Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 4 gru 14:39 | 4,60 | +0,46 | (+11,11%) | 4,14 | 4,14 | 4,14 | 4,68 | 26 235 | 114 851 |
  |
| ZUE | 4 gru 14:14 | 10,45 | -0,25 | (-2,34%) | 10,70 | 10,45 | 10,40 | 10,50 | 1 873 | 19 556 |
  |
| ZRE (ZREMB) | 4 gru 14:39 | 8,58 | +0,04 | (+0,47%) | 8,54 | 8,69 | 8,53 | 8,75 | 6 841 | 58 849 |
  |
| ZMT (ZAMET) | 4 gru 14:33 | 0,740 | 0,000 | (0,00%) | 0,740 | 0,740 | 0,728 | 0,740 | 18 450 | 13 573 |
  |
| ZEP (ZEPAK) | 4 gru 14:39 | 18,52 | -0,84 | (-4,34%) | 19,36 | 19,30 | 18,42 | 19,30 | 39 151 | 736 717 |
  |
| ZAP (PULAWY) | 4 gru 13:06 | 49,70 | -1,10 | (-2,17%) | 50,80 | 49,80 | 49,70 | 51,00 | 105 | 5 298 |
  |
| ZAB (ZABKA) | 4 gru 14:45 | 22,11 | -0,48 | (-2,12%) | 22,59 | 22,59 | 22,10 | 22,87 | 948 925 | 21 250 980 |
  |
| YRL (YARRL) | 4 gru 12:58 | 6,80 | -0,16 | (-2,30%) | 6,96 | 6,96 | 6,80 | 6,96 | 1 390 | 9 545 |
  |
| YOL (YOLO) | 4 maj 16:36 | 0,335 | -0,002 | (-0,45%) | 0,336 | 0,334 | 0,334 | 0,339 | 42 366 | 14 211 | |
| YAN (NEPTIS) | 4 gru 13:06 | 13,70 | -0,40 | (-2,84%) | 14,10 | 14,10 | 13,70 | 14,10 | 263 | 3 607 |
  |
| XTP (XTPL) | 4 gru 14:44 | 78,90 | -2,60 | (-3,19%) | 81,50 | 81,60 | 77,80 | 81,90 | 2 036 | 160 612 |
  |
| XTB | 4 gru 14:45 | 68,74 | -0,46 | (-0,66%) | 69,20 | 70,24 | 68,72 | 70,24 | 127 989 | 8 849 225 |
  |
| XPL (XPLUS) | 4 gru 14:40 | 2,36 | +0,07 | (+3,06%) | 2,29 | 2,25 | 2,23 | 2,40 | 6 157 | 14 222 |
  |
| WXF (WARIMPEX) | 4 gru 14:25 | 2,45 | +0,06 | (+2,51%) | 2,39 | 2,39 | 2,33 | 2,46 | 35 605 | 86 434 |
  |
| WWL (WAWEL) | 4 gru 12:17 | 698,00 | +10,00 | (+1,45%) | 688,00 | 688,00 | 688,00 | 698,00 | 30 | 20 754 |
  |
| WTN (WITTCHEN) | 4 gru 14:39 | 16,04 | -0,06 | (-0,37%) | 16,10 | 16,00 | 15,98 | 16,16 | 8 349 | 133 775 |
  |
| WPR (WOODPCKR) | 4 gru 13:55 | 2,85 | -0,06 | (-2,06%) | 2,91 | 2,86 | 2,85 | 2,91 | 1 719 | 4 938 |
  |
| WPL (WIRTUALNA) | 4 gru 14:43 | 61,30 | 0,00 | (0,00%) | 61,30 | 61,70 | 60,60 | 62,10 | 22 688 | 1 389 791 |
  |
| WLT (WIELTON) | 4 gru 14:41 | 5,96 | -0,11 | (-1,81%) | 6,07 | 6,05 | 5,94 | 6,05 | 54 206 | 324 740 |
  |
| WIK (WIKANA) | 4 gru 14:01 | 7,30 | 0,00 | (0,00%) | 7,30 | 7,05 | 7,05 | 7,30 | 1 101 | 7 766 |
  |
| WAS (WASKO) | 4 gru 14:27 | 1,700 | -0,005 | (-0,29%) | 1,705 | 1,705 | 1,690 | 1,705 | 270 | 458 |
  |
| VVD (VIVID) | 4 gru 14:38 | 0,858 | +0,026 | (+3,13%) | 0,832 | 0,838 | 0,838 | 0,862 | 15 506 | 13 231 |
  |
| VTL (VISTAL) | 3 paź 17:00 | 0,599 | -0,061 | (-9,24%) | 0,660 | 0,636 | 0,582 | 0,699 | 1 007 518 | 640 076 | |
| VRG | 4 gru 14:36 | 5,04 | +0,04 | (+0,80%) | 5,00 | 4,93 | 4,93 | 5,08 | 27 553 | 138 508 |
  |
| VRC (VERCOM) | 4 gru 14:42 | 122,00 | -1,80 | (-1,45%) | 123,80 | 123,00 | 120,60 | 123,80 | 751 | 91 720 |
  |
| VOX (VOXEL) | 4 gru 14:42 | 133,00 | -0,60 | (-0,45%) | 133,60 | 133,80 | 132,20 | 134,60 | 1 809 | 241 469 |
  |
| VOT (VOTUM) | 4 gru 14:39 | 47,15 | +0,75 | (+1,62%) | 46,40 | 46,50 | 46,40 | 47,20 | 8 144 | 381 743 |
  |
| VIN (VINDEXUS) | 4 gru 14:11 | 12,30 | +0,10 | (+0,82%) | 12,20 | 12,30 | 12,10 | 12,30 | 2 007 | 24 641 |
  |
| VGO (VIGOPHOTN) | 4 gru 13:51 | 462,00 | -1,00 | (-0,22%) | 463,00 | 463,00 | 459,00 | 469,00 | 383 | 177 244 |
  |
| URT (URTESTE) | 4 gru 14:12 | 35,30 | +0,30 | (+0,86%) | 35,00 | 35,70 | 35,30 | 36,10 | 200 | 7 197 |
  |
| UNT (UNIMOT) | 4 gru 14:41 | 134,00 | +2,60 | (+1,98%) | 131,40 | 132,00 | 132,00 | 134,20 | 3 278 | 437 232 |
  |
| UNI (UNIBEP) | 4 gru 14:02 | 13,20 | -0,65 | (-4,69%) | 13,85 | 13,60 | 13,10 | 13,75 | 10 239 | 136 875 |
  |
| UNF (UNFOLD) | 4 gru 09:00 | 1,55 | 0,00 | (0,00%) | 1,55 | 1,55 | 1,55 | 1,55 | 100 | 155 |
 |
| ULM (ULMA) | 4 gru 09:00 | 58,50 | 0,00 | (0,00%) | 58,50 | 58,50 | 58,50 | 58,50 | 1 | 59 |
  |
| ULG (ULTGAMES) | 4 gru 14:18 | 12,45 | -0,05 | (-0,40%) | 12,50 | 12,50 | 12,15 | 12,50 | 2 926 | 35 734 |
  |
| UCG (UNICREDIT) | 3 gru 10:15 | 279,00 | 0,00 | (0,00%) | 279,00 | 279,00 | 279,00 | 279,00 | 2 | 558 |
  |
| TXT (TEXT) | 4 gru 14:45 | 40,14 | -1,24 | (-3,00%) | 41,38 | 41,22 | 40,06 | 41,30 | 55 675 | 2 248 886 |
  |
| TSG (TESGAS) | 4 gru 13:50 | 2,49 | -0,01 | (-0,40%) | 2,50 | 2,46 | 2,42 | 2,49 | 3 287 | 8 097 |
  |
| TRR (TERMOREX) | 4 gru 09:00 | 0,685 | +0,005 | (+0,74%) | 0,680 | 0,685 | 0,685 | 0,685 | 100 | 69 |
  |
| TRN (TRANSPOL) | 4 gru 11:10 | 3,83 | 0,00 | (0,00%) | 3,83 | 3,83 | 3,83 | 3,83 | 6 | 23 |
  |
| TRK (TRAKCJA) | 4 gru 14:38 | 3,050 | -0,040 | (-1,29%) | 3,090 | 3,080 | 3,015 | 3,090 | 68 467 | 208 614 |
  |
| TRI (TRITON) | 1 gru 11:22 | 3,56 | -0,06 | (-1,66%) | 3,62 | 3,56 | 3,56 | 3,56 | 189 | 673 |
  |
| TPE (TAURONPE) | 4 gru 14:44 | 8,710 | -0,084 | (-0,96%) | 8,794 | 8,792 | 8,648 | 8,860 | 1 447 975 | 12 666 677 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,350 | -0,130 | (-5,24%) | 2,480 | 2,320 | 2,300 | 2,450 | 31 559 | 72 964 |
 |
| TOR (TORPOL) | 4 gru 14:43 | 60,40 | +0,70 | (+1,17%) | 59,70 | 59,00 | 58,80 | 61,40 | 6 135 | 370 529 |
  |
| TOA (TOYA) | 4 gru 14:43 | 9,68 | -0,07 | (-0,72%) | 9,75 | 9,70 | 9,60 | 9,75 | 19 700 | 190 260 |
  |
| TMR (TATRY) | 4 gru 10:22 | 86,50 | -1,50 | (-1,70%) | 88,00 | 86,50 | 86,50 | 86,50 | 1 | 87 |
  |
| TLX (TALEX) | 4 gru 10:09 | 19,60 | 0,00 | (0,00%) | 19,60 | 19,50 | 19,20 | 19,60 | 363 | 6 994 |
  |
| THG (TENDERHUT) | 4 gru 11:20 | 6,16 | 0,00 | (0,00%) | 6,16 | 6,18 | 6,16 | 6,24 | 196 | 1 213 |
  |
