Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 31 mar 16:47 | 4,74 | +0,04 | (+0,85%) | 4,70 | 4,66 | 4,66 | 4,78 | 277 | 1 306 |
  |
| ZUE | 31 mar 17:00 | 12,50 | +0,50 | (+4,17%) | 12,00 | 12,10 | 11,75 | 12,50 | 7 497 | 91 729 |
  |
| ZRE (ZREMB) | 31 mar 17:00 | 9,70 | -0,07 | (-0,72%) | 9,77 | 9,64 | 9,64 | 9,90 | 26 054 | 254 390 |
  |
| ZMT (ZAMET) | 31 mar 16:02 | 0,798 | +0,002 | (+0,25%) | 0,796 | 0,798 | 0,786 | 0,798 | 1 251 | 985 |
  |
| ZEP (ZEPAK) | 31 mar 17:00 | 17,94 | -0,26 | (-1,43%) | 18,20 | 18,20 | 17,52 | 18,30 | 6 876 | 123 980 |
  |
| ZAP (PULAWY) | 31 mar 17:00 | 48,40 | +0,30 | (+0,62%) | 48,10 | 49,60 | 46,80 | 49,60 | 1 663 | 81 698 |
  |
| ZAB (ZABKA) | 31 mar 17:00 | 22,10 | +0,09 | (+0,41%) | 22,01 | 22,00 | 21,73 | 22,18 | 2 345 050 | 51 570 248 |
  |
| YRL (YARRL) | 31 mar 12:00 | 5,34 | -0,02 | (-0,37%) | 5,36 | 5,34 | 5,34 | 5,34 | 37 | 198 |
  |
| YAN (YANOSIK) | 31 mar 13:02 | 14,50 | 0,00 | (0,00%) | 14,50 | 14,50 | 14,50 | 14,50 | 39 | 566 |
  |
| XTP (XTPL) | 31 mar 17:00 | 66,80 | +0,90 | (+1,37%) | 65,90 | 65,50 | 65,20 | 67,80 | 2 366 | 156 833 |
  |
| XTB | 31 mar 17:04 | 94,68 | +2,46 | (+2,67%) | 92,22 | 92,50 | 92,08 | 94,70 | 295 789 | 27 841 018 |
  |
| XPL (XPLUS) | 31 mar 16:21 | 1,990 | -0,060 | (-2,93%) | 2,050 | 2,050 | 1,960 | 2,050 | 5 669 | 11 213 |
  |
| WXF (WARIMPEX) | 31 mar 14:41 | 2,40 | +0,01 | (+0,42%) | 2,39 | 2,33 | 2,33 | 2,40 | 4 747 | 11 330 |
  |
| WWL (WAWEL) | 31 mar 16:40 | 830,00 | +10,00 | (+1,22%) | 820,00 | 818,00 | 810,00 | 836,00 | 49 | 40 456 |
  |
| WTN (WITTCHEN) | 31 mar 17:00 | 16,58 | +0,38 | (+2,35%) | 16,20 | 16,20 | 16,20 | 16,58 | 4 734 | 77 238 |
  |
| WPR (WOODPCKR) | 31 mar 15:25 | 3,73 | +0,33 | (+9,71%) | 3,40 | 3,40 | 3,25 | 3,73 | 12 645 | 44 344 |
  |
| WPL (WIRTUALNA) | 31 mar 17:00 | 58,20 | +11,20 | (+23,83%) | 47,00 | 57,10 | 56,20 | 58,50 | 480 068 | 27 466 834 |
  |
| WLT (WIELTON) | 31 mar 17:00 | 5,55 | +0,02 | (+0,36%) | 5,53 | 5,50 | 5,45 | 5,57 | 25 927 | 142 974 |
  |
| WIK (WIKANA) | 30 mar 13:19 | 7,50 | -0,20 | (-2,60%) | 7,70 | 7,20 | 7,15 | 7,50 | 2 254 | 16 224 |
  |
| WAS (WASKO) | 31 mar 17:00 | 6,60 | +0,26 | (+4,10%) | 6,34 | 6,44 | 6,26 | 6,66 | 64 100 | 417 231 |
  |
| VVD (VIVID) | 31 mar 16:46 | 0,682 | -0,002 | (-0,29%) | 0,684 | 0,652 | 0,650 | 0,682 | 11 187 | 7 471 |
  |
| 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 | 31 mar 17:00 | 4,64 | +0,07 | (+1,53%) | 4,57 | 4,57 | 4,57 | 4,76 | 10 627 | 49 693 |
