 159 |
  |
| VOT (VOTUM) | 17:00 | 45,00 | -0,80 | (-1,75%) | 45,80 | 45,80 | 44,45 | 45,90 | 13 577 | 612 466 |
  |
| VIN (VINDEXUS) | 15:33 | 14,00 | +0,10 | (+0,72%) | 13,90 | 14,00 | 13,95 | 14,00 | 1 461 | 20 410 |
  |
| VGO (VIGOPHOTN) | 17:01 | 576,00 | -8,00 | (-1,37%) | 584,00 | 584,00 | 568,00 | 584,00 | 484 | 278 294 |
  |
| URT (URTESTE) | 16:49 | 44,20 | -0,40 | (-0,90%) | 44,60 | 42,30 | 42,10 | 44,30 | 38 | 1 608 |
  |
| UNT (UNIMOT) | 17:00 | 156,40 | -12,40 | (-7,35%) | 168,80 | 162,00 | 155,60 | 164,80 | 12 539 | 1 990 074 |
  |
| UNI (UNIBEP) | 17:00 | 14,10 | -0,24 | (-1,67%) | 14,34 | 14,54 | 13,96 | 14,56 | 9 612 | 135 497 |
  |
| UNF (UNFOLD) | 12:44 | 1,11 | +0,01 | (+0,91%) | 1,10 | 1,10 | 1,10 | 1,11 | 147 | 163 |
  |
| ULM (ULMA) | 10:31 | 62,50 | 0,00 | (0,00%) | 62,50 | 62,50 | 60,00 | 62,50 | 29 | 1 745 |
  |
| ULG (ULTGAMES) | 14:20 | 14,90 | -0,40 | (-2,61%) | 15,30 | 15,30 | 14,65 | 15,30 | 1 653 | 24 623 |
  |
| UCG (UNICREDIT) | 09:00 | 310,00 | +8,50 | (+2,82%) | 301,50 | 310,00 | 310,00 | 310,00 | 4 | 1 240 |
  |
| TXT (TEXT) | 17:00 | 41,20 | +0,50 | (+1,23%) | 40,70 | 41,40 | 40,22 | 41,40 | 29 576 | 1 213 841 |
  |
| TSG (TESGAS) | 15:52 | 1,970 | +0,005 | (+0,25%) | 1,965 | 1,965 | 1,910 | 1,970 | 3 614 | 7 097 |
  |
| TRR (TERMOREX) | 10:51 | 0,700 | -0,005 | (-0,71%) | 0,705 | 0,705 | 0,700 | 0,710 | 410 | 290 |
  |
| TRN (TRANSPOL) | 17:00 | 23,20 | +3,20 | (+16,00%) | 20,00 | 20,10 | 20,10 | 23,60 | 61 844 | 1 389 378 |
  |
| TRK (TRAKCJA) | 17:00 | 3,800 | -0,005 | (-0,13%) | 3,805 | 3,740 | 3,720 | 3,820 | 57 040 | 215 108 |
  |
| TRI (TRITON) | 19 maj 11:00 | 3,64 | 0,00 | (0,00%) | 3,64 | 3,64 | 3,64 | 3,64 | 13 | 47 |
  |
| TPE (TAURONPE) | 17:00 | 9,300 | -0,002 | (-0,02%) | 9,302 | 9,406 | 9,190 | 9,442 | 2 542 662 | 23 697 237 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,35 | -0,13 | (-5,24%) | 2,48 | 2,32 | 2,30 | 2,45 | 31 559 | 72 964 | |
| TOR (TORPOL) | 17:00 | 70,00 | +1,10 | (+1,60%) | 68,90 | 71,20 | 68,40 | 71,20 | 6 494 | 452 566 |
  |
| TOA (TOYA) | 17:00 | 8,64 | -0,13 | (-1,48%) | 8,77 | 8,68 | 8,57 | 8,77 | 57 539 | 495 976 |
  |
| TMR (TATRY) | 11:45 | 83,50 | 0,00 | (0,00%) | 83,50 | 83,50 | 83,50 | 83,50 | 30 | 2 505 |
  |
| TLX (TALEX) | 16:42 | 18,70 | +0,10 | (+0,54%) | 18,60 | 18,70 | 18,30 | 18,70 | 234 | 4 316 |
  |
| THG (TENDERHUT) | 11:28 | 5,78 | -0,18 | (-3,02%) | 5,96 | 5,94 | 5,78 | 5,98 | 492 | 2 916 |
  |
| TEN (TSGAMES) | 17:00 | 95,85 | +4,25 | (+4,64%) | 91,60 | 91,55 | 91,25 | 95,85 | 13 927 | 1 305 907 |
  |
| TBL (TBULL) | 15:00 | 2,46 | -0,12 | (-4,65%) | 2,58 | 2,48 | 2,46 | 2,48 | 900 | 2 216 |
  |
| TAR (TARCZYNSKI) | 15:44 | 122,00 | +4,00 | (+3,39%) | 118,00 | 119,50 | 118,00 | 122,00 | 447 | 53 943 |
  |
| SWG (SECOGROUP) | 10:05 | 36,40 | +0,80 | (+2,25%) | 35,60 | 36,40 | 36,40 | 36,40 | 199 | 7 244 |
  |
| SVRS (SILVAIR-REGS) | 16:29 | 5,35 | -0,25 | (-4,46%) | 5,60 | 5,85 | 5,35 | 5,85 | 5 351 | 28 629 |
  |
| SVE (SNTVERSE) | 17:00 | 2,995 | -0,075 | (-2,44%) | 3,070 | 3,095 | 2,985 | 3,105 | 121 149 | 366 897 |
  |
| STX (STALEXP) | 17:04 | 3,000 | -0,025 | (-0,83%) | 3,025 | 3,025 | 2,980 | 3,060 | 265 180 | 801 078 |
  |
| STS (SATIS) | 15:00 | 0,262 | 0,000 | (0,00%) | 0,262 | 0,262 | 0,262 | 0,262 | 13 601 | 3 563 |
  |
| STP (STALPROD) | 16:01 | 247,00 | 0,00 | (0,00%) | 247,00 | 244,00 | 244,00 | 247,00 | 181 | 44 459 |
  |
| STF (STALPROFI) | 17:00 | 9,60 | +0,04 | (+0,42%) | 9,56 | 9,64 | 9,52 | 9,64 | 4 029 | 38 592 |
  |
| SPR (SPYROSOFT) | 17:00 | 404,00 | -6,00 | (-1,46%) | 410,00 | 409,00 | 396,00 | 409,00 | 396 | 158 689 |
  |
| SPH (SOPHARMA) | 18 maj 12:12 | 7,42 | -0,02 | (-0,27%) | 7,44 | 7,44 | 7,42 | 7,44 | 150 | 1 115 |
  |
| SON (SONEL) | 16:34 | 14,75 | +0,25 | (+1,72%) | 14,50 | 14,80 | 14,75 | 14,80 | 113 | 1 668 |
  |
| SNX (SUNEX) | 16:48 | 2,800 | -0,015 | (-0,53%) | 2,815 | 2,830 | 2,795 | 2,830 | 7 344 | 20 628 |
  |
| SNW (SANWIL) | 13:04 | 1,335 | -0,010 | (-0,74%) | 1,345 | 1,335 | 1,335 | 1,335 | 5 | 7 |
  |
| SNT (SYNEKTIK) | 17:00 | 282,00 | +4,80 | (+1,73%) | 277,20 | 277,20 | 275,40 | 283,00 | 17 356 | 4 872 485 |
  |
| SNK (SANOK) | 17:00 | 21,40 | -0,10 | (-0,47%) | 21,50 | 21,50 | 21,40 | 21,80 | 921 | 19 879 |
  |
| SLV (SELVITA) | 17:03 | 33,30 | -0,20 | (-0,60%) | 33,50 | 33,80 | 32,70 | 34,00 | 19 452 | 653 769 |
  |
| SKL (SKYLINE) | 18 maj 11:16 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,60 | 1,60 | 1,60 | 1 541 | 2 466 |
  |
| SKH (SKARBIEC) | 15:53 | 33,60 | +1,10 | (+3,38%) | 32,50 | 32,70 | 32,50 | 34,20 | 19 733 | 662 039 |
  |
| SKA (SNIEZKA) | 17:00 | 88,40 | +2,00 | (+2,31%) | 86,40 | 87,00 | 87,00 | 89,40 | 962 | 84 350 |
  |
| SIM (SIMFABRIC) | 16:14 | 1,560 | -0,020 | (-1,27%) | 1,580 | 1,540 | 1,540 | 1,578 | 1 528 | 2 373 |
  |
| SHO (SHOPER) | 17:00 | 40,00 | +0,10 | (+0,25%) | 39,90 | 40,00 | 39,20 | 40,30 | 12 155 | 485 056 |
  |