| TEN (TSGAMES) | 4 gru 14:40 | 89,90 | +0,70 | (+0,78%) | 89,20 | 88,50 | 88,50 | 91,60 | 8 489 | 766 139 |
  |
| TBL (TBULL) | 4 gru 11:00 | 3,60 | 0,00 | (0,00%) | 3,60 | 3,60 | 3,60 | 3,60 | 83 | 299 |
  |
| TAR (TARCZYNSKI) | 4 gru 13:55 | 122,00 | +3,00 | (+2,52%) | 119,00 | 121,50 | 121,50 | 122,50 | 163 | 19 885 |
  |
| SWG (SECOGROUP) | 4 gru 10:03 | 30,00 | 0,00 | (0,00%) | 30,00 | 30,00 | 30,00 | 30,00 | 1 | 30 |
  |
| SVRS (SILVAIR-REGS) | 4 gru 12:42 | 10,30 | -0,20 | (-1,90%) | 10,50 | 10,60 | 10,30 | 10,60 | 1 323 | 13 711 |
  |
| SVE (SNTVERSE) | 4 gru 14:43 | 3,700 | -0,055 | (-1,46%) | 3,755 | 3,710 | 3,620 | 3,760 | 87 638 | 321 882 |
  |
| STX (STALEXP) | 4 gru 14:43 | 3,060 | -0,020 | (-0,65%) | 3,080 | 3,080 | 3,060 | 3,090 | 157 219 | 483 753 |
  |
| STS (SATIS) | 4 gru 11:00 | 0,298 | +0,018 | (+6,43%) | 0,280 | 0,298 | 0,298 | 0,298 | 2 000 | 596 |
  |
| STP (STALPROD) | 4 gru 13:24 | 247,00 | 0,00 | (0,00%) | 247,00 | 248,00 | 243,00 | 248,00 | 133 | 32 783 |
  |
| STF (STALPROFI) | 4 gru 14:45 | 7,94 | -0,04 | (-0,50%) | 7,98 | 7,98 | 7,94 | 8,00 | 2 350 | 18 743 |
  |
| SPR (SPYROSOFT) | 4 gru 14:43 | 554,00 | +6,00 | (+1,09%) | 548,00 | 550,00 | 550,00 | 564,00 | 722 | 401 822 |
  |
| SPL (SANPL) | 4 gru 14:46 | 482,20 | +0,20 | (+0,04%) | 482,00 | 482,20 | 481,60 | 490,70 | 104 159 | 50 627 328 |
  |
| SPH (SOPHARMA) | 22 lip 13:18 | 12,75 | -0,25 | (-1,92%) | 13,00 | 13,65 | 12,45 | 13,90 | 2 082 | 26 604 |
 |
| SON (SONEL) | 4 gru 10:35 | 15,45 | -0,05 | (-0,32%) | 15,50 | 15,50 | 15,45 | 15,50 | 47 | 726 |
  |
| SNX (SUNEX) | 4 gru 13:40 | 4,140 | +0,080 | (+1,97%) | 4,060 | 4,195 | 4,015 | 4,195 | 6 970 | 28 926 |
  |
| SNW (SANWIL) | 4 gru 14:24 | 1,375 | +0,075 | (+5,77%) | 1,300 | 1,300 | 1,300 | 1,420 | 15 982 | 21 136 |
  |
| SNT (SYNEKTIK) | 4 gru 14:44 | 272,80 | -5,00 | (-1,80%) | 277,80 | 278,00 | 272,80 | 280,00 | 7 111 | 1 954 768 |
  |
| SNK (SANOK) | 4 gru 14:17 | 20,10 | 0,00 | (0,00%) | 20,10 | 19,95 | 19,90 | 20,10 | 443 | 8 865 |
  |
| SLV (SELVITA) | 4 gru 14:41 | 46,20 | -1,20 | (-2,53%) | 47,40 | 47,00 | 45,70 | 47,80 | 13 931 | 652 188 |
  |
| SKL (SKYLINE) | 4 gru 11:14 | 1,44 | +0,03 | (+2,13%) | 1,41 | 1,43 | 1,43 | 1,44 | 1 666 | 2 389 |
  |
| SKH (SKARBIEC) | 4 gru 14:01 | 31,40 | +0,20 | (+0,64%) | 31,20 | 31,50 | 31,00 | 31,90 | 1 219 | 38 322 |
  |
| SKA (SNIEZKA) | 4 gru 12:51 | 81,40 | +0,20 | (+0,25%) | 81,20 | 81,60 | 79,40 | 81,60 | 123 | 9 858 |
  |
| SIM (SIMFABRIC) | 4 gru 11:48 | 1,752 | -0,036 | (-2,01%) | 1,788 | 1,788 | 1,710 | 1,788 | 4 725 | 8 207 |
  |
| SHO (SHOPER) | 4 gru 14:45 | 49,00 | -0,60 | (-1,21%) | 49,60 | 49,40 | 48,60 | 49,70 | 2 964 | 145 519 |
  |
| SHG (STARHEDGE) | 4 gru 11:00 | 0,284 | +0,024 | (+9,23%) | 0,260 | 0,284 | 0,284 | 0,284 | 500 | 142 |
  |
| SHD (SOHODEV) | 4 gru 11:00 | 0,406 | 0,000 | (0,00%) | 0,406 | 0,406 | 0,406 | 0,406 | 78 | 32 |
  |
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| SGN (SYGNITY) | 4 gru 14:45 | 99,60 | +1,60 | (+1,63%) | 98,00 | 99,60 | 98,00 | 100,00 | 1 086 | 107 754 |
  |
| SFS (SFINKS) | 4 gru 14:08 | 0,389 | -0,013 | (-3,23%) | 0,402 | 0,402 | 0,385 | 0,402 | 17 467 | 6 762 |
  |
| SFG (SILVANO) | 4 gru 09:56 | 4,85 | 0,00 | (0,00%) | 4,85 | 4,85 | 4,85 | 4,85 | 50 | 243 |
  |
| SEN (SERINUS) | 19 maj 12:51 | 0,710 | -0,010 | (-1,39%) | 0,720 | 0,616 | 0,558 | 0,718 | 736 374 | 451 153 |
 |
| SEL (SELENAFM) | 4 gru 14:37 | 41,50 | +0,80 | (+1,97%) | 40,70 | 40,90 | 40,90 | 42,20 | 5 722 | 237 678 |
  |
| SEK (SEKO) | 4 gru 14:38 | 8,76 | +0,26 | (+3,06%) | 8,50 | 8,58 | 8,56 | 8,88 | 15 143 | 132 276 |
  |
| SCP (SCPFL) | 4 gru 14:05 | 148,00 | +1,60 | (+1,09%) | 146,40 | 146,40 | 145,00 | 148,00 | 1 617 | 236 827 |
  |
| SAN (SANTANDER) | 4 gru 11:38 | 39,56 | -0,40 | (-0,99%) | 39,95 | 39,95 | 39,56 | 39,95 | 75 | 2 994 |
  |
| RWL (RAWLPLUG) | 4 gru 13:49 | 12,95 | -0,45 | (-3,36%) | 13,40 | 13,40 | 12,95 | 13,40 | 1 201 | 15 777 |
  |
| RVU (RYVU) | 4 gru 14:42 | 28,95 | -0,05 | (-0,17%) | 29,00 | 29,35 | 27,80 | 29,35 | 23 933 | 680 177 |
  |
| RPC (ROPCZYCE) | 4 gru 12:29 | 23,60 | +0,20 | (+0,85%) | 23,40 | 23,60 | 23,40 | 23,60 | 34 | 799 |
  |
| RNK (RANKPROGR) | 4 gru 10:00 | 4,500 | -0,035 | (-0,77%) | 4,535 | 4,500 | 4,500 | 4,500 | 2 063 | 9 284 |
  |
| RND (RENDER) | 4 gru 10:49 | 72,40 | -0,20 | (-0,28%) | 72,60 | 72,60 | 72,40 | 75,00 | 75 | 5 521 |
  |
| RNC (REINO) | 4 gru 11:52 | 0,790 | -0,030 | (-3,66%) | 0,820 | 0,820 | 0,790 | 0,820 | 444 | 351 |
  |
| RMK (REMAK) | 4 gru 12:04 | 11,80 | +0,10 | (+0,85%) | 11,70 | 11,80 | 11,25 | 11,80 | 390 | 4 591 |
  |
| RLP (RELPOL) | 4 gru 12:23 | 5,08 | +0,08 | (+1,60%) | 5,00 | 4,98 | 4,96 | 5,08 | 3 265 | 16 441 |
  |
| RHD (REINHOLD) | 3 gru 12:09 | 0,0550 | -0,0050 | (-8,33%) | 0,0600 | 0,0550 | 0,0550 | 0,0550 | 12 953 | 712 |
 |
| 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) | 4 gru 14:38 | 134,30 | +1,20 | (+0,90%) | 133,10 | 133,50 | 132,60 | 134,50 | 16 419 | 2 196 294 |
  |
| RAF (RAFAMET) | 4 gru 11:00 | 49,00 | 0,00 | (0,00%) | 49,00 | 49,00 | 49,00 | 49,00 | 143 | 7 007 |
  |
| RAE (RAEN) | 4 gru 14:45 | 0,625 | +0,025 | (+4,17%) | 0,600 | 0,594 | 0,594 | 0,625 | 93 702 | 56 955 |
  |
| QRS (QUERCUS) | 4 gru 14:12 | 13,05 | +0,05 | (+0,38%) | 13,00 | 13,00 | 13,00 | 13,10 | 310 | 4 053 |
  |
| QNT (QUANTUM) | 4 gru 11:00 | 29,00 | +0,40 | (+1,40%) | 28,60 | 29,00 | 29,00 | 29,00 | 104 | 3 016 |