  |
| VRC (VERCOM) | 31 mar 17:00 | 116,40 | +4,20 | (+3,74%) | 112,20 | 113,80 | 112,20 | 118,00 | 5 897 | 685 878 |
  |
| VOX (VOXEL) | 31 mar 17:00 | 104,60 | -2,40 | (-2,24%) | 107,00 | 106,00 | 102,00 | 107,00 | 9 721 | 1 011 575 |
  |
| VOT (VOTUM) | 31 mar 17:00 | 41,55 | +1,15 | (+2,85%) | 40,40 | 40,45 | 40,45 | 41,95 | 6 961 | 287 974 |
  |
| VIN (VINDEXUS) | 31 mar 16:34 | 13,95 | +0,40 | (+2,95%) | 13,55 | 13,65 | 13,60 | 14,50 | 6 550 | 91 663 |
  |
| VGO (VIGOPHOTN) | 31 mar 16:14 | 493,00 | +7,00 | (+1,44%) | 486,00 | 492,00 | 480,00 | 494,00 | 55 | 26 736 |
  |
| URT (URTESTE) | 31 mar 17:00 | 44,50 | -0,20 | (-0,45%) | 44,70 | 44,70 | 43,10 | 44,90 | 401 | 17 533 |
  |
| UNT (UNIMOT) | 31 mar 17:01 | 143,80 | +4,20 | (+3,01%) | 139,60 | 139,60 | 135,20 | 144,00 | 2 945 | 414 502 |
  |
| UNI (UNIBEP) | 31 mar 17:00 | 13,95 | -0,05 | (-0,36%) | 14,00 | 13,70 | 13,60 | 14,15 | 11 518 | 158 216 |
  |
| UNF (UNFOLD) | 31 mar 16:45 | 1,27 | +0,09 | (+7,63%) | 1,18 | 1,25 | 1,25 | 1,27 | 834 | 1 054 |
  |
| ULM (ULMA) | 31 mar 16:40 | 59,00 | -1,00 | (-1,67%) | 60,00 | 59,00 | 59,00 | 59,00 | 6 | 354 |
  |
| ULG (ULTGAMES) | 31 mar 14:12 | 12,95 | +0,40 | (+3,19%) | 12,55 | 12,55 | 12,15 | 13,00 | 1 556 | 19 717 |
  |
| UCG (UNICREDIT) | 31 mar 16:25 | 263,70 | +7,45 | (+2,91%) | 256,25 | 257,00 | 257,00 | 264,10 | 32 | 8 414 |
  |
| TXT (TEXT) | 31 mar 17:00 | 37,56 | +0,90 | (+2,45%) | 36,66 | 36,88 | 36,88 | 38,30 | 41 192 | 1 540 616 |
  |
| TSG (TESGAS) | 31 mar 17:00 | 2,09 | +0,03 | (+1,46%) | 2,06 | 2,09 | 1,95 | 2,10 | 37 562 | 78 087 |
  |
| TRR (TERMOREX) | 30 mar 10:00 | 0,685 | +0,005 | (+0,74%) | 0,680 | 0,685 | 0,685 | 0,685 | 49 | 34 |
  |
| TRN (TRANSPOL) | 31 mar 16:49 | 14,35 | +1,00 | (+7,49%) | 13,35 | 13,40 | 13,40 | 14,50 | 21 421 | 304 184 |
  |
| TRK (TRAKCJA) | 31 mar 17:01 | 3,910 | +0,070 | (+1,82%) | 3,840 | 3,800 | 3,800 | 4,000 | 180 541 | 711 795 |
  |
| TRI (TRITON) | 31 mar 15:04 | 3,38 | -0,36 | (-9,63%) | 3,74 | 3,74 | 3,38 | 3,74 | 302 | 1 129 |
 |
| TPE (TAURONPE) | 31 mar 17:03 | 10,265 | +0,325 | (+3,27%) | 9,940 | 10,000 | 9,914 | 10,525 | 7 824 480 | 80 134 296 |
  |
| 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) | 31 mar 17:02 | 64,00 | +2,00 | (+3,23%) | 62,00 | 61,90 | 61,50 | 64,30 | 20 862 | 1 313 557 |
  |
| TOA (TOYA) | 31 mar 17:00 | 8,50 | +0,20 | (+2,41%) | 8,30 | 8,30 | 8,27 | 8,61 | 83 652 | 705 850 |