| SHG (STARHEDGE) | 15 maj 11:02 | 0,185 | -0,023 | (-11,06%) | 0,208 | 0,185 | 0,185 | 0,185 | 100 | 19 |
 |
| SHD (SOHODEV) | 11:28 | 0,158 | +0,009 | (+6,04%) | 0,149 | 0,158 | 0,158 | 0,158 | 1 244 | 197 |
  |
| SGN (SYGNITY) | 16:34 | 76,10 | -1,90 | (-2,44%) | 78,00 | 79,00 | 76,10 | 79,00 | 2 492 | 192 914 |
  |
| SFS (SFINKS) | 17:00 | 0,471 | -0,007 | (-1,46%) | 0,478 | 0,480 | 0,452 | 0,480 | 179 710 | 83 713 |
  |
| SFG (SILVANO) | 12 maj 14:57 | 5,28 | 0,00 | (0,00%) | 5,28 | 5,08 | 4,90 | 5,28 | 1 200 | 6 098 |
  |
| SEL (SELENAFM) | 17:00 | 48,00 | -0,50 | (-1,03%) | 48,50 | 48,60 | 47,10 | 48,60 | 5 201 | 249 254 |
  |
| SEK (SEKO) | 17:00 | 11,20 | +0,10 | (+0,90%) | 11,10 | 11,30 | 11,00 | 11,30 | 3 773 | 41 967 |
  |
| SCW (SCANWAY) | 17:00 | 345,00 | +25,00 | (+7,81%) | 320,00 | 337,00 | 324,00 | 348,00 | 11 142 | 3 740 956 |
  |
| SCP (SCPFL) | 17:00 | 116,20 | +2,80 | (+2,47%) | 113,40 | 113,40 | 113,00 | 117,00 | 1 706 | 196 313 |
  |
| SAN (SANTANDER) | 16:48 | 44,80 | +1,61 | (+3,72%) | 43,20 | 44,00 | 43,65 | 44,80 | 1 866 | 82 138 |
  |
| S2B (SYN2BIO) | 17:00 | 33,00 | +0,90 | (+2,80%) | 32,10 | 32,10 | 32,10 | 33,00 | 13 860 | 452 106 | |
| RWL (RAWLPLUG) | 12:34 | 14,35 | 0,00 | (0,00%) | 14,35 | 14,35 | 14,35 | 14,35 | 3 | 43 |
  |
| RVU (RYVU) | 17:00 | 22,65 | -0,15 | (-0,66%) | 22,80 | 22,40 | 22,35 | 22,95 | 4 899 | 110 294 |
  |
| RPC (ROPCZYCE) | 16:12 | 22,80 | +0,10 | (+0,44%) | 22,70 | 23,10 | 22,80 | 23,10 | 451 | 10 403 |
  |
| RNK (RANKPROGR) | 17:00 | 3,97 | +0,02 | (+0,51%) | 3,95 | 3,99 | 3,88 | 3,99 | 11 610 | 45 519 |
  |
| RND (RENDER) | 16:34 | 75,40 | -0,60 | (-0,79%) | 76,00 | 75,40 | 74,40 | 76,00 | 560 | 41 987 |
  |
| RNC (REINO) | 12:48 | 1,03 | 0,00 | (0,00%) | 1,03 | 1,03 | 1,03 | 1,03 | 1 710 | 1 761 |
  |
| RMK (REMAK) | 10:59 | 10,00 | -0,10 | (-0,99%) | 10,10 | 10,10 | 10,00 | 10,10 | 309 | 3 091 |
  |
| RLP (RELPOL) | 16:31 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,34 | 5,32 | 5,56 | 2 171 | 11 886 |
  |
| RHD (REINHOLD) | 11:43 | 0,0370 | +0,0020 | (+5,71%) | 0,0350 | 0,0370 | 0,0370 | 0,0370 | 50 100 | 1 854 |
 |
| REXA (REX-PDA) | 17:00 | 13,600 | 0,000 | (0,00%) | 13,600 | 13,600 | 13,580 | 13,680 | 61 587 | 839 473 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| RBW (RAINBOW) | 17:00 | 133,30 | +2,20 | (+1,68%) | 131,10 | 131,10 | 130,00 | 133,70 | 17 558 | 2 306 048 |
  |
| RAF (RAFAMET) | 17:00 | 54,00 | +0,50 | (+0,93%) | 53,50 | 53,40 | 53,40 | 56,80 | 673 | 37 064 |
  |
| QRT (QUART) | 4 lut 14:57 | 3,88 | -0,20 | (-4,90%) | 4,08 | 3,88 | 3,88 | 4,02 | 278 | 1 106 |
 |
| QRS (QUERCUS) | 15:58 | 11,86 | -0,12 | (-1,00%) | 11,98 | 12,00 | 11,86 | 12,00 | 20 915 | 249 111 |
  |
| QNT (QUANTUM) | 15:19 | 29,60 | +0,40 | (+1,37%) | 29,20 | 29,60 | 29,60 | 29,60 | 768 | 22 733 |
  |
| QNA (QNATECHNO) | 17:00 | 47,50 | +0,60 | (+1,28%) | 46,90 | 46,90 | 45,90 | 48,00 | 792 | 37 507 |
  |
| PZU | 17:04 | 64,18 | +1,10 | (+1,74%) | 63,08 | 63,22 | 62,80 | 64,46 | 1 119 199 | 71 231 028 |
  |
| PXM (POLIMEXMS) | 17:00 | 7,800 | +0,200 | (+2,63%) | 7,600 | 7,675 | 7,480 | 7,870 | 834 531 | 6 412 550 |
  |
| PWX (POLWAX) | 16:49 | 0,960 | -0,018 | (-1,84%) | 0,978 | 0,978 | 0,950 | 0,978 | 19 113 | 18 262 |
  |
| PUR (PURE) | 17:01 | 1,920 | -0,210 | (-9,86%) | 2,130 | 2,190 | 1,782 | 2,190 | 511 232 | 996 785 |
  |
| PTW (PTWP) | 14:48 | 128,50 | -2,50 | (-1,91%) | 131,00 | 131,00 | 128,50 | 131,00 | 36 | 4 635 |
  |
| PTG (POLTREG) | 17:00 | 19,50 | -0,40 | (-2,01%) | 19,90 | 20,70 | 19,20 | 20,70 | 21 667 | 427 411 |
  |
| PRT (PROTEKTOR) | 16:42 | 1,300 | +0,010 | (+0,78%) | 1,290 | 1,320 | 1,270 | 1,320 | 38 329 | 49 702 |
 |
| PRM (PROCHEM) | 09:00 | 24,60 | 0,00 | (0,00%) | 24,60 | 24,60 | 24,60 | 24,60 | 1 | 25 |
  |
| PRI (PRAGMAINK) | 19 maj 13:50 | 3,10 | 0,00 | (0,00%) | 3,10 | 3,10 | 3,10 | 3,10 | 327 | 1 014 |
  |
| PPS (PEPEES) | 15:56 | 0,822 | -0,028 | (-3,29%) | 0,850 | 0,850 | 0,822 | 0,850 | 593 | 488 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PLZ (PLAZACNTR) | 17:00 | 1,580 | +0,010 | (+0,64%) | 1,570 | 1,570 | 1,550 | 1,588 | 8 179 | 12 714 |
  |
| PLW (PLAYWAY) | 17:00 | 238,00 | +1,00 | (+0,42%) | 237,00 | 236,00 | 236,00 | 238,00 | 737 | 174 575 |
  |
| PKP (PKPCARGO) | 17:03 | 15,30 | +0,48 | (+3,24%) | 14,82 | 14,91 | 14,81 | 15,30 | 88 126 | 1 330 765 |
  |
| PKO (PKOBP) | 17:04 | 100,04 | +3,20 | (+3,30%) | 96,84 | 97,39 | 96,48 | 100,60 | 2 626 127 | 259 879 912 |
  |
| PKN (PKNORLEN) | 17:01 | 145,48 | +2,14 | (+1,49%) | 143,34 | 143,34 | 143,20 | 146,46 | 1 628 911 | 236 821 911 |
  |
| PJP (PJPMAKRUM) | 12:13 | 17,80 | +0,05 | (+0,28%) | 17,75 | 17,75 | 17,75 | 17,80 | 111 | 1 970 |
  |
| PHR (PHARMENA) | 11:43 | 3,41 | +0,13 | (+3,96%) | 3,28 | 3,41 | 3,31 | 3,41 | 1 188 | 3 951 |
  |
| PHN | 17:00 | 9,40 | 0,00 | (0,00%) | 9,40 | 9,40 | 9,40 | 9,40 | 36 | 338 |
  |