  |
| QNA (QNATECHNO) | 4 gru 12:25 | 27,30 | +0,30 | (+1,11%) | 27,00 | 27,60 | 26,00 | 27,60 | 9 | 244 |
  |
| PZU | 4 gru 14:45 | 62,70 | +0,52 | (+0,84%) | 62,18 | 62,34 | 61,94 | 63,16 | 552 574 | 34 698 164 |
  |
| PXM (POLIMEXMS) | 4 gru 14:45 | 6,03 | +0,07 | (+1,17%) | 5,96 | 5,97 | 5,90 | 6,06 | 332 374 | 1 983 266 |
  |
| PWX (POLWAX) | 4 gru 13:02 | 1,300 | -0,020 | (-1,52%) | 1,320 | 1,320 | 1,290 | 1,330 | 8 593 | 11 297 |
  |
| PUR (PURE) | 4 gru 14:45 | 4,250 | -0,148 | (-3,37%) | 4,398 | 4,396 | 4,088 | 4,396 | 21 627 | 91 118 |
  |
| PTW (PTWP) | 4 gru 13:53 | 134,00 | 0,00 | (0,00%) | 134,00 | 134,00 | 134,00 | 134,00 | 95 | 12 730 |
  |
| PTG (POLTREG) | 4 gru 13:23 | 25,90 | -0,80 | (-3,00%) | 26,70 | 26,00 | 25,90 | 26,50 | 1 624 | 42 227 |
  |
| PRT (PROTEKTOR) | 4 gru 14:45 | 1,120 | -0,030 | (-2,61%) | 1,150 | 1,130 | 1,120 | 1,150 | 10 212 | 11 643 |
  |
| PRM (PROCHEM) | 4 gru 13:42 | 21,40 | -0,30 | (-1,38%) | 21,70 | 22,90 | 21,10 | 22,90 | 1 201 | 25 525 |
  |
| PRI (PRAGMAINK) | 4 gru 09:06 | 3,16 | 0,00 | (0,00%) | 3,16 | 3,16 | 3,16 | 3,16 | 10 | 32 |
  |
| PPS (PEPEES) | 4 gru 09:01 | 0,920 | 0,000 | (0,00%) | 0,920 | 0,920 | 0,920 | 0,920 | 2 | 2 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PLZ (PLAZACNTR) | 4 gru 13:54 | 2,485 | -0,105 | (-4,05%) | 2,590 | 2,575 | 2,410 | 2,575 | 9 578 | 23 378 |
  |
| PLW (PLAYWAY) | 4 gru 14:45 | 242,00 | -7,50 | (-3,01%) | 249,50 | 249,00 | 240,00 | 249,50 | 4 735 | 1 158 924 |
  |
| PKP (PKPCARGO) | 4 gru 14:45 | 12,20 | -1,21 | (-9,02%) | 13,41 | 13,23 | 12,03 | 13,30 | 1 099 268 | 13 572 072 |
  |
| PKO (PKOBP) | 4 gru 14:46 | 77,42 | -0,08 | (-0,10%) | 77,50 | 78,02 | 77,36 | 78,42 | 1 154 357 | 89 785 368 |
  |
| PKN (PKNORLEN) | 4 gru 14:46 | 91,72 | +0,15 | (+0,16%) | 91,57 | 91,57 | 91,55 | 92,36 | 634 802 | 58 304 572 |
  |
| PJP (PJPMAKRUM) | 4 gru 09:00 | 14,50 | 0,00 | (0,00%) | 14,50 | 14,50 | 14,50 | 14,50 | 1 | 15 |
  |
| PHR (PHARMENA) | 4 gru 14:31 | 3,04 | -0,09 | (-2,88%) | 3,13 | 3,00 | 2,83 | 3,10 | 16 009 | 47 331 |
  |
| PHN | 4 gru 13:15 | 9,96 | +0,02 | (+0,20%) | 9,94 | 9,94 | 9,94 | 9,96 | 300 | 2 988 |
  |
| PGV (PGFGROUP) | 4 gru 14:29 | 0,506 | -0,028 | (-5,24%) | 0,534 | 0,532 | 0,506 | 0,534 | 36 986 | 19 626 |
  |
| PGM (PMPG) | 4 gru 09:20 | 1,660 | 0,000 | (0,00%) | 1,660 | 1,735 | 1,660 | 1,735 | 1 250 | 2 094 |
  |
| PGE | 4 gru 14:46 | 8,740 | -0,102 | (-1,15%) | 8,842 | 8,750 | 8,700 | 8,868 | 1 360 575 | 11 915 656 |
  |
| PEP | 4 gru 14:35 | 56,40 | -1,00 | (-1,74%) | 57,40 | 57,40 | 56,40 | 57,80 | 1 279 | 72 638 |
  |
| PEO (PEKAO) | 4 gru 14:46 | 196,85 | +0,05 | (+0,03%) | 196,80 | 197,60 | 196,20 | 198,35 | 242 136 | 47 800 528 |
  |
| PEN (PHOTON) | 4 gru 14:02 | 1,915 | +0,035 | (+1,86%) | 1,880 | 1,880 | 1,880 | 1,915 | 9 609 | 18 149 |
  |
| PCX (PCCEXOL) | 4 gru 14:26 | 2,36 | 0,00 | (0,00%) | 2,36 | 2,36 | 2,34 | 2,38 | 198 715 | 467 155 |
  |
| PCR (PCCROKITA) | 4 gru 14:45 | 66,30 | 0,00 | (0,00%) | 66,30 | 66,30 | 66,20 | 66,40 | 8 418 | 558 035 |
  |
| PCO (PEPCO) | 4 gru 14:45 | 27,60 | +0,62 | (+2,30%) | 26,98 | 26,98 | 26,98 | 27,82 | 500 205 | 13 812 614 |
  |
| PCF (PCFGROUP) | 4 gru 14:45 | 2,910 | -0,080 | (-2,68%) | 2,990 | 2,985 | 2,850 | 3,045 | 99 125 | 289 924 |
  |
| PCE (POLICE) | 4 gru 14:27 | 8,08 | -0,02 | (-0,25%) | 8,10 | 8,10 | 8,08 | 8,10 | 423 | 3 424 |
  |
| PBX (PEKABEX) | 4 gru 14:26 | 12,40 | -0,15 | (-1,20%) | 12,55 | 12,55 | 12,30 | 12,60 | 2 024 | 25 158 |
  |
| 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) | 1 gru 11:00 | 0,635 | -0,010 | (-1,55%) | 0,645 | 0,635 | 0,635 | 0,635 | 52 | 33 |
  |
| PAT (PATENTUS) | 4 gru 12:55 | 3,13 | +0,01 | (+0,32%) | 3,12 | 3,15 | 3,06 | 3,15 | 2 872 | 8 905 |
  |
| PAS (PASSUS) | 4 gru 14:32 | 97,00 | +4,00 | (+4,30%) | 93,00 | 93,00 | 92,00 | 97,80 | 4 943 | 472 416 |
  |
| OTS (OTLOG) | 4 gru 13:47 | 12,44 | +0,04 | (+0,32%) | 12,40 | 12,48 | 12,40 | 12,48 | 1 996 | 24 807 |
  |
| OTM (OTMUCHOW) | 4 gru 13:39 | 4,52 | -0,18 | (-3,83%) | 4,70 | 4,70 | 4,52 | 4,70 | 501 | 2 265 |
  |
| OPN (OPONEO.PL) | 4 gru 14:42 | 89,00 | 0,00 | (0,00%) | 89,00 | 89,00 | 88,40 | 89,00 | 12 688 | 1 128 947 |
  |
| OPM (OPTEAM) | 4 gru 12:57 | 3,28 | +0,04 | (+1,23%) | 3,24 | 3,22 | 3,22 | 3,28 | 900 | 2 949 |
  |
| OPL (ORANGEPL) | 4 gru 14:45 | 9,664 | +0,104 | (+1,09%) | 9,560 | 9,550 | 9,548 | 9,726 | 196 757 | 1 898 957 |
  |
| OPG (ORCOGROUP) | 4 gru 10:03 | 4,10 | -0,40 | (-8,89%) | 4,50 | 4,10 | 4,10 | 4,10 | 11 | 45 |
  |
| ONO (ONESANO) | 3 gru 14:55 | 0,878 | -0,008 | (-0,90%) | 0,886 | 0,864 | 0,864 | 0,878 | 5 030 | 4 346 |
  |
| OND (ONDE) | 4 gru 14:45 | 8,95 | -0,05 | (-0,56%) | 9,00 | 9,10 | 8,90 | 9,10 | 11 724 | 105 790 |
  |
| ODL (ODLEWNIE) | 4 gru 11:58 | 9,32 | -0,32 | (-3,32%) | 9,64 | 9,62 | 9,32 | 9,74 | 2 297 | 21 956 |
  |
| OBL (ORZBIALY) | 2 gru 15:00 | 37,00 | +1,00 | (+2,78%) | 36,00 | 35,00 | 35,00 | 37,00 | 304 | 10 642 |
  |
| NXG (NEXITY) | 4 gru 12:08 | 2,00 | -0,10 | (-4,76%) | 2,10 | 2,00 | 2,00 | 2,00 | 47 | 94 |
  |
| NWG (NEWAG) | 4 gru 14:42 | 99,90 | +0,90 | (+0,91%) | 99,00 | 99,00 | 98,10 | 100,60 | 4 222 | 421 309 |
  |
| NVT (NOVITA) | 4 gru 14:02 | 111,00 | +1,50 | (+1,37%) | 109,50 | 110,00 | 110,00 | 111,00 | 745 | 82 249 |
  |
| NVG (NOVAVISGR) | 4 gru 14:31 | 1,076 | +0,084 | (+8,47%) | 0,992 | 1,000 | 1,000 | 1,080 | 137 156 | 144 710 |
  |