| PGV (PGFGROUP) | 17:00 | 0,614 | -0,006 | (-0,97%) | 0,620 | 0,620 | 0,604 | 0,620 | 8 129 | 4 945 |
 |
| PGM (PMPG) | 09:49 | 1,95 | 0,00 | (0,00%) | 1,95 | 1,95 | 1,95 | 1,95 | 111 | 216 |
  |
| PGE | 17:00 | 10,305 | +0,025 | (+0,24%) | 10,280 | 10,285 | 10,190 | 10,385 | 1 646 644 | 16 955 470 |
  |
| PEP | 17:00 | 48,80 | 0,00 | (0,00%) | 48,80 | 48,80 | 48,05 | 49,65 | 7 792 | 378 605 |
  |
| PEO (PEKAO) | 17:02 | 234,10 | +5,60 | (+2,45%) | 228,50 | 230,00 | 227,00 | 235,70 | 575 942 | 133 549 415 |
  |
| PEN (PHOTON) | 17:00 | 1,280 | +0,005 | (+0,39%) | 1,275 | 1,255 | 1,140 | 1,280 | 19 089 | 22 856 |
  |
| PCX (PCCEXOL) | 17:00 | 2,02 | 0,00 | (0,00%) | 2,02 | 2,02 | 2,00 | 2,03 | 7 802 | 15 634 |
  |
| PCR (PCCROKITA) | 17:00 | 70,90 | +0,40 | (+0,57%) | 70,50 | 71,00 | 69,90 | 71,00 | 3 398 | 239 541 |
  |
| PCO (PEPCO) | 17:04 | 32,19 | -0,04 | (-0,12%) | 32,23 | 32,31 | 31,38 | 32,34 | 954 975 | 30 522 287 |
  |
| PCF (PCFGROUP) | 17:02 | 3,650 | +0,175 | (+5,04%) | 3,475 | 3,495 | 3,420 | 3,650 | 29 303 | 103 500 |
  |
| PCE (POLICE) | 15:44 | 7,68 | 0,00 | (0,00%) | 7,68 | 7,70 | 7,52 | 7,70 | 2 227 | 16 858 |
  |
| PBX (PEKABEX) | 17:00 | 9,20 | -0,02 | (-0,22%) | 9,22 | 9,21 | 9,20 | 9,29 | 4 936 | 45 535 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBF (PBSFINANSE) | 15:00 | 0,750 | 0,000 | (0,00%) | 0,750 | 0,750 | 0,750 | 0,750 | 2 | 2 |
  |
| PAT (PATENTUS) | 16:36 | 2,70 | -0,07 | (-2,53%) | 2,77 | 2,66 | 2,65 | 2,74 | 9 334 | 24 903 |
  |
| PAS (PASSUS) | 17:00 | 119,00 | -0,80 | (-0,67%) | 119,80 | 119,80 | 116,00 | 120,40 | 3 640 | 427 627 |
  |
| OTS (OTLOG) | 14:39 | 13,30 | +0,10 | (+0,76%) | 13,20 | 13,00 | 12,86 | 13,30 | 1 305 | 17 064 |
  |
| OTM (OTMUCHOW) | 09:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 1 | 6 |
  |
| OPN (OPONEO.PL) | 17:04 | 87,30 | +1,90 | (+2,22%) | 85,40 | 86,00 | 85,10 | 87,40 | 6 392 | 553 194 |
  |
| OPM (OPTEAM) | 17:02 | 7,30 | -0,75 | (-9,32%) | 8,05 | 8,00 | 7,20 | 8,00 | 31 423 | 233 117 |
  |
| OPL (ORANGEPL) | 17:01 | 16,320 | +0,325 | (+2,03%) | 15,995 | 16,100 | 15,945 | 16,330 | 1 196 816 | 19 450 944 |
  |
| OPG (ORCOGROUP) | 19 maj 16:27 | 3,68 | -0,30 | (-7,54%) | 3,98 | 3,98 | 3,60 | 3,98 | 3 833 | 13 939 |
  |
| ONO (ONESANO) | 13:03 | 0,656 | -0,020 | (-2,96%) | 0,676 | 0,656 | 0,656 | 0,656 | 400 | 262 |
  |
| OND (ONDE) | 17:00 | 8,78 | -0,05 | (-0,57%) | 8,83 | 8,83 | 8,78 | 8,83 | 3 960 | 34 867 |
  |
| OML (ONEMORE) | 17:01 | 2,650 | -0,020 | (-0,75%) | 2,670 | 2,700 | 2,610 | 2,700 | 58 865 | 156 483 |
  |
| ODL (ODLEWNIE) | 17:01 | 18,90 | -0,05 | (-0,26%) | 18,95 | 18,75 | 18,65 | 19,20 | 10 372 | 195 892 |
  |
| OBL (ORZBIALY) | 15:00 | 39,00 | +0,20 | (+0,52%) | 38,80 | 39,00 | 39,00 | 39,00 | 282 | 10 998 |
  |
| NXG (NEXITY) | 15:23 | 1,040 | -0,020 | (-1,89%) | 1,060 | 1,030 | 1,020 | 1,080 | 3 632 | 3 761 |
  |
| NWG (NEWAG) | 17:00 | 108,60 | +0,60 | (+0,56%) | 108,00 | 108,00 | 107,40 | 110,00 | 5 032 | 547 767 |
  |
| NVT (NOVITA) | 16:19 | 108,00 | +5,50 | (+5,37%) | 102,50 | 105,00 | 103,00 | 108,00 | 150 | 15 999 |
  |
| NVG (NOVAVISGR) | 16:48 | 0,640 | +0,005 | (+0,79%) | 0,635 | 0,635 | 0,630 | 0,640 | 19 849 | 12 640 |
  |
| NVA (PANOVA) | 15:32 | 15,90 | -0,10 | (-0,62%) | 16,00 | 16,00 | 15,90 | 16,00 | 106 | 1 695 |
  |
| NTU (NOVATURAS) | 17:00 | 5,50 | -0,56 | (-9,24%) | 6,06 | 6,06 | 5,50 | 6,06 | 327 | 1 809 |
  |
| NTT (NTTSYSTEM) | 16:30 | 12,15 | +0,15 | (+1,25%) | 12,00 | 12,10 | 12,05 | 12,20 | 2 341 | 28 402 |
  |
| NTC (NTCAPITAL) | 15:17 | 0,616 | +0,008 | (+1,32%) | 0,608 | 0,608 | 0,580 | 0,616 | 5 515 | 3 317 |
  |
| NNG (NANOGROUP) | 16:49 | 2,37 | +0,06 | (+2,60%) | 2,31 | 2,38 | 2,32 | 2,38 | 15 557 | 36 359 |
  |
| NEU (NEUCA) | 17:00 | 733,00 | +15,00 | (+2,09%) | 718,00 | 728,00 | 718,00 | 733,00 | 675 | 491 421 |
  |
| NCL (NOCTILUCA) | 17:00 | 93,90 | -0,50 | (-0,53%) | 94,40 | 95,50 | 92,00 | 95,50 | 1 976 | 184 791 |
  |
| MZA (MUZA) | 16:02 | 10,00 | +0,45 | (+4,71%) | 9,55 | 9,50 | 9,50 | 10,30 | 6 860 | 66 537 |
  |
| MXC (MAXCOM) | 15:28 | 6,10 | -0,18 | (-2,87%) | 6,28 | 5,98 | 5,90 | 6,28 | 822 | 4 926 |
  |
| MWT (MWTRADE) | 14:33 | 3,16 | +0,06 | (+1,94%) | 3,10 | 3,10 | 3,10 | 3,16 | 2 556 | 8 013 |
  |
| MVP (MARVIPOL) | 17:00 | 9,38 | -0,02 | (-0,21%) | 9,40 | 9,34 | 8,86 | 9,40 | 32 694 | 297 398 |
  |
| MUR (MURAPOL) | 17:00 | 40,80 | +0,40 | (+0,99%) | 40,40 | 40,65 | 40,50 | 41,20 | 19 312 | 787 411 |
  |
| MSZ (MOSTALZAB) | 17:00 | 6,15 | -0,05 | (-0,81%) | 6,20 | 6,15 | 6,08 | 6,23 | 57 371 | 351 052 |
  |
| MSW (MOSTALWAR) | 17:00 | 4,17 | +0,08 | (+1,96%) | 4,09 | 4,05 | 4,05 | 4,19 | 15 412 | 63 275 |
  |
| MSP (MOSTALPLC) | 16:28 | 12,80 | -0,25 | (-1,92%) | 13,05 | 13,05 | 12,80 | 13,05 | 429 | 5 504 |
  |
| MRC (MERCATOR) | 17:00 | 58,20 | -1,30 | (-2,18%) | 59,50 | 59,80 | 57,50 | 60,90 | 14 392 | 845 962 |
  |
| MRB (MIRBUD) | 17:04 | 10,51 | +0,09 | (+0,86%) | 10,42 | 10,46 | 10,30 | 10,63 | 155 487 | 1 621 005 |