| NVA (PANOVA) | 4 gru 12:17 | 15,65 | -0,25 | (-1,57%) | 15,90 | 15,70 | 15,65 | 15,70 | 206 | 3 224 |
  |
| NTU (NOVATURAS) | 3 gru 15:15 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 6,00 | 6,00 | 120 | 720 |
  |
| NTT (NTTSYSTEM) | 4 gru 12:15 | 9,00 | -0,24 | (-2,60%) | 9,24 | 9,24 | 8,94 | 9,24 | 5 924 | 53 238 |
  |
| NTC (NTCAPITAL) | 4 gru 13:50 | 0,498 | -0,020 | (-3,86%) | 0,518 | 0,510 | 0,496 | 0,510 | 31 479 | 15 777 |
  |
| NNG (NANOGROUP) | 4 gru 14:44 | 2,850 | -0,075 | (-2,56%) | 2,925 | 2,915 | 2,805 | 2,915 | 22 354 | 63 398 |
  |
| NEU (NEUCA) | 4 gru 14:34 | 828,00 | -7,00 | (-0,84%) | 835,00 | 840,00 | 825,00 | 848,00 | 1 664 | 1 397 221 |
  |
| NCL (NOCTILUCA) | 4 gru 14:45 | 93,40 | +0,20 | (+0,21%) | 93,20 | 95,80 | 92,20 | 95,80 | 1 312 | 122 787 |
  |
| MZA (MUZA) | 4 gru 12:41 | 8,92 | -0,52 | (-5,51%) | 9,44 | 9,44 | 8,60 | 9,44 | 1 051 | 9 545 |
  |
| MXC (MAXCOM) | 4 gru 10:09 | 4,98 | -0,01 | (-0,20%) | 4,99 | 4,99 | 4,98 | 4,99 | 10 | 50 |
  |
| MWT (MWTRADE) | 4 gru 11:07 | 3,20 | +0,10 | (+3,23%) | 3,10 | 3,20 | 3,20 | 3,20 | 2 | 6 |
  |
| MVP (MARVIPOL) | 4 gru 11:48 | 8,60 | -0,04 | (-0,46%) | 8,64 | 8,60 | 8,60 | 8,62 | 3 825 | 32 963 |
  |
| MUR (MURAPOL) | 4 gru 14:43 | 39,90 | +0,45 | (+1,14%) | 39,45 | 39,45 | 39,40 | 40,00 | 6 659 | 265 647 |
  |
| MSZ (MOSTALZAB) | 4 gru 14:35 | 6,58 | +0,08 | (+1,23%) | 6,50 | 6,50 | 6,49 | 6,58 | 10 176 | 66 636 |
  |
| MSW (MOSTALWAR) | 4 gru 14:40 | 6,86 | -0,02 | (-0,29%) | 6,88 | 6,86 | 6,78 | 6,86 | 1 404 | 9 548 |
  |
| MSP (MOSTALPLC) | 4 gru 09:01 | 15,00 | +0,25 | (+1,69%) | 14,75 | 15,00 | 15,00 | 15,00 | 3 | 45 |
  |
| MRC (MERCATOR) | 4 gru 14:43 | 38,95 | -0,35 | (-0,89%) | 39,30 | 39,30 | 38,75 | 39,45 | 2 389 | 93 158 |
  |
| MRB (MIRBUD) | 4 gru 14:44 | 13,85 | -0,31 | (-2,19%) | 14,16 | 14,11 | 13,69 | 14,16 | 166 371 | 2 311 532 |
  |
| MOV (MOVIEGAMES) | 4 gru 14:32 | 9,49 | -0,31 | (-3,16%) | 9,80 | 9,80 | 9,49 | 9,92 | 1 758 | 17 261 |
  |
| MON (MONNARI) | 4 gru 14:37 | 5,30 | +0,18 | (+3,52%) | 5,12 | 5,26 | 5,26 | 5,30 | 6 606 | 34 924 |
  |
| MOL | 4 gru 14:36 | 33,02 | +0,42 | (+1,29%) | 32,60 | 32,40 | 32,40 | 33,04 | 444 | 14 577 |
  |
| MOJ | 4 gru 10:36 | 1,47 | +0,02 | (+1,38%) | 1,45 | 1,46 | 1,42 | 1,47 | 172 | 244 |
  |
| MOC (MOLECURE) | 4 gru 14:40 | 7,29 | +0,29 | (+4,14%) | 7,00 | 7,00 | 7,00 | 7,70 | 143 438 | 1 063 096 |
  |
| MNC (MENNICA) | 4 gru 14:42 | 37,00 | +0,90 | (+2,49%) | 36,10 | 36,30 | 36,20 | 37,20 | 3 071 | 113 394 |
  |
| MLS (MLSYSTEM) | 4 gru 13:46 | 15,26 | -0,20 | (-1,29%) | 15,46 | 15,48 | 15,22 | 15,52 | 1 566 | 23 942 |
  |
| MLK (MILKILAND) | 4 gru 14:46 | 1,780 | -0,080 | (-4,30%) | 1,860 | 1,860 | 1,750 | 1,870 | 160 921 | 288 184 |
  |
| MLG (MLPGROUP) | 4 gru 13:28 | 81,20 | -0,80 | (-0,98%) | 82,00 | 82,60 | 81,00 | 82,60 | 96 | 7 881 |
  |
| MIR (MIRACULUM) | 4 gru 09:00 | 0,734 | +0,014 | (+1,94%) | 0,720 | 0,734 | 0,734 | 0,734 | 150 | 110 |
  |
| MIL (MILLENNIUM) | 4 gru 14:45 | 14,95 | -0,24 | (-1,58%) | 15,19 | 15,19 | 14,91 | 15,19 | 114 485 | 1 723 212 |
  |
| MGT (MANGATA) | 4 gru 14:30 | 60,80 | -1,20 | (-1,94%) | 62,00 | 61,80 | 59,80 | 61,80 | 1 342 | 81 435 |
  |
| MFO | 4 gru 13:15 | 33,70 | 0,00 | (0,00%) | 33,70 | 33,80 | 33,50 | 34,00 | 671 | 22 699 |
  |
| MEX (MEXPOLSKA) | 4 gru 14:26 | 3,40 | -0,23 | (-6,34%) | 3,63 | 3,63 | 3,40 | 3,63 | 2 242 | 7 787 |
  |
| MEG (MEGARON) | 3 gru 11:00 | 5,25 | -1,00 | (-16,00%) | 6,25 | 5,25 | 5,25 | 5,25 | 245 | 1 286 |
 |
| MDI (MDIENERGIA) | 4 gru 14:29 | 0,852 | -0,048 | (-5,33%) | 0,900 | 0,898 | 0,852 | 0,900 | 9 159 | 8 082 |
  |
| MDG (MEDICALG) | 4 gru 14:44 | 32,50 | -0,40 | (-1,22%) | 32,90 | 33,00 | 32,40 | 33,00 | 8 342 | 272 773 |
  |
| MCR (MERCOR) | 4 gru 14:15 | 20,80 | -0,60 | (-2,80%) | 21,40 | 21,30 | 20,80 | 21,30 | 3 267 | 68 508 |
  |
| MCI | 4 gru 13:02 | 28,30 | +0,30 | (+1,07%) | 28,00 | 28,10 | 28,00 | 28,30 | 2 349 | 66 007 |
  |
| MBW (MBWS) | 4 gru 09:32 | 12,00 | -0,50 | (-4,00%) | 12,50 | 12,00 | 12,00 | 12,00 | 50 | 600 |
  |
| MBR (MOBRUK) | 4 gru 14:45 | 317,00 | +5,00 | (+1,60%) | 312,00 | 312,00 | 308,50 | 317,00 | 3 498 | 1 094 525 |
  |
| MBK (MBANK) | 4 gru 14:45 | 1 002,00 | +2,00 | (+0,20%) | 1 000,00 | 1 009,50 | 1 000,50 | 1 012,00 | 4 860 | 4 888 197 |
  |
| 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) | 4 gru 14:33 | 22,85 | -0,25 | (-1,08%) | 23,10 | 23,10 | 22,60 | 23,30 | 8 920 | 205 932 |
  |
| MAB (MABION) | 4 gru 14:44 | 7,06 | -0,08 | (-1,12%) | 7,14 | 7,10 | 7,00 | 7,18 | 25 034 | 177 621 |
  |
| LWB (BOGDANKA) | 4 gru 14:44 | 19,40 | -0,52 | (-2,61%) | 19,92 | 19,90 | 19,40 | 19,92 | 31 062 | 608 354 |
  |
| LTX (LENTEX) | 3 gru 17:00 | 7,08 | +0,02 | (+0,28%) | 7,06 | 7,06 | 6,92 | 7,08 | 4 462 | 31 164 |
  |
| LSI (LSISOFT) | 4 gru 13:50 | 29,60 | +0,20 | (+0,68%) | 29,40 | 29,60 | 29,40 | 29,60 | 1 272 | 37 469 |
  |
| LRQ (LARQ) | 4 gru 09:00 | 1,850 | -0,015 | (-0,80%) | 1,865 | 1,850 | 1,850 | 1,850 | 27 | 50 |
  |
| LPP | 4 gru 14:45 | 16 865,00 | +105,00 | (+0,63%) | 16 760,00 | 16 860,00 | 16 845,00 | 17 265,00 | 1 503 | 25 687 110 |
  |
| LKD (LOKUM) | 4 gru 11:26 | 22,00 | 0,00 | (0,00%) | 22,00 | 22,00 | 22,00 | 22,00 | 5 | 110 |
  |
| LES (LESS) | 4 gru 13:52 | 0,235 | +0,005 | (+2,17%) | 0,230 | 0,230 | 0,228 | 0,235 | 3 027 | 697 |
  |
| LEN (LENA) | 4 gru 13:43 | 2,67 | -0,02 | (-0,74%) | 2,69 | 2,69 | 2,67 | 2,71 | 2 891 | 7 769 |
  |
| LBW (LUBAWA) | 4 gru 14:45 | 8,870 | -0,220 | (-2,42%) | 9,090 | 9,005 | 8,820 | 9,105 | 156 516 | 1 393 785 |
  |
| LBT (LIBET) | 4 gru 09:03 | 1,490 | 0,000 | (0,00%) | 1,490 | 1,490 | 1,490 | 1,490 | 50 | 75 |
  |
| KVT (KRVITAMIN) | 4 gru 13:25 | 10,40 | +0,25 | (+2,46%) | 10,15 | 10,20 | 10,20 | 10,40 | 378 | 3 909 |
  |
| KTY (KETY) | 4 gru 14:46 | 954,50 | +3,00 | (+0,32%) | 951,50 | 944,00 | 944,00 | 964,00 | 9 567 | 9 148 482 |
  |
| KSG (KSGAGRO) | 4 gru 13:40 | 3,84 | -0,09 | (-2,29%) | 3,93 | 3,93 | 3,70 | 3,93 | 4 969 | 18 972 |
  |
| KRU (KRUK) | 4 gru 14:46 | 468,10 | +3,30 | (+0,71%) | 464,80 | 464,80 | 464,80 | 472,80 | 7 498 | 3 517 513 |
  |
| KRK (KRKA) | 4 gru 11:41 | 862,00 | -4,00 | (-0,46%) | 866,00 | 868,00 | 862,00 | 868,00 | 14 | 12 134 |
  |
| KPL (KINOPOL) | 4 gru 14:33 | 19,90 | 0,00 | (0,00%) | 19,90 | 20,00 | 19,70 | 20,00 | 1 057 | 20 961 |
  |
| KPD (KPPD) | 4 gru 10:07 | 22,80 | -0,20 | (-0,87%) | 23,00 | 22,80 | 22,80 | 22,80 | 2 | 46 |
  |
| KOM (KOMPUTRON) | 4 gru 13:42 | 6,70 | -0,24 | (-3,46%) | 6,94 | 6,72 | 6,62 | 6,84 | 9 593 | 64 132 |
  |
| KMP (KOMPAP) | 2 gru 09:18 | 25,00 | +1,00 | (+4,17%) | 24,00 | 24,00 | 24,00 | 25,00 | 500 | 12 082 |
  |
| KGN (KOGENERA) | 4 gru 14:12 | 64,40 | -1,50 | (-2,28%) | 65,90 | 65,10 | 63,50 | 65,40 | 4 145 | 266 563 |
  |
| KGL | 4 gru 09:00 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 1 | 12 |
  |
| KGH (KGHM) | 4 gru 14:45 | 222,10 | -0,80 | (-0,36%) | 222,90 | 222,90 | 219,50 | 224,80 | 371 055 | 82 440 848 |
  |
| KER (KERNEL) | 4 gru 14:40 | 20,50 | -0,90 | (-4,21%) | 21,40 | 21,40 | 20,50 | 21,60 | 9 209 | 194 355 |
  |
| 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 | 4 gru 14:45 | 0,936 | 0,000 | (0,00%) | 0,936 | 0,910 | 0,908 | 0,936 | 23 631 | 21 615 |
  |
| KCH (KRAKCHEM) | 4 gru 13:25 | 0,570 | -0,020 | (-3,39%) | 0,590 | 0,590 | 0,560 | 0,590 | 10 689 | 6 056 |
  |
| JWW (JWWINVEST) | 4 gru 11:59 | 3,10 | +0,03 | (+0,98%) | 3,07 | 3,10 | 3,10 | 3,10 | 228 | 707 |
  |
| JSW | 4 gru 14:45 | 22,63 | -0,80 | (-3,41%) | 23,43 | 23,50 | 22,60 | 23,59 | 230 213 | 5 300 384 |
  |
| JRH | 4 gru 14:38 | 5,50 | -0,20 | (-3,51%) | 5,70 | 5,50 | 5,30 | 5,58 | 10 692 | 58 397 |
  |
| IZS (IZOSTAL) | 4 gru 14:12 | 3,20 | -0,02 | (-0,62%) | 3,22 | 3,23 | 3,19 | 3,23 | 7 470 | 23 946 |
  |
| IZO (IZOLACJA) | 4 gru 10:46 | 3,90 | -0,05 | (-1,27%) | 3,95 | 3,95 | 3,90 | 3,95 | 16 | 63 |
  |
| IZB (IZOBLOK) | 1 gru 15:00 | 24,80 | 0,00 | (0,00%) | 24,80 | 24,80 | 24,80 | 24,80 | 101 | 2 505 |
  |
| ITB (INTERBUD) | 4 gru 09:01 | 2,18 | +0,13 | (+6,34%) | 2,05 | 2,06 | 2,06 | 2,18 | 970 | 2 114 |
  |
| 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) | 4 gru 13:37 | 0,480 | -0,010 | (-2,04%) | 0,490 | 0,490 | 0,474 | 0,490 | 25 140 | 12 149 |
  |
| IPE (IPOPEMA) | 4 gru 14:26 | 3,20 | +0,03 | (+0,95%) | 3,17 | 3,17 | 3,17 | 3,24 | 4 814 | 15 415 |
  |
| INP (INPRO) | 4 gru 14:05 | 8,25 | +0,05 | (+0,61%) | 8,20 | 8,15 | 8,15 | 8,25 | 1 364 | 11 195 |
  |
| INL (INTROL) | 4 gru 13:41 | 6,96 | +0,04 | (+0,58%) | 6,92 | 6,96 | 6,96 | 6,96 | 4 937 | 34 362 |
  |
| INK (INSTALKRK) | 4 gru 14:24 | 35,90 | -0,10 | (-0,28%) | 36,00 | 36,10 | 35,90 | 36,20 | 1 010 | 36 349 |
  |
| ING (INGBSK) | 4 gru 14:43 | 335,00 | +4,00 | (+1,21%) | 331,00 | 334,00 | 330,00 | 337,00 | 3 764 | 1 259 870 |
  |
| INC | 4 gru 14:35 | 1,810 | +0,135 | (+8,06%) | 1,675 | 1,640 | 1,640 | 1,815 | 80 218 | 140 646 |
  |
| IMS | 4 gru 14:11 | 3,05 | +0,02 | (+0,66%) | 3,03 | 3,06 | 2,98 | 3,06 | 1 701 | 5 177 |
  |
| IMP (IMPERIO) | 4 gru 14:26 | 1,36 | -0,07 | (-4,90%) | 1,43 | 1,40 | 1,36 | 1,43 | 7 512 | 10 532 |
 |
| IMC (IMCOMPANY) | 4 gru 14:10 | 29,20 | -0,80 | (-2,67%) | 30,00 | 28,40 | 28,40 | 29,40 | 1 525 | 43 769 |
  |
| IFR (IFSA) | 19 sty 17:00 | 6,68 | +0,50 | (+8,09%) | 6,18 | 6,60 | 5,96 | 7,10 | 199 998 | 1 301 330 | |
| IFI (IFIRMA) | 4 gru 14:42 | 29,90 | +0,35 | (+1,18%) | 29,55 | 29,30 | 29,30 | 29,90 | 870 | 25 606 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IDM (IDMSA) | 4 gru 10:50 | 0,500 | -0,010 | (-1,96%) | 0,510 | 0,500 | 0,500 | 0,500 | 91 | 46 |
  |
| 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) | 4 gru 14:44 | 12,30 | -0,16 | (-1,28%) | 12,46 | 12,44 | 12,00 | 12,84 | 47 283 | 585 393 |
  |
| IBS (IBSM) | 4 gru 09:26 | 64,20 | -0,20 | (-0,31%) | 64,40 | 64,20 | 64,20 | 64,20 | 9 | 578 |
  |
| HUG (HUUUGE) | 4 gru 14:10 | 24,20 | +0,05 | (+0,21%) | 24,15 | 24,20 | 24,00 | 24,35 | 52 625 | 1 264 023 |
  |
| HRS (HERKULES) | 4 gru 09:01 | 1,300 | 0,000 | (0,00%) | 1,300 | 1,300 | 1,300 | 1,300 | 1 | 1 |
  |
| HRP (HARPER) | 4 gru 11:32 | 5,98 | +0,04 | (+0,67%) | 5,94 | 5,96 | 5,90 | 5,98 | 1 217 | 7 224 |
  |
| HEL (HELIO) | 4 gru 14:42 | 31,50 | +0,50 | (+1,61%) | 31,00 | 31,00 | 31,00 | 32,40 | 891 | 28 371 |
  |
| HDR (HYDROTOR) | 4 gru 14:40 | 14,00 | -0,45 | (-3,11%) | 14,45 | 14,45 | 14,00 | 14,50 | 2 012 | 28 350 |
  |
| GTN (GETIN) | 4 gru 14:37 | 0,558 | +0,003 | (+0,54%) | 0,555 | 0,555 | 0,555 | 0,564 | 91 655 | 51 264 |
  |
| GTC | 4 gru 14:36 | 3,18 | -0,03 | (-0,93%) | 3,21 | 3,22 | 3,17 | 3,22 | 1 908 | 6 073 |
  |
| GRX (GREENX) | 4 gru 14:43 | 2,010 | -0,020 | (-0,99%) | 2,030 | 2,022 | 2,010 | 2,048 | 165 955 | 335 666 |
  |
| GRN (GRODNO) | 4 gru 11:12 | 9,92 | +0,12 | (+1,22%) | 9,80 | 9,96 | 9,76 | 9,96 | 1 160 | 11 414 |
  |