  |
| MOV (MOVIEGAMES) | 14:28 | 8,00 | -0,36 | (-4,31%) | 8,36 | 8,16 | 7,92 | 8,25 | 1 407 | 11 270 |
  |
| MON (MONNARI) | 09:56 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 6,00 | 6,00 | 269 | 1 614 |
  |
| MOL | 17:00 | 47,00 | 0,00 | (0,00%) | 47,00 | 47,00 | 46,96 | 47,88 | 1 389 | 65 625 |
  |
| MOJ | 16:06 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,60 | 1,60 | 1,60 | 10 046 | 16 074 |
  |
| MOC (MOLECURE) | 17:00 | 5,34 | +0,08 | (+1,52%) | 5,26 | 5,26 | 5,22 | 5,39 | 15 251 | 81 045 |
  |
| MNC (MENNICA) | 17:00 | 44,40 | +0,30 | (+0,68%) | 44,10 | 44,50 | 43,40 | 44,50 | 481 | 21 276 |
  |
| MLS (MLSYSTEM) | 17:00 | 15,32 | 0,00 | (0,00%) | 15,32 | 15,26 | 15,26 | 15,56 | 6 101 | 94 012 |
  |
| MLK (MILKILAND) | 17:00 | 1,706 | -0,004 | (-0,23%) | 1,710 | 1,674 | 1,670 | 1,708 | 20 348 | 34 126 |
  |
| MLG (MLPGROUP) | 16:38 | 109,00 | +9,20 | (+9,22%) | 99,80 | 101,50 | 101,50 | 113,50 | 6 689 | 721 041 |
  |
| MIR (MIRACULUM) | 14:47 | 0,592 | 0,000 | (0,00%) | 0,592 | 0,592 | 0,592 | 0,592 | 5 122 | 3 032 |
  |
| MIL (MILLENNIUM) | 17:00 | 18,560 | +0,455 | (+2,51%) | 18,105 | 18,375 | 18,010 | 18,700 | 463 706 | 8 531 332 |
  |
| MGT (MANGATA) | 16:41 | 69,20 | +1,20 | (+1,76%) | 68,00 | 68,80 | 68,00 | 69,20 | 302 | 20 683 |
  |
| MFO | 16:47 | 33,80 | 0,00 | (0,00%) | 33,80 | 33,00 | 33,00 | 33,80 | 1 194 | 39 426 |
  |
| MEX (MEXPOLSKA) | 17:00 | 3,79 | +0,01 | (+0,26%) | 3,78 | 3,73 | 3,60 | 3,79 | 409 | 1 504 |
  |
| MEG (MEGARON) | 27 kwi 11:02 | 6,30 | 0,00 | (0,00%) | 6,30 | 6,30 | 6,30 | 6,30 | 536 | 3 377 |
 |
| MDV (MODIVO) | 17:04 | 80,78 | -2,36 | (-2,84%) | 83,14 | 86,00 | 79,00 | 88,00 | 1 274 415 | 106 985 146 |
  |
| MDI (MDIENERGIA) | 17:00 | 2,09 | -0,09 | (-4,13%) | 2,18 | 2,22 | 2,00 | 2,22 | 318 487 | 656 121 |
  |
| MDG (MEDICALG) | 17:00 | 29,60 | 0,00 | (0,00%) | 29,60 | 29,80 | 28,90 | 29,85 | 18 112 | 531 019 |
  |
| MCR | 17:01 | 15,10 | +0,30 | (+2,03%) | 14,80 | 15,00 | 14,90 | 15,15 | 746 | 11 209 |
  |
| MCI | 17:00 | 28,70 | +0,50 | (+1,77%) | 28,20 | 28,00 | 28,00 | 28,80 | 5 769 | 164 364 |
  |
| MBW (MBWS) | 13 maj 13:54 | 11,20 | 0,00 | (0,00%) | 11,20 | 11,20 | 11,20 | 11,20 | 720 | 8 064 |
  |
| MBR (MOBRUK) | 17:00 | 363,00 | +2,00 | (+0,55%) | 361,00 | 355,00 | 355,00 | 363,00 | 1 189 | 426 476 |
  |
| MBK (MBANK) | 17:00 | 1 206,00 | +19,00 | (+1,60%) | 1 187,00 | 1 200,50 | 1 169,50 | 1 222,50 | 19 723 | 23 626 667 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| MAK (MAKARONPL) | 16:45 | 20,85 | -0,05 | (-0,24%) | 20,90 | 20,50 | 20,50 | 20,90 | 703 | 14 652 |
  |
| MAB (MABION) | 17:00 | 7,42 | -0,28 | (-3,64%) | 7,70 | 7,72 | 7,24 | 7,72 | 18 970 | 143 022 |
  |
| LWB (BOGDANKA) | 17:03 | 21,20 | -0,20 | (-0,93%) | 21,40 | 21,40 | 21,15 | 21,60 | 59 552 | 1 272 068 |
  |
| LTX (LENTEX) | 15:56 | 6,96 | -0,14 | (-1,97%) | 7,10 | 7,10 | 6,96 | 7,10 | 801 | 5 599 |
  |
| LSI (LSISOFT) | 16:42 | 41,40 | -0,70 | (-1,66%) | 42,10 | 42,10 | 40,40 | 42,10 | 1 252 | 52 058 |
  |
| LRQ (LARQ) | 09:03 | 2,04 | +0,04 | (+2,00%) | 2,00 | 2,04 | 2,04 | 2,04 | 2 | 4 |
  |
| LPP | 17:02 | 21 160,00 | +100,00 | (+0,47%) | 21 060,00 | 21 100,00 | 20 740,00 | 21 320,00 | 2 279 | 47 823 340 |
  |
| LKD (LOKUM) | 17:00 | 22,80 | -0,20 | (-0,87%) | 23,00 | 23,10 | 22,30 | 23,80 | 741 | 17 117 |
  |
| LES (LESS) | 17:00 | 0,231 | +0,003 | (+1,32%) | 0,228 | 0,232 | 0,226 | 0,232 | 14 496 | 3 279 |
  |
| LEN (LENA) | 15:33 | 2,27 | +0,03 | (+1,34%) | 2,24 | 2,24 | 2,23 | 2,27 | 6 847 | 15 411 |
  |
| LBW (LUBAWA) | 17:00 | 9,100 | +0,055 | (+0,61%) | 9,045 | 9,200 | 8,950 | 9,235 | 183 047 | 1 671 334 |
  |
| LBT (LIBET) | 16:44 | 1,370 | 0,000 | (0,00%) | 1,370 | 1,370 | 1,320 | 1,370 | 291 | 391 |
  |
| KVT (KRVITAMIN) | 17:00 | 13,20 | 0,00 | (0,00%) | 13,20 | 13,05 | 13,05 | 13,20 | 31 | 405 |
  |
| KTY (KETY) | 17:00 | 1 182,00 | +39,00 | (+3,41%) | 1 143,00 | 1 141,00 | 1 140,00 | 1 185,00 | 17 088 | 19 997 484 |
  |
| KSG (KSGAGRO) | 17:00 | 3,750 | -0,040 | (-1,06%) | 3,790 | 3,790 | 3,750 | 3,790 | 409 | 1 542 |
  |
| KRU (KRUK) | 17:04 | 423,00 | +1,40 | (+0,33%) | 421,60 | 424,00 | 418,70 | 425,60 | 71 706 | 30 232 439 |
  |
| KRK (KRKA) | 14:39 | 1 098,00 | +12,00 | (+1,10%) | 1 086,00 | 1 098,00 | 1 082,00 | 1 098,00 | 14 | 15 340 |
  |
| KPL (KINOPOL) | 17:03 | 19,70 | +0,20 | (+1,03%) | 19,50 | 19,90 | 19,40 | 19,90 | 5 366 | 104 991 |
  |
| KPD (KPPD) | 19 maj 15:45 | 19,40 | -0,80 | (-3,96%) | 20,20 | 20,20 | 19,40 | 20,20 | 366 | 7 253 |
  |
| KOM (KOMPUTRON) | 16:26 | 6,09 | +0,08 | (+1,33%) | 6,01 | 6,00 | 5,92 | 6,10 | 2 208 | 13 325 |
  |
| KMP (KOMPAP) | 13:15 | 18,40 | -0,10 | (-0,54%) | 18,50 | 18,50 | 18,40 | 18,50 | 750 | 13 833 |
  |
| KGN (KOGENERA) | 17:00 | 77,80 | -0,40 | (-0,51%) | 78,20 | 77,80 | 76,20 | 78,80 | 14 588 | 1 132 131 |
  |
| KGL | 16:09 | 10,90 | -0,10 | (-0,91%) | 11,00 | 11,00 | 10,50 | 11,00 | 123 | 1 329 |
  |
| KGH (KGHM) | 17:04 | 326,20 | +5,85 | (+1,83%) | 320,35 | 322,10 | 317,10 | 328,90 | 1 608 991 | 520 551 197 |
  |
| KER (KERNEL) | 17:00 | 19,46 | -0,10 | (-0,51%) | 19,56 | 19,62 | 19,12 | 19,62 | 9 308 | 180 470 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KCI | 16:14 | 0,928 | 0,000 | (0,00%) | 0,928 | 0,916 | 0,914 | 0,928 | 6 020 | 5 507 |
  |
| KCH (KRAKCHEM) | 14:43 | 0,320 | -0,008 | (-2,44%) | 0,328 | 0,328 | 0,315 | 0,328 | 55 139 | 17 451 |
  |
| JWW (JWWINVEST) | 14:43 | 2,92 | 0,00 | (0,00%) | 2,92 | 2,92 | 2,92 | 2,92 | 109 | 318 |
  |
| JSW | 17:03 | 25,76 | -0,35 | (-1,34%) | 26,11 | 26,13 | 25,69 | 26,34 | 339 650 | 8 802 272 |
  |
| JRH | 17:01 | 4,79 | +0,01 | (+0,21%) | 4,78 | 4,78 | 4,70 | 4,82 | 20 647 | 98 526 |
  |
| IZS (IZOSTAL) | 17:00 | 3,14 | -0,01 | (-0,32%) | 3,15 | 3,14 | 3,08 | 3,15 | 15 151 | 47 327 |
  |
| IZO (IZOLACJA) | 17:00 | 3,87 | 0,00 | (0,00%) | 3,87 | 3,80 | 3,69 | 3,87 | 263 | 1 001 |
  |
| IZB (IZOBLOK) | 18 maj 11:00 | 28,20 | +1,80 | (+6,82%) | 26,40 | 28,20 | 28,20 | 28,20 | 1 | 28 |
  |
| ITB (INTERBUD) | 17:00 | 1,795 | -0,100 | (-5,28%) | 1,895 | 1,790 | 1,715 | 1,880 | 106 077 | 190 836 |
  |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | -2,46 | (-17,57%) | 14,00 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| IPO (INTERSPPL) | 13:59 | 0,383 | +0,016 | (+4,22%) | 0,368 | 0,383 | 0,383 | 0,383 | 495 | 190 |
  |
| IPE (IPOPEMA) | 17:00 | 7,10 | +0,08 | (+1,14%) | 7,02 | 7,12 | 7,04 | 7,22 | 2 660 | 18 868 |
  |
| INP (INPRO) | 16:19 | 7,35 | -0,20 | (-2,65%) | 7,55 | 7,65 | 7,35 | 7,65 | 1 061 | 8 015 |
  |
| INL (INTROL) | 16:49 | 7,22 | +0,10 | (+1,40%) | 7,12 | 7,14 | 7,14 | 7,24 | 2 864 | 20 658 |
  |
| INK (INSTALKRK) | 16:46 | 38,00 | +0,30 | (+0,80%) | 37,70 | 37,40 | 37,00 | 38,00 | 2 953 | 109 841 |
  |
| ING (INGBSK) | 17:00 | 404,80 | +10,40 | (+2,64%) | 394,40 | 395,00 | 393,00 | 405,00 | 9 934 | 3 979 005 |
  |
| INC | 14:55 | 1,635 | +0,035 | (+2,19%) | 1,600 | 1,650 | 1,595 | 1,650 | 2 202 | 3 612 |
  |
| IMS | 16:44 | 2,11 | -0,04 | (-1,63%) | 2,15 | 2,15 | 2,07 | 2,15 | 30 267 | 64 155 |
  |
| IMP (IMPERIO) | 13:02 | 1,70 | 0,00 | (0,00%) | 1,70 | 1,64 | 1,63 | 1,70 | 21 601 | 35 456 |
  |
| IMC (IMCOMPANY) | 17:00 | 41,10 | +1,75 | (+4,45%) | 39,35 | 42,00 | 39,55 | 45,80 | 9 335 | 391 019 |
  |
| IFR (IFSA) | 17:00 | 0,129 | 0,000 | (0,00%) | 0,129 | 0,123 | 0,122 | 0,129 | 12 591 | 1 542 |
 |
| IFI (IFIRMA) | 16:39 | 28,45 | +0,40 | (+1,43%) | 28,05 | 28,05 | 27,55 | 28,60 | 1 506 | 42 429 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IDM (IDMSA) | 09:00 | 0,456 | 0,000 | (0,00%) | 0,456 | 0,456 | 0,456 | 0,456 | 9 | 4 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| ICE (MEDINICE) | 17:00 | 76,80 | +6,80 | (+9,71%) | 70,00 | 70,60 | 69,50 | 77,40 | 80 169 | 6 019 642 |
  |
| IBS (IBSM) | 16:38 | 71,60 | -0,20 | (-0,28%) | 71,80 | 71,80 | 69,80 | 71,80 | 134 | 9 358 |
  |
| HUG (HUUUGE) | 17:00 | 21,50 | +0,05 | (+0,23%) | 21,45 | 21,45 | 21,45 | 22,20 | 5 672 | 123 113 |
  |
| HRS (HERKULES) | 17:00 | 1,365 | -0,010 | (-0,73%) | 1,375 | 1,375 | 1,325 | 1,380 | 36 629 | 49 119 |
  |
| HRP (HARPER) | 15:02 | 5,10 | +0,10 | (+2,00%) | 5,00 | 5,00 | 5,00 | 5,16 | 1 015 | 5 146 |
  |
| HEL (HELIO) | 16:46 | 54,60 | -0,20 | (-0,36%) | 54,80 | 54,80 | 54,40 | 54,80 | 284 | 15 451 |
  |
| HDR (HYDROTOR) | 11:52 | 14,10 | +0,15 | (+1,08%) | 13,95 | 13,95 | 13,95 | 14,10 | 94 | 1 323 |
  |
| GVT (VIRTUS) | 17:00 | 1,490 | -0,044 | (-2,87%) | 1,534 | 1,522 | 1,422 | 1,534 | 260 295 | 381 528 |
  |
| GTN (GETIN) | 17:00 | 0,4980 | +0,0040 | (+0,81%) | 0,4940 | 0,4915 | 0,4915 | 0,5000 | 78 026 | 38 721 |
  |
| GTC | 16:10 | 2,60 | -0,05 | (-1,89%) | 2,65 | 2,65 | 2,60 | 2,70 | 6 895 | 18 491 |
  |
| GRX (GREENX) | 17:00 | 2,322 | -0,052 | (-2,19%) | 2,374 | 2,370 | 2,320 | 2,370 | 227 966 | 534 178 |
  |
| GRN (GRODNO) | 16:49 | 18,65 | 0,00 | (0,00%) | 18,65 | 18,40 | 18,40 | 18,70 | 13 844 | 256 651 |
  |
| GPW | 17:00 | 81,05 | +1,55 | (+1,95%) | 79,50 | 79,50 | 79,15 | 81,05 | 62 198 | 4 978 267 |
  |
| GPP (GRUPRACUJ) | 17:00 | 42,90 | -0,10 | (-0,23%) | 43,00 | 43,35 | 42,45 | 43,35 | 14 398 | 614 955 |
  |
| GOP (GAMEOPS) | 17:00 | 14,50 | +0,50 | (+3,57%) | 14,00 | 14,45 | 14,00 | 14,50 | 3 441 | 48 973 |
  |
| GOB (GOBARTO) | 19 maj 15:00 | 22,00 | -0,90 | (-3,93%) | 22,90 | 21,90 | 21,90 | 22,00 | 150 | 3 286 |
  |
| GNS (NIEWIADOW) | 17:01 | 17,35 | -0,40 | (-2,25%) | 17,75 | 17,80 | 17,10 | 17,85 | 92 473 | 1 605 401 |
  |
| GMT (GENOMTEC) | 16:40 | 6,09 | +0,17 | (+2,87%) | 5,92 | 5,92 | 5,62 | 6,37 | 61 253 | 372 035 |
  |
| GKI (IMMOBILE) | 17:00 | 4,98 | -0,08 | (-1,58%) | 5,06 | 5,14 | 4,96 | 5,16 | 7 821 | 39 309 |
  |
| GIF (GAMFACTOR) | 16:34 | 5,03 | +0,03 | (+0,60%) | 5,00 | 5,06 | 4,91 | 5,06 | 2 626 | 12 963 |
  |
| GEA (GRENEVIA) | 9 mar 17:00 | 3,270 | 0,000 | (0,00%) | 3,270 | 3,270 | 3,255 | 3,275 | 106 639 | 348 439 |