| GPW | 4 gru 14:44 | 63,50 | -0,50 | (-0,78%) | 64,00 | 64,00 | 63,35 | 64,10 | 24 976 | 1 593 212 |
  |
| GPP (GRUPRACUJ) | 4 gru 13:59 | 54,00 | 0,00 | (0,00%) | 54,00 | 54,00 | 54,00 | 54,00 | 392 | 21 168 |
  |
| GOP (GAMEOPS) | 4 gru 14:38 | 10,94 | -0,22 | (-1,97%) | 11,16 | 11,58 | 10,90 | 11,58 | 4 548 | 50 173 |
  |
| GOB (GOBARTO) | 4 gru 11:00 | 21,30 | 0,00 | (0,00%) | 21,30 | 21,30 | 21,30 | 21,30 | 10 | 213 |
  |
| GMT (GENOMTEC) | 4 gru 14:45 | 4,470 | -0,015 | (-0,33%) | 4,485 | 4,485 | 4,440 | 4,485 | 7 029 | 31 380 |
  |
| GKI (IMMOBILE) | 4 gru 14:11 | 3,42 | -0,05 | (-1,44%) | 3,47 | 3,50 | 3,40 | 3,50 | 2 825 | 9 718 |
  |
| GIF (GAMFACTOR) | 4 gru 13:25 | 6,60 | +0,20 | (+3,12%) | 6,40 | 6,38 | 6,38 | 6,60 | 1 794 | 11 691 |
  |
| GEA (GRENEVIA) | 4 gru 14:29 | 3,240 | -0,005 | (-0,15%) | 3,245 | 3,275 | 3,200 | 3,310 | 43 064 | 140 153 |
  |
| FTE (FORTE) | 4 gru 14:32 | 20,60 | -0,20 | (-0,96%) | 20,80 | 20,60 | 20,50 | 21,30 | 32 380 | 673 879 |
  |
| FSG (FASING) | 4 gru 14:27 | 13,10 | +0,20 | (+1,55%) | 12,90 | 12,60 | 12,60 | 13,20 | 8 580 | 111 239 |
  |
| FRO (FERRO) | 4 gru 14:40 | 27,00 | +0,20 | (+0,75%) | 26,80 | 27,00 | 26,80 | 27,30 | 25 493 | 688 866 |
  |
| FON | 4 gru 13:03 | 0,244 | 0,000 | (0,00%) | 0,244 | 0,244 | 0,244 | 0,244 | 35 275 | 8 607 |
  |
| FMG | 1 gru 15:55 | 86,00 | -0,20 | (-0,23%) | 86,20 | 84,40 | 84,40 | 86,00 | 100 | 8 542 |
  |
| FHB (FOODHUB) | 3 gru 14:21 | 2,75 | +0,15 | (+5,77%) | 2,60 | 2,59 | 2,50 | 2,75 | 3 462 | 8 905 |
  |
| 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) | 4 gru 12:31 | 12,55 | -0,45 | (-3,46%) | 13,00 | 13,00 | 12,55 | 13,00 | 932 | 11 698 |
  |
| FAB (FABRITY) | 4 gru 13:46 | 25,60 | +0,10 | (+0,39%) | 25,50 | 25,80 | 25,20 | 25,80 | 566 | 14 398 |
  |
| EUR (EUROCASH) | 4 gru 14:45 | 7,175 | -0,025 | (-0,35%) | 7,200 | 7,220 | 7,100 | 7,285 | 189 423 | 1 360 066 |
  |
| EUC (EUCO) | 4 gru 14:45 | 1,620 | +0,025 | (+1,57%) | 1,595 | 1,605 | 1,605 | 1,680 | 43 273 | 70 462 |
  |
| ETL (EUROTEL) | 4 gru 14:22 | 29,70 | +0,10 | (+0,34%) | 29,60 | 29,60 | 29,30 | 29,80 | 10 361 | 306 715 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ERG | 3 gru 09:59 | 39,40 | 0,00 | (0,00%) | 39,40 | 39,40 | 39,40 | 39,40 | 195 | 7 683 |
  |
| ERB (ERBUD) | 4 gru 14:37 | 28,15 | +0,25 | (+0,90%) | 27,90 | 27,90 | 27,65 | 28,15 | 1 052 | 29 170 |
  |
| EQU (EQUNICO) | 4 gru 14:25 | 0,930 | -0,006 | (-0,64%) | 0,936 | 0,936 | 0,900 | 0,936 | 6 355 | 5 768 |
  |
| ENT (ENTER) | 4 gru 14:43 | 53,70 | -0,30 | (-0,56%) | 54,00 | 54,00 | 53,40 | 54,50 | 8 732 | 469 824 |
  |
| ENP (ENAP) | 3 gru 15:00 | 2,92 | 0,00 | (0,00%) | 2,92 | 2,84 | 2,84 | 2,92 | 1 050 | 2 994 |
  |
| ENI (ENERGOINS) | 4 gru 14:32 | 2,39 | -0,05 | (-2,05%) | 2,44 | 2,40 | 2,34 | 2,44 | 23 968 | 56 803 |
  |
| ENG (ENERGA) | 4 gru 14:44 | 18,90 | 0,00 | (0,00%) | 18,90 | 18,90 | 18,90 | 18,92 | 101 618 | 1 921 231 |
  |
| ENE (ENELMED) | 4 gru 09:00 | 18,50 | +0,50 | (+2,78%) | 18,00 | 18,50 | 18,50 | 18,50 | 2 | 37 |
  |
| ENA (ENEA) | 4 gru 14:44 | 19,52 | +0,41 | (+2,15%) | 19,11 | 19,12 | 19,07 | 19,64 | 162 662 | 3 151 154 |
  |
| ELT (ELEKTROTI) | 4 gru 14:42 | 40,95 | +0,35 | (+0,86%) | 40,60 | 40,60 | 40,60 | 41,40 | 9 599 | 392 730 |
  |
| EKP (ELKOP) | 4 gru 14:40 | 1,80 | 0,00 | (0,00%) | 1,80 | 1,80 | 1,73 | 1,80 | 3 515 | 6 192 |
 |
| EHG (EUROHOLD) | 4 gru 10:13 | 3,00 | 0,00 | (0,00%) | 3,00 | 3,00 | 3,00 | 3,00 | 422 | 1 266 |
  |
| EFK (EFEKT) | 2 gru 11:11 | 5,45 | 0,00 | (0,00%) | 5,45 | 5,45 | 5,45 | 5,45 | 207 | 1 128 |
 |
| 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) | 4 gru 09:19 | 6,90 | +0,02 | (+0,29%) | 6,88 | 6,88 | 6,88 | 6,90 | 143 | 984 |
  |
| ECH (ECHO) | 4 gru 14:45 | 4,78 | -0,11 | (-2,25%) | 4,89 | 4,89 | 4,71 | 4,90 | 52 371 | 251 623 |
  |
| ECB (ECBSA) | 4 gru 14:35 | 24,30 | -0,40 | (-1,62%) | 24,70 | 24,80 | 23,50 | 24,80 | 2 158 | 51 637 |
  |
| EAT (AMREST) | 4 gru 14:39 | 14,54 | +0,14 | (+0,97%) | 14,40 | 14,40 | 14,40 | 14,64 | 28 209 | 410 219 |
  |
| EAH (ESOTIQ) | 4 gru 14:05 | 36,00 | 0,00 | (0,00%) | 36,00 | 36,00 | 35,50 | 36,20 | 203 | 7 269 |
  |
| DVL (DEVELIA) | 4 gru 14:44 | 8,19 | +0,17 | (+2,12%) | 8,02 | 8,04 | 8,02 | 8,32 | 186 970 | 1 531 705 |
  |
| DTR (DIGITREE) | 4 gru 09:00 | 11,40 | 0,00 | (0,00%) | 11,40 | 11,40 | 11,40 | 11,40 | 1 | 11 |
  |
| DOM (DOMDEV) | 4 gru 14:41 | 263,50 | -1,50 | (-0,57%) | 265,00 | 265,00 | 261,00 | 266,00 | 8 984 | 2 375 321 |
  |
| DNP (DINOPL) | 4 gru 14:46 | 38,69 | -0,71 | (-1,80%) | 39,40 | 39,49 | 38,36 | 39,73 | 2 307 548 | 89 704 248 |
  |
| DMG (DMGROUP) | 4 gru 10:08 | 2,91 | +0,03 | (+1,04%) | 2,88 | 2,91 | 2,91 | 2,91 | 10 | 29 |
  |
| DIG (DIGITANET) | 4 gru 14:45 | 136,20 | -6,40 | (-4,49%) | 142,60 | 142,40 | 135,60 | 142,40 | 13 826 | 1 902 464 |
  |
| DIA (DIAG) | 4 gru 14:45 | 163,05 | -4,70 | (-2,80%) | 167,75 | 167,90 | 162,50 | 168,55 | 53 276 | 8 743 579 |
 |
| DGE (DRAGOENT) | 3 gru 17:00 | 21,60 | -0,70 | (-3,14%) | 22,30 | 21,50 | 21,10 | 22,10 | 691 | 14 673 |
  |
| DGA | 4 gru 14:28 | 28,90 | -0,90 | (-3,02%) | 29,80 | 29,70 | 28,10 | 29,70 | 115 | 3 335 |
  |
| DEL (DELKO) | 4 gru 14:42 | 6,90 | 0,00 | (0,00%) | 6,90 | 6,90 | 6,86 | 6,94 | 2 528 | 17 462 |
  |
| DEK (DEKPOL) | 4 gru 14:43 | 79,20 | -0,80 | (-1,00%) | 80,00 | 78,40 | 78,20 | 80,00 | 2 797 | 221 468 |
  |
| DCR (DECORA) | 4 gru 14:41 | 71,00 | 0,00 | (0,00%) | 71,00 | 71,00 | 70,00 | 71,60 | 1 130 | 79 974 |