  |
| FTE (FORTE) | 17:00 | 19,65 | -0,25 | (-1,26%) | 19,90 | 19,75 | 19,45 | 19,75 | 3 606 | 70 773 |
  |
| FSG (FASING) | 15:57 | 14,70 | -0,60 | (-3,92%) | 15,30 | 15,30 | 14,70 | 15,30 | 137 | 2 026 |
  |
| FRO (FERRO) | 17:00 | 29,40 | 0,00 | (0,00%) | 29,40 | 29,40 | 29,10 | 29,60 | 8 323 | 244 462 |
  |
| FON | 15:08 | 1,740 | +0,010 | (+0,58%) | 1,730 | 1,740 | 1,740 | 1,740 | 2 261 | 3 934 |
 |
| FMG | 19 maj 15:00 | 55,00 | -1,40 | (-2,48%) | 56,40 | 55,00 | 55,00 | 55,00 | 82 | 4 510 |
  |
| FHB (FOODHUB) | 19 maj 17:00 | 2,30 | +0,01 | (+0,44%) | 2,29 | 2,30 | 2,20 | 2,30 | 128 | 284 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FEE (FEERUM) | 17:00 | 14,90 | +0,35 | (+2,41%) | 14,55 | 15,40 | 14,70 | 15,40 | 132 | 1 978 |
  |
| FAB (FABRITY) | 17:00 | 25,40 | +0,10 | (+0,40%) | 25,30 | 25,50 | 25,10 | 25,50 | 4 481 | 113 492 |
  |
| EUR (EUROCASH) | 17:03 | 5,600 | +0,200 | (+3,70%) | 5,400 | 5,400 | 5,400 | 5,670 | 144 576 | 802 728 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | -0,002 | (-0,39%) | 0,512 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
  |
| ETL (EUROTEL) | 16:00 | 23,35 | +0,40 | (+1,74%) | 22,95 | 23,60 | 22,95 | 23,60 | 258 | 5 954 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ERG | 17:00 | 42,00 | +2,00 | (+5,00%) | 40,00 | 40,00 | 40,00 | 42,00 | 4 | 164 |
  |
| ERB (ERBUD) | 16:24 | 25,40 | -0,05 | (-0,20%) | 25,45 | 25,45 | 25,00 | 25,55 | 948 | 23 891 |
  |
| EQU (EQUNICO) | 16:20 | 1,165 | 0,000 | (0,00%) | 1,165 | 1,165 | 1,140 | 1,165 | 7 100 | 8 099 |
  |
| ENT (ENTER) | 17:00 | 52,70 | +0,90 | (+1,74%) | 51,80 | 51,40 | 51,40 | 52,70 | 3 061 | 159 712 |
  |
| ENP (ENAP) | 11:00 | 3,64 | 0,00 | (0,00%) | 3,64 | 3,64 | 3,64 | 3,64 | 2 | 7 |
  |
| ENI (ENERGOINS) | 16:49 | 2,180 | -0,050 | (-2,24%) | 2,230 | 2,230 | 2,150 | 2,230 | 9 517 | 20 683 |
  |
| ENG (ENERGA) | 17:00 | 18,82 | +0,02 | (+0,11%) | 18,80 | 18,80 | 18,80 | 18,90 | 36 393 | 684 899 |
  |
| ENE (ENELMED) | 17:00 | 19,40 | 0,00 | (0,00%) | 19,40 | 19,40 | 19,00 | 19,40 | 45 | 858 |
  |
| ENA (ENEA) | 17:00 | 20,30 | +0,14 | (+0,69%) | 20,16 | 20,20 | 19,76 | 20,44 | 404 583 | 8 137 937 |
  |
| ELT (ELEKTROTI) | 17:00 | 62,80 | +1,70 | (+2,78%) | 61,10 | 61,05 | 60,80 | 62,80 | 22 105 | 1 368 095 |
  |
| EKP (ELKOP) | 17:00 | 1,740 | 0,000 | (0,00%) | 1,740 | 1,705 | 1,650 | 1,740 | 1 020 | 1 704 |
  |
| EHG (EUROHOLD) | 15:31 | 4,00 | -0,06 | (-1,48%) | 4,06 | 4,04 | 4,00 | 4,04 | 1 572 | 6 291 |
  |
| EFK (EFEKT) | 15 maj 15:00 | 6,10 | -0,05 | (-0,81%) | 6,15 | 6,10 | 6,10 | 6,10 | 40 | 244 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EDI (EDINVEST) | 16:39 | 8,60 | +0,02 | (+0,23%) | 8,58 | 8,50 | 8,50 | 8,60 | 2 478 | 21 276 |
  |
| ECH (ECHO) | 17:00 | 4,96 | -0,04 | (-0,80%) | 5,00 | 4,93 | 4,90 | 4,98 | 14 970 | 73 553 |
  |
| ECB (ECBSA) | 15:15 | 21,90 | +0,05 | (+0,23%) | 21,85 | 21,80 | 21,30 | 21,90 | 398 | 8 678 |
  |
| EBP (ERSTEPL) | 17:00 | 590,60 | +13,80 | (+2,39%) | 576,80 | 576,80 | 574,20 | 599,00 | 76 288 | 44 930 734 |
  |
| EAT (AMREST) | 17:00 | 10,50 | +0,12 | (+1,16%) | 10,38 | 10,38 | 10,26 | 10,50 | 259 135 | 2 699 757 |
  |
| EAH (ESOTIQ) | 17:00 | 31,50 | +0,20 | (+0,64%) | 31,30 | 31,30 | 31,30 | 31,70 | 436 | 13 732 |
  |
| DVL (DEVELIA) | 17:00 | 10,22 | +0,18 | (+1,79%) | 10,04 | 10,02 | 10,02 | 10,38 | 61 371 | 627 213 |
  |
| DTR (DIGITREE) | 11:42 | 10,40 | 0,00 | (0,00%) | 10,40 | 10,30 | 10,30 | 10,40 | 44 | 457 |
  |
| DOM (DOMDEV) | 17:00 | 256,50 | +6,50 | (+2,60%) | 250,00 | 254,00 | 249,00 | 257,00 | 3 448 | 873 516 |
  |
| DNP (DINOPL) | 17:00 | 32,48 | +0,18 | (+0,56%) | 32,30 | 32,50 | 32,12 | 32,70 | 3 745 879 | 121 402 960 |
  |
| DMG (DMGROUP) | 17:00 | 2,27 | +0,03 | (+1,34%) | 2,24 | 2,23 | 2,23 | 2,30 | 7 139 | 15 995 |
  |
| DIG (DIGITANET) | 17:00 | 194,90 | -0,10 | (-0,05%) | 195,00 | 194,30 | 191,50 | 195,00 | 2 624 | 507 628 |
  |
| DIA (DIAG) | 17:00 | 161,70 | +2,70 | (+1,70%) | 159,00 | 159,30 | 158,00 | 161,70 | 28 604 | 4 586 147 |
  |
| DGE (DRAGOENT) | 17:00 | 18,00 | -1,20 | (-6,25%) | 19,20 | 19,25 | 17,90 | 19,25 | 2 127 | 38 940 |
  |
| DGA | 16:22 | 26,90 | 0,00 | (0,00%) | 26,90 | 26,90 | 26,90 | 26,90 | 5 | 135 |
  |
| DEL (DELKO) | 16:30 | 6,14 | +0,01 | (+0,16%) | 6,13 | 6,13 | 6,10 | 6,14 | 3 003 | 18 379 |
  |
| DEK (DEKPOL) | 16:43 | 73,40 | +1,20 | (+1,66%) | 72,20 | 73,60 | 71,00 | 73,60 | 2 416 | 173 830 |
  |
| DCR (DECORA) | 17:00 | 72,90 | +0,70 | (+0,97%) | 72,20 | 72,40 | 71,00 | 73,20 | 2 879 | 207 158 |
  |
| DBE (DBENERGY) | 15:15 | 9,10 | +0,04 | (+0,44%) | 9,06 | 9,08 | 8,86 | 9,10 | 217 | 1 945 |
  |
| DBC (DEBICA) | 17:00 | 89,50 | +0,20 | (+0,22%) | 89,30 | 89,00 | 88,90 | 90,00 | 1 801 | 160 709 |
  |
| DAT (DATAWALK) | 17:00 | 117,00 | -1,00 | (-0,85%) | 118,00 | 115,00 | 112,00 | 119,20 | 25 642 | 2 962 886 |
  |