  |
| DBE (DBENERGY) | 4 gru 13:55 | 10,00 | -0,40 | (-3,85%) | 10,40 | 10,45 | 10,00 | 10,45 | 936 | 9 488 |
  |
| DBC (DEBICA) | 4 gru 13:40 | 81,90 | -0,50 | (-0,61%) | 82,40 | 82,00 | 81,90 | 82,30 | 389 | 31 910 |
  |
| DAT (DATAWALK) | 4 gru 14:44 | 91,00 | -0,72 | (-0,78%) | 91,72 | 91,72 | 90,12 | 92,37 | 6 841 | 622 486 |
  |
| DAD (DADELO) | 4 gru 14:45 | 56,60 | -0,40 | (-0,70%) | 57,00 | 56,20 | 56,20 | 57,80 | 552 | 31 254 |
  |
| CZT (CZTOREBKA) | 3 gru 15:01 | 0,454 | +0,038 | (+9,13%) | 0,416 | 0,454 | 0,454 | 0,454 | 4 049 | 1 838 |
  |
| CTX (CAPTORTX) | 4 gru 14:45 | 73,60 | -1,80 | (-2,39%) | 75,40 | 75,80 | 71,20 | 76,20 | 13 743 | 1 018 686 |
  |
| CTS (CITYSERV) | 3 gru 15:25 | 5,55 | -0,40 | (-6,72%) | 5,95 | 5,20 | 5,20 | 5,55 | 1 452 | 7 936 |
  |
| CSR (CASPAR) | 4 gru 13:52 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,00 | 4,00 | 4,26 | 6 830 | 28 156 |
  |
| CRM (CORMAY) | 4 gru 14:31 | 0,388 | 0,000 | (0,00%) | 0,388 | 0,384 | 0,381 | 0,390 | 11 080 | 4 260 |
  |
| CRJ (CREEPYJAR) | 4 gru 14:44 | 411,00 | -17,00 | (-3,97%) | 428,00 | 415,00 | 392,00 | 415,00 | 3 234 | 1 307 414 |
  |
| CRI (CREOTECH) | 4 gru 14:43 | 380,00 | +1,00 | (+0,26%) | 379,00 | 384,00 | 376,50 | 386,00 | 1 447 | 551 688 |
  |
| CPS (CYFRPLSAT) | 4 gru 14:44 | 11,020 | +0,030 | (+0,27%) | 10,990 | 10,990 | 10,920 | 11,120 | 434 502 | 4 775 975 |
  |
| CPR (COMPREMUM) | 4 gru 14:00 | 0,926 | +0,014 | (+1,54%) | 0,912 | 0,912 | 0,912 | 0,928 | 83 469 | 76 581 |
  |
| CPL (COMPERIA) | 4 gru 14:04 | 8,20 | -0,40 | (-4,65%) | 8,60 | 8,60 | 8,20 | 8,60 | 238 | 1 964 |
  |
| CPI (CPIEUROPE) | 1 gru 12:41 | 66,75 | -0,40 | (-0,60%) | 67,15 | 66,75 | 66,75 | 66,75 | 4 | 267 |
  |
| CPD (CELTIC) | 4 gru 13:10 | 2,80 | -0,09 | (-3,11%) | 2,89 | 2,89 | 2,80 | 2,89 | 8 033 | 22 524 |
  |
| CPA (CAPITAL) | 4 gru 11:03 | 0,850 | -0,030 | (-3,41%) | 0,880 | 0,850 | 0,850 | 0,850 | 12 105 | 10 289 |
  |
| COG (COGNOR) | 4 gru 14:45 | 5,00 | -0,08 | (-1,57%) | 5,08 | 5,07 | 4,99 | 5,12 | 578 039 | 2 900 361 |
  |
| CMP (COMP) | 4 gru 14:25 | 52,40 | -0,40 | (-0,76%) | 52,80 | 52,40 | 52,00 | 53,00 | 6 436 | 337 510 |
  |
| CLN (CLNPHARMA) | 4 gru 14:45 | 21,35 | +0,10 | (+0,47%) | 21,25 | 21,15 | 21,15 | 21,55 | 5 226 | 111 586 |
  |
| CLE (COALENERG) | 4 gru 14:40 | 2,70 | -0,07 | (-2,53%) | 2,77 | 2,77 | 2,69 | 2,81 | 68 425 | 188 413 |
  |
| CLD (CLOUD) | 4 gru 14:21 | 56,80 | +2,00 | (+3,65%) | 54,80 | 55,00 | 55,00 | 56,80 | 226 | 12 596 |
  |
| CLC (COLUMBUS) | 4 gru 14:31 | 5,45 | -0,03 | (-0,55%) | 5,48 | 5,48 | 5,40 | 5,49 | 31 711 | 172 223 |
  |
| CIG (CIGAMES) | 4 gru 14:42 | 2,715 | -0,080 | (-2,86%) | 2,795 | 2,765 | 2,560 | 2,795 | 680 122 | 1 832 684 |
  |
| CFI | 4 gru 11:00 | 0,160 | +0,001 | (+0,63%) | 0,159 | 0,160 | 0,160 | 0,160 | 2 000 | 320 |
  |
| CEZ | 4 gru 13:12 | 224,00 | -0,60 | (-0,27%) | 224,60 | 222,80 | 222,80 | 224,00 | 5 | 1 118 |
  |
| CDR (CDPROJEKT) | 4 gru 14:45 | 253,40 | +1,50 | (+0,60%) | 251,90 | 251,90 | 251,10 | 255,20 | 70 566 | 17 891 792 |
  |
| CDL (CDRL) | 4 gru 09:03 | 9,70 | +0,35 | (+3,74%) | 9,35 | 9,35 | 9,35 | 9,70 | 9 | 87 |
  |
| CCE (CCENERGY) | 4 gru 11:00 | 0,252 | 0,000 | (0,00%) | 0,252 | 0,252 | 0,252 | 0,252 | 90 | 23 |
  |
| CCC | 4 gru 14:46 | 117,75 | -1,90 | (-1,59%) | 119,65 | 120,00 | 116,60 | 120,80 | 427 748 | 50 353 292 |
  |
| CBF (CYBERFLKS) | 4 gru 14:45 | 179,00 | +0,60 | (+0,34%) | 178,40 | 180,20 | 176,40 | 180,40 | 13 735 | 2 454 733 |
  |
| CAV (CAVATINA) | 4 gru 13:31 | 13,20 | -0,15 | (-1,12%) | 13,35 | 13,35 | 13,20 | 13,60 | 851 | 11 326 |
  |
| CAR (INTERCARS) | 4 gru 14:44 | 557,00 | -4,00 | (-0,71%) | 561,00 | 568,00 | 556,00 | 574,00 | 1 363 | 769 928 |
  |
| CAP (CAPITEA) | 4 gru 14:08 | 0,3620 | -0,0080 | (-2,16%) | 0,3700 | 0,3720 | 0,3615 | 0,3735 | 64 574 | 23 670 |
  |
| BST (BEST) | 4 gru 13:04 | 27,00 | 0,00 | (0,00%) | 27,00 | 27,00 | 27,00 | 27,00 | 5 357 | 144 639 |
  |
| BRS (BORYSZEW) | 4 gru 14:06 | 5,68 | -0,02 | (-0,35%) | 5,70 | 5,66 | 5,66 | 5,72 | 14 205 | 80 554 |
  |
| BOW (BOWIM) | 4 gru 13:42 | 4,56 | +0,01 | (+0,22%) | 4,55 | 4,56 | 4,50 | 4,56 | 1 815 | 8 258 |
  |
| BOS | 4 gru 14:21 | 10,00 | +0,05 | (+0,50%) | 9,95 | 9,91 | 9,91 | 10,22 | 12 505 | 125 996 |
  |
| BNP (BNPPPL) | 4 gru 13:18 | 113,00 | -0,50 | (-0,44%) | 113,50 | 113,50 | 112,50 | 113,50 | 805 | 91 074 |
  |
| BMX (BIOMAXIMA) | 4 gru 13:42 | 11,65 | 0,00 | (0,00%) | 11,65 | 11,55 | 11,45 | 11,65 | 2 255 | 26 013 |
  |
| BMC (BUMECH) | 4 gru 14:44 | 15,22 | -0,24 | (-1,55%) | 15,46 | 15,42 | 13,92 | 15,60 | 123 614 | 1 840 596 |
  |
| BLO (BLOOBER) | 4 gru 14:36 | 27,25 | -0,15 | (-0,55%) | 27,40 | 27,40 | 26,80 | 28,25 | 35 754 | 991 222 |
  |
| BIP (BIOPLANET) | 4 gru 09:58 | 23,90 | +0,20 | (+0,84%) | 23,70 | 23,90 | 23,90 | 23,90 | 82 | 1 960 |
  |
| BIO (BIOTON) | 4 gru 14:45 | 3,93 | -0,07 | (-1,75%) | 4,00 | 3,97 | 3,91 | 3,97 | 11 623 | 45 743 |
  |
| BHW (HANDLOWY) | 4 gru 14:45 | 101,00 | -0,80 | (-0,79%) | 101,80 | 102,00 | 100,20 | 102,60 | 29 895 | 3 025 376 |
  |
| BFT (BENEFIT) | 4 gru 14:43 | 3 420,00 | -120,00 | (-3,39%) | 3 540,00 | 3 530,00 | 3 410,00 | 3 560,00 | 2 264 | 7 862 570 |
  |
| BDX (BUDIMEX) | 4 gru 14:45 | 605,00 | +0,40 | (+0,07%) | 604,60 | 604,60 | 603,20 | 610,80 | 13 201 | 8 014 309 |
  |
| BCX (BIOCELTIX) | 4 gru 14:36 | 94,20 | +0,20 | (+0,21%) | 94,00 | 93,90 | 93,10 | 94,80 | 651 | 61 280 |