| DAD (DADELO) | 17:02 | 78,00 | +9,60 | (+14,04%) | 68,40 | 71,00 | 71,00 | 80,10 | 84 505 | 6 428 839 |
  |
| CZT (CZTOREBKA) | 18 maj 11:03 | 0,470 | +0,020 | (+4,44%) | 0,450 | 0,470 | 0,470 | 0,470 | 3 500 | 1 645 |
  |
| CTX (CAPTORTX) | 17:00 | 78,30 | +0,70 | (+0,90%) | 77,60 | 78,00 | 74,20 | 78,70 | 2 066 | 159 044 |
  |
| CTS (CITYSERV) | 19 maj 15:00 | 5,90 | +0,05 | (+0,85%) | 5,85 | 5,70 | 5,70 | 5,90 | 430 | 2 491 |
  |
| CSR (CASPAR) | 17:00 | 4,90 | 0,00 | (0,00%) | 4,90 | 4,88 | 4,88 | 4,90 | 1 609 | 7 852 |
  |
| CRQ (CRQUANTUM) | 17:02 | 251,00 | +3,10 | (+1,25%) | 247,90 | 247,95 | 243,00 | 255,00 | 8 369 | 2 073 279 | |
| CRM (CORMAY) | 17:00 | 0,570 | -0,008 | (-1,38%) | 0,578 | 0,582 | 0,554 | 0,588 | 13 281 | 7 590 |
  |
| CRJ (CREEPYJAR) | 17:00 | 528,00 | +8,00 | (+1,54%) | 520,00 | 520,00 | 516,00 | 532,00 | 1 059 | 552 702 |
  |
| CRI (CREOTECH) | 17:03 | 800,00 | +30,00 | (+3,90%) | 770,00 | 770,00 | 750,00 | 806,00 | 14 983 | 11 800 996 |
  |
| CPS (CYFRPLSAT) | 17:02 | 16,650 | +0,060 | (+0,36%) | 16,590 | 16,690 | 16,445 | 16,705 | 692 360 | 11 483 100 |
  |
| CPR (COMPREMUM) | 16:21 | 1,140 | -0,035 | (-2,98%) | 1,175 | 1,170 | 1,110 | 1,185 | 103 578 | 118 795 |
  |
| CPL (COMPERIA) | 17:00 | 4,78 | -0,02 | (-0,42%) | 4,80 | 4,78 | 4,78 | 4,78 | 506 | 2 419 |
  |
| CPI (CPIEUROPE) | 15 maj 13:56 | 64,90 | +0,30 | (+0,46%) | 64,60 | 64,90 | 64,90 | 64,90 | 4 | 260 |
  |
| CPD (CELTIC) | 17:00 | 1,380 | -0,020 | (-1,43%) | 1,400 | 1,400 | 1,300 | 1,400 | 14 812 | 19 531 |
  |
| CPA (CAPITAL) | 16:49 | 3,00 | +0,02 | (+0,67%) | 2,98 | 2,98 | 2,84 | 3,06 | 108 307 | 316 708 |
  |
| COG (COGNOR) | 17:04 | 5,82 | -0,03 | (-0,51%) | 5,85 | 5,97 | 5,76 | 5,98 | 814 283 | 4 757 546 |
  |
| CMP (COMP) | 17:04 | 61,80 | +2,60 | (+4,39%) | 59,20 | 59,40 | 59,30 | 61,80 | 9 711 | 592 493 |
  |
| CLN (CLNPHARMA) | 17:00 | 20,70 | 0,00 | (0,00%) | 20,70 | 20,45 | 20,35 | 20,90 | 4 532 | 92 990 |
  |
| CLE (COALENERG) | 17:00 | 1,986 | +0,046 | (+2,37%) | 1,940 | 1,931 | 1,931 | 2,040 | 129 507 | 259 349 |
  |
| CLD (CLOUD) | 17:00 | 72,00 | +3,40 | (+4,96%) | 68,60 | 70,00 | 69,00 | 72,60 | 1 883 | 133 333 |
  |
| CLC (COLUMBUS) | 4 maj 16:41 | 3,710 | -0,030 | (-0,80%) | 3,740 | 3,740 | 3,710 | 3,750 | 4 333 | 16 218 |
  |
| CIG (CIGAMES) | 17:01 | 3,090 | +0,100 | (+3,34%) | 2,990 | 3,005 | 3,005 | 3,145 | 247 180 | 757 155 |
  |
| CFI | 11:16 | 0,138 | 0,000 | (0,00%) | 0,138 | 0,138 | 0,138 | 0,138 | 6 500 | 897 |
  |
| CEZ | 16:38 | 220,20 | -5,80 | (-2,57%) | 226,00 | 226,00 | 220,20 | 230,00 | 20 499 | 4 684 529 |
  |
| CDR (CDPROJEKT) | 17:02 | 257,20 | -3,10 | (-1,19%) | 260,30 | 260,20 | 255,60 | 260,40 | 277 032 | 71 278 419 |
  |
| CDL (CDRL) | 16:33 | 8,65 | +0,15 | (+1,76%) | 8,50 | 8,65 | 8,65 | 8,65 | 106 | 917 |
  |
| CCE (CCENERGY) | 11:00 | 0,298 | 0,000 | (0,00%) | 0,298 | 0,298 | 0,298 | 0,298 | 249 | 74 |
  |
| CBF (CYBERFLKS) | 17:00 | 179,50 | +1,80 | (+1,01%) | 177,70 | 180,90 | 175,60 | 181,30 | 40 819 | 7 281 539 |
  |
| CAV (CAVATINA) | 09:06 | 13,35 | +0,05 | (+0,38%) | 13,30 | 13,55 | 13,35 | 13,55 | 15 | 201 |
  |
| CAR (INTERCARS) | 17:00 | 807,00 | +3,00 | (+0,37%) | 804,00 | 814,00 | 794,00 | 814,00 | 7 934 | 6 378 606 |
  |
| CAP (CAPITEA) | 16:49 | 0,456 | -0,022 | (-4,60%) | 0,478 | 0,475 | 0,440 | 0,475 | 584 844 | 264 418 |
  |
| BST (BEST) | 16:32 | 28,90 | +0,50 | (+1,76%) | 28,40 | 28,30 | 28,20 | 28,90 | 541 | 15 530 |
  |
| BRS (BORYSZEW) | 17:00 | 4,800 | +0,080 | (+1,69%) | 4,720 | 4,730 | 4,710 | 4,820 | 55 943 | 264 980 |
  |
| BOW (BOWIM) | 17:00 | 8,40 | +0,40 | (+5,00%) | 8,00 | 8,00 | 7,98 | 8,40 | 17 685 | 145 524 |
  |
| BOS | 17:01 | 10,14 | -0,06 | (-0,59%) | 10,20 | 10,20 | 10,12 | 10,24 | 8 127 | 82 522 |
  |
| BNP (BNPPPL) | 17:00 | 143,00 | 0,00 | (0,00%) | 143,00 | 143,00 | 140,00 | 143,80 | 15 070 | 2 150 638 |
  |
| BMX (BIOMAXIMA) | 17:00 | 11,22 | +0,06 | (+0,54%) | 11,16 | 11,16 | 11,14 | 11,22 | 543 | 6 066 |
  |
| BMC (BUMECH) | 17:00 | 19,50 | +0,22 | (+1,14%) | 19,28 | 19,59 | 19,20 | 19,59 | 23 680 | 458 626 |
  |
| BLO (BLOOBER) | 16:49 | 25,45 | +0,30 | (+1,19%) | 25,15 | 25,40 | 24,90 | 25,70 | 6 757 | 171 326 |
  |
| BIP (BIOPLANET) | 13:10 | 33,40 | -0,60 | (-1,76%) | 34,00 | 34,40 | 32,00 | 34,40 | 734 | 24 293 |
  |
| BIO (BIOTON) | 17:00 | 4,34 | +0,03 | (+0,70%) | 4,31 | 4,31 | 4,22 | 4,34 | 12 773 | 54 877 |
  |
| BHW (HANDLOWY) | 17:00 | 119,00 | +2,40 | (+2,06%) | 116,60 | 118,00 | 116,40 | 119,00 | 51 608 | 6 080 845 |
  |
| BFT (BENEFIT) | 17:01 | 4 394,00 | -44,00 | (-0,99%) | 4 438,00 | 4 448,00 | 4 346,00 | 4 462,00 | 4 403 | 19 364 216 |
  |
| BDX (BUDIMEX) | 17:03 | 677,80 | +12,20 | (+1,83%) | 665,60 | 665,40 | 661,20 | 684,60 | 34 863 | 23 520 914 |
  |
| BCX (BIOCELTIX) | 17:00 | 81,90 | -1,40 | (-1,68%) | 83,30 | 82,10 | 81,00 | 83,30 | 2 256 | 184 651 |
  |
| BCS (BIGCHEESE) | 16:17 | 4,65 | +0,01 | (+0,22%) | 4,64 | 4,70 | 4,61 | 4,72 | 2 466 | 11 413 |