  |
| BCS (BIGCHEESE) | 4 gru 14:25 | 12,92 | -0,08 | (-0,62%) | 13,00 | 13,00 | 12,52 | 13,00 | 1 183 | 15 105 |
  |
| BCM (BETACOM) | 4 gru 13:48 | 4,60 | -0,10 | (-2,13%) | 4,70 | 4,64 | 4,60 | 4,64 | 1 268 | 5 865 |
  |
| BBT (BOOMBIT) | 4 gru 14:30 | 6,32 | 0,00 | (0,00%) | 6,32 | 6,30 | 6,30 | 6,38 | 3 485 | 21 983 |
  |
| BBD (BBIDEV) | 4 gru 14:25 | 5,20 | -0,10 | (-1,89%) | 5,30 | 5,20 | 5,20 | 5,20 | 385 | 2 002 |
  |
| B24 (BRAND24) | 4 gru 12:54 | 56,20 | -1,80 | (-3,10%) | 58,00 | 58,00 | 55,20 | 58,60 | 1 014 | 57 282 |
  |
| AWM (AIRWAY) | 4 gru 14:46 | 0,3570 | +0,0495 | (+16,10%) | 0,3075 | 0,3075 | 0,3075 | 0,3590 | 1 213 479 | 415 164 |
  |
| ATT (GRUPAAZOTY) | 4 gru 14:45 | 18,04 | -0,05 | (-0,28%) | 18,09 | 18,09 | 18,00 | 18,28 | 119 048 | 2 156 354 |
  |
| ATS (ATLANTIS) | 4 gru 12:54 | 1,80 | +0,18 | (+11,11%) | 1,62 | 1,66 | 1,66 | 1,81 | 1 348 | 2 321 |
 |
| ATR (ATREM) | 4 gru 14:44 | 50,60 | -1,00 | (-1,94%) | 51,60 | 51,60 | 49,20 | 52,20 | 14 316 | 721 508 |
  |
| ATP (ATLANTAPL) | 4 gru 10:53 | 16,90 | -0,05 | (-0,29%) | 16,95 | 16,90 | 16,90 | 16,90 | 104 | 1 758 |
  |
| ATG (ATMGRUPA) | 4 gru 14:20 | 3,79 | -0,10 | (-2,57%) | 3,89 | 3,92 | 3,72 | 3,92 | 34 762 | 131 773 |
  |
| ATD (ATENDE) | 4 gru 14:38 | 2,88 | 0,00 | (0,00%) | 2,88 | 2,89 | 2,80 | 2,89 | 20 275 | 57 269 |
  |
| ATC (ARCTIC) | 4 gru 14:38 | 8,37 | -0,08 | (-0,95%) | 8,45 | 8,45 | 8,35 | 8,45 | 18 084 | 151 347 |
  |
| AST (ASTARTA) | 4 gru 13:29 | 45,45 | +0,15 | (+0,33%) | 45,30 | 45,10 | 45,00 | 45,50 | 6 905 | 311 078 |
  |
| ASM (ASMGROUP) | 4 gru 14:39 | 0,384 | -0,012 | (-3,03%) | 0,396 | 0,390 | 0,380 | 0,412 | 637 565 | 249 764 | |
| ASE (ASSECOSEE) | 4 gru 14:40 | 61,60 | -1,30 | (-2,07%) | 62,90 | 62,80 | 61,50 | 62,90 | 8 657 | 534 478 |
  |
| ASB (ASBIS) | 4 gru 14:41 | 29,60 | 0,00 | (0,00%) | 29,60 | 29,60 | 29,34 | 29,68 | 22 544 | 664 858 |
  |
| ART (ARTIFEX) | 4 gru 12:57 | 13,50 | +0,06 | (+0,45%) | 13,44 | 13,56 | 13,14 | 13,56 | 3 950 | 52 388 |
  |
| ARL (ARLEN) | 4 gru 14:39 | 31,53 | -2,37 | (-6,99%) | 33,90 | 34,00 | 31,10 | 34,00 | 38 357 | 1 232 379 |
 |
| ARH (ARCHICOM) | 4 gru 12:42 | 45,40 | -0,60 | (-1,30%) | 46,00 | 45,40 | 45,40 | 46,00 | 852 | 38 698 |
  |
| APT (APATOR) | 4 gru 14:43 | 23,15 | +0,15 | (+0,65%) | 23,00 | 22,85 | 22,75 | 23,35 | 3 029 | 69 537 |
  |
| APR (AUTOPARTN) | 4 gru 14:43 | 16,70 | -0,18 | (-1,07%) | 16,88 | 16,94 | 16,48 | 17,00 | 74 615 | 1 239 412 |
  |
| APN (APLISENS) | 4 gru 14:21 | 17,40 | -0,50 | (-2,79%) | 17,90 | 17,90 | 17,40 | 17,90 | 245 | 4 304 |
  |
| APL (AMPLI) | 4 gru 11:29 | 0,950 | 0,000 | (0,00%) | 0,950 | 0,950 | 0,950 | 0,950 | 47 | 45 |
  |
| APE (APSENERGY) | 4 gru 11:05 | 2,64 | -0,02 | (-0,75%) | 2,66 | 2,70 | 2,57 | 2,70 | 33 732 | 87 370 |
  |
| ANR (ANSWEAR) | 4 gru 14:30 | 25,80 | +0,40 | (+1,57%) | 25,40 | 25,40 | 25,25 | 25,90 | 5 443 | 139 179 |
  |
| AMC (AMICA) | 4 gru 14:44 | 65,40 | -1,40 | (-2,10%) | 66,80 | 67,40 | 64,30 | 67,40 | 19 963 | 1 310 919 |
  |
| AMB (AMBRA) | 4 gru 14:44 | 17,52 | -0,02 | (-0,11%) | 17,54 | 17,50 | 17,22 | 17,54 | 9 085 | 158 444 |
  |
| ALR (ALIOR) | 4 gru 14:45 | 102,55 | +0,90 | (+0,89%) | 101,65 | 103,40 | 101,90 | 103,40 | 77 148 | 7 912 811 |
  |
| ALL (AILLERON) | 4 gru 13:40 | 15,30 | +0,08 | (+0,53%) | 15,22 | 15,12 | 15,12 | 15,30 | 2 585 | 39 310 |
  |
| ALI (ALTUS) | 4 gru 12:31 | 2,75 | 0,00 | (0,00%) | 2,75 | 2,75 | 2,75 | 2,78 | 1 711 | 4 716 |
  |
| ALG (AIGAMES) | 4 gru 10:58 | 0,952 | -0,002 | (-0,21%) | 0,954 | 0,954 | 0,918 | 0,954 | 55 | 51 |
  |
| ALE (ALLEGRO) | 4 gru 14:45 | 30,755 | +0,245 | (+0,80%) | 30,510 | 30,545 | 30,540 | 31,085 | 6 609 973 | 203 983 728 |
  |
| AGT (AGROTON) | 4 gru 13:52 | 5,48 | -0,22 | (-3,86%) | 5,70 | 5,68 | 5,32 | 5,68 | 6 565 | 35 999 |
  |
| AGO (AGORA) | 4 gru 12:44 | 9,20 | 0,00 | (0,00%) | 9,20 | 9,20 | 9,20 | 9,30 | 6 679 | 61 550 |
  |
| ADV (ADIUVO) | 4 gru 13:30 | 0,658 | -0,022 | (-3,24%) | 0,680 | 0,680 | 0,650 | 0,680 | 5 191 | 3 431 |
  |
| ACT (ACTION) | 4 gru 14:09 | 30,35 | -0,45 | (-1,46%) | 30,80 | 30,70 | 29,90 | 30,80 | 4 801 | 146 457 |
  |
| ACP (ASSECOPOL) | 4 gru 14:45 | 202,20 | -3,60 | (-1,75%) | 205,80 | 206,00 | 201,80 | 208,00 | 62 709 | 12 765 260 |
  |
| ACG (ACAUTOGAZ) | 4 gru 14:15 | 22,30 | -0,10 | (-0,45%) | 22,40 | 22,40 | 22,20 | 22,40 | 1 558 | 34 808 |
  |
| ABS (ASSECOBS) | 4 gru 14:26 | 86,40 | +1,60 | (+1,89%) | 84,80 | 85,40 | 84,20 | 88,00 | 4 207 | 363 839 |
  |
| ABE (ABPL) | 4 gru 14:42 | 96,80 | -0,10 | (-0,10%) | 96,90 | 97,30 | 96,30 | 97,30 | 48 490 | 4 698 762 |
  |
| AAT (ALTA) | 4 gru 12:40 | 1,580 | 0,000 | (0,00%) | 1,580 | 1,580 | 1,580 | 1,580 | 155 | 245 |
  |
| 4MS (4MASS) | 4 gru 14:45 | 4,200 | +0,080 | (+1,94%) | 4,120 | 4,080 | 4,080 | 4,205 | 47 704 | 198 680 |
  |
| 3RG (3RGAMES) | 4 gru 14:26 | 0,722 | -0,032 | (-4,24%) | 0,754 | 0,760 | 0,710 | 0,760 | 39 263 | 28 456 |
  |
| 1AT (ATAL) | 4 gru 14:21 | 56,80 | +0,80 | (+1,43%) | 56,00 | 56,00 | 56,00 | 57,00 | 3 899 | 221 292 |
  |
| 11B (11BIT) | 4 gru 14:44 | 159,60 | -2,40 | (-1,48%) | 162,00 | 162,00 | 159,60 | 165,40 | 3 830 | 617 370 |
  |
| 08N (08OCTAVA) | 4 gru 11:00 | 0,670 | +0,010 | (+1,52%) | 0,660 | 0,670 | 0,670 | 0,670 | 20 | 13 |
  |
| 06N (06MAGNA) | 4 gru 14:39 | 2,89 | -0,21 | (-6,77%) | 3,10 | 3,09 | 2,85 | 3,09 | 84 672 | 246 092 |
  |
Biznesradar bez reklam? Sprawdź BR Plus