  |
| BCM (BETACOM) | 13:08 | 5,44 | +0,04 | (+0,74%) | 5,40 | 5,42 | 5,42 | 5,44 | 510 | 2 769 |
  |
| BBT (BOOMBIT) | 15:37 | 5,92 | 0,00 | (0,00%) | 5,92 | 5,92 | 5,86 | 5,92 | 2 895 | 17 086 |
  |
| BBD (BBIDEV) | 17:00 | 5,48 | 0,00 | (0,00%) | 5,48 | 5,38 | 5,36 | 5,48 | 40 | 217 |
  |
| AWM (AIRWAY) | 17:00 | 0,3040 | +0,0120 | (+4,11%) | 0,2920 | 0,3000 | 0,2905 | 0,3070 | 472 138 | 141 968 |
  |
| ATT (GRUPAAZOTY) | 17:03 | 20,86 | -0,16 | (-0,76%) | 21,02 | 21,00 | 20,80 | 21,28 | 152 664 | 3 198 812 |
  |
| ATS (ATLANTIS) | 15:00 | 1,410 | 0,000 | (0,00%) | 1,410 | 1,410 | 1,410 | 1,410 | 750 | 1 058 |
  |
| ATR (ATREM) | 17:00 | 60,10 | -3,60 | (-5,65%) | 63,70 | 64,40 | 58,70 | 64,70 | 56 924 | 3 546 832 |
  |
| ATP (ATLANTAPL) | 16:35 | 18,00 | +0,25 | (+1,41%) | 17,75 | 17,65 | 17,65 | 18,00 | 376 | 6 731 |
  |
| ATG (ATMGRUPA) | 17:00 | 4,22 | 0,00 | (0,00%) | 4,22 | 4,24 | 4,22 | 4,24 | 17 847 | 75 421 |
  |
| ATD (ATENDE) | 17:00 | 3,10 | -0,03 | (-0,96%) | 3,13 | 3,08 | 2,99 | 3,13 | 28 242 | 86 084 |
  |
| ATC (ARCTIC) | 17:00 | 5,90 | +0,06 | (+1,03%) | 5,84 | 5,90 | 5,85 | 5,92 | 67 543 | 398 171 |
  |
| AST (ASTARTA) | 17:00 | 52,90 | 0,00 | (0,00%) | 52,90 | 52,30 | 52,00 | 53,40 | 3 770 | 198 603 |
  |
| ASM (ASMGROUP) | 16:33 | 0,244 | +0,003 | (+1,24%) | 0,241 | 0,242 | 0,234 | 0,245 | 55 087 | 13 111 |
 |
| ASE (ASSECOSEE) | 17:00 | 62,50 | +2,00 | (+3,31%) | 60,50 | 60,50 | 60,50 | 62,60 | 5 948 | 367 521 |
  |
| ASB (ASBIS) | 17:00 | 71,00 | +3,15 | (+4,64%) | 67,85 | 68,75 | 68,20 | 71,35 | 225 335 | 15 860 095 |
  |
| ART (ARTIFEX) | 17:01 | 21,40 | -0,95 | (-4,25%) | 22,35 | 22,35 | 21,20 | 22,35 | 19 960 | 431 240 |
  |
| ARL (ARLEN) | 15:46 | 29,30 | +0,15 | (+0,51%) | 29,15 | 29,95 | 29,00 | 29,95 | 3 003 | 88 360 |
 |
| ARH (ARCHICOM) | 16:20 | 52,00 | 0,00 | (0,00%) | 52,00 | 52,00 | 51,60 | 52,60 | 982 | 51 044 |
  |
| APT (APATOR) | 17:00 | 25,15 | -0,35 | (-1,37%) | 25,50 | 25,90 | 25,15 | 25,90 | 25 162 | 639 797 |
  |
| APR (AUTOPARTN) | 17:01 | 24,85 | +0,35 | (+1,43%) | 24,50 | 24,55 | 24,50 | 25,15 | 52 250 | 1 297 494 |
  |
| APN (APLISENS) | 17:00 | 18,15 | 0,00 | (0,00%) | 18,15 | 18,15 | 18,15 | 18,15 | 1 185 | 21 508 |
  |
| APL (AMPLI) | 19 maj 15:22 | 1,05 | -0,08 | (-7,08%) | 1,13 | 1,05 | 1,05 | 1,05 | 4 000 | 4 200 |
  |
| APE (APSENERGY) | 16:49 | 4,52 | +0,43 | (+10,51%) | 4,09 | 4,16 | 4,07 | 4,58 | 61 860 | 269 569 |
  |
| ANR (ANSWEAR) | 17:00 | 18,00 | +0,14 | (+0,78%) | 17,86 | 18,38 | 17,90 | 18,38 | 5 467 | 99 040 |
  |
| AMC (AMICA) | 17:00 | 51,70 | +0,70 | (+1,37%) | 51,00 | 51,00 | 51,00 | 52,10 | 9 938 | 513 260 |
  |
| AMB (AMBRA) | 16:42 | 18,24 | +0,04 | (+0,22%) | 18,20 | 18,20 | 18,08 | 18,24 | 1 350 | 24 581 |
  |
| ALR (ALIOR) | 17:04 | 121,65 | +1,65 | (+1,38%) | 120,00 | 120,00 | 119,05 | 122,95 | 158 676 | 19 260 226 |
  |
| ALL (AILLERON) | 17:00 | 17,30 | 0,00 | (0,00%) | 17,30 | 17,30 | 16,92 | 17,30 | 2 730 | 46 746 |
  |
| ALI (ALTUS) | 17:03 | 3,59 | +0,01 | (+0,28%) | 3,58 | 3,41 | 3,41 | 3,59 | 66 823 | 239 129 |
  |
| ALG (AIGAMES) | 17:00 | 0,800 | -0,008 | (-0,99%) | 0,808 | 0,788 | 0,780 | 0,800 | 2 784 | 2 201 |
  |
| ALE (ALLEGRO) | 17:01 | 32,270 | +0,430 | (+1,35%) | 31,840 | 31,745 | 31,510 | 32,520 | 2 886 795 | 92 880 375 |
  |
| AGT (AGROTON) | 16:45 | 5,20 | +0,13 | (+2,56%) | 5,07 | 5,07 | 5,07 | 5,22 | 5 368 | 27 642 |
  |
| AGO (AGORA) | 17:00 | 8,30 | -0,08 | (-0,95%) | 8,38 | 8,24 | 8,24 | 8,42 | 2 967 | 24 702 |
  |
| ADV (ADIUVO) | 13:26 | 0,540 | -0,010 | (-1,82%) | 0,550 | 0,550 | 0,530 | 0,550 | 11 687 | 6 305 |
  |
| ACT (ACTION) | 17:00 | 34,00 | +2,65 | (+8,45%) | 31,35 | 32,50 | 32,50 | 34,40 | 43 291 | 1 452 893 |
  |
| ACP (ASSECOPOL) | 17:00 | 190,50 | -0,30 | (-0,16%) | 190,80 | 191,60 | 188,40 | 197,70 | 281 689 | 54 374 604 |
  |
| ACG (ACAUTOGAZ) | 17:00 | 21,70 | 0,00 | (0,00%) | 21,70 | 21,80 | 21,50 | 21,80 | 359 | 7 798 |
  |
| ABS (ASSECOBS) | 17:00 | 92,00 | 0,00 | (0,00%) | 92,00 | 92,00 | 91,60 | 93,40 | 780 | 71 994 |
  |
| ABE (ABPL) | 17:00 | 135,00 | +2,40 | (+1,81%) | 132,60 | 135,20 | 134,00 | 136,80 | 3 446 | 466 487 |
  |
| AAT (ALTA) | 16:43 | 1,600 | +0,050 | (+3,23%) | 1,550 | 1,555 | 1,550 | 1,600 | 1 505 | 2 333 |
  |
| 4MS (4MASS) | 16:17 | 4,100 | +0,005 | (+0,12%) | 4,095 | 4,100 | 4,080 | 4,130 | 3 578 | 14 679 |
  |
| 3RG (3RGAMES) | 16:01 | 0,682 | -0,008 | (-1,16%) | 0,690 | 0,690 | 0,680 | 0,690 | 18 789 | 12 908 |
  |
| 1AT (ATAL) | 17:00 | 64,30 | +0,60 | (+0,94%) | 63,70 | 63,30 | 63,30 | 64,30 | 196 076 | 12 451 888 |
  |
| 11B (11BIT) | 17:00 | 154,50 | +0,90 | (+0,59%) | 153,60 | 154,60 | 151,20 | 156,00 | 5 205 | 800 488 |
  |
| 08N (08OCTAVA) | 15:00 | 0,625 | 0,000 | (0,00%) | 0,625 | 0,625 | 0,625 | 0,625 | 8 | 5 |
  |
| 06N (06MAGNA) | 14:00 | 2,40 | -0,01 | (-0,41%) | 2,41 | 2,41 | 2,38 | 2,41 | 325 | 775 |
  |
Biznesradar bez reklam? Sprawdź BR Plus