  |
| TMR (TATRY) | 30 mar 09:00 | 90,00 | 0,00 | (0,00%) | 90,00 | 90,00 | 90,00 | 90,00 | 1 | 90 |
  |
| TLX (TALEX) | 31 mar 09:00 | 18,90 | +0,50 | (+2,72%) | 18,40 | 18,40 | 18,40 | 18,90 | 152 | 2 840 |
  |
| THG (TENDERHUT) | 30 mar 15:16 | 6,02 | +0,02 | (+0,33%) | 6,00 | 6,00 | 5,94 | 6,02 | 130 | 778 |
  |
| TEN (TSGAMES) | 31 mar 17:00 | 99,50 | +1,60 | (+1,63%) | 97,90 | 98,40 | 97,90 | 99,60 | 18 233 | 1 802 433 |
  |
| TBL (TBULL) | 31 mar 15:00 | 2,62 | +0,02 | (+0,77%) | 2,60 | 2,60 | 2,60 | 2,62 | 2 153 | 5 598 |
  |
| TAR (TARCZYNSKI) | 31 mar 16:43 | 119,50 | +3,50 | (+3,02%) | 116,00 | 117,00 | 115,50 | 120,00 | 1 355 | 162 425 |
  |
| SWG (SECOGROUP) | 31 mar 15:44 | 34,40 | +1,00 | (+2,99%) | 33,40 | 34,40 | 33,00 | 34,40 | 180 | 6 172 |
  |
| SVRS (SILVAIR-REGS) | 31 mar 10:07 | 6,30 | 0,00 | (0,00%) | 6,30 | 6,70 | 6,30 | 6,70 | 101 | 637 |
  |
| SVE (SNTVERSE) | 31 mar 17:00 | 3,720 | +0,070 | (+1,92%) | 3,650 | 3,650 | 3,650 | 3,820 | 61 579 | 227 814 |
  |
| STX (STALEXP) | 31 mar 17:00 | 2,855 | -0,015 | (-0,52%) | 2,870 | 2,900 | 2,855 | 2,905 | 257 587 | 740 543 |
  |
| STS (SATIS) | 31 mar 15:00 | 0,280 | -0,030 | (-9,68%) | 0,310 | 0,280 | 0,280 | 0,280 | 17 806 | 4 986 |
  |
| STP (STALPROD) | 31 mar 15:43 | 227,00 | +3,00 | (+1,34%) | 224,00 | 226,00 | 222,00 | 227,00 | 450 | 100 754 |
  |
| STF (STALPROFI) | 31 mar 16:16 | 8,20 | +0,04 | (+0,49%) | 8,16 | 8,16 | 8,16 | 8,20 | 490 | 4 001 |
  |
| SPR (SPYROSOFT) | 31 mar 17:00 | 423,00 | -27,00 | (-6,00%) | 450,00 | 434,00 | 415,00 | 435,00 | 1 271 | 541 163 |
  |
| SPL (SANPL) | 31 mar 17:00 | 583,00 | +10,80 | (+1,89%) | 572,20 | 570,00 | 570,00 | 589,40 | 81 390 | 47 514 184 |
  |
| SPH (SOPHARMA) | 31 mar 12:20 | 7,50 | +0,12 | (+1,63%) | 7,38 | 7,48 | 7,48 | 7,50 | 100 | 749 |
 |
| SON (SONEL) | 31 mar 17:00 | 13,50 | +0,05 | (+0,37%) | 13,45 | 13,60 | 13,40 | 13,70 | 358 | 4 824 |
  |
| SNX (SUNEX) | 31 mar 16:48 | 2,780 | +0,120 | (+4,51%) | 2,660 | 2,710 | 2,690 | 2,835 | 81 365 | 221 125 |
  |
| SNW (SANWIL) | 31 mar 16:44 | 1,300 | -0,010 | (-0,76%) | 1,310 | 1,325 | 1,295 | 1,325 | 5 010 | 6 560 |
  |
| SNT (SYNEKTIK) | 31 mar 17:02 | 293,20 | +20,20 | (+7,40%) | 273,00 | 276,00 | 275,40 | 295,40 | 55 415 | 16 019 524 |
  |
| SNK (SANOK) | 31 mar 16:28 | 20,70 | +0,10 | (+0,49%) | 20,60 | 20,70 | 20,70 | 20,90 | 1 299 | 26 952 |
  |
| SLV (SELVITA) | 31 mar 17:04 | 35,10 | +0,10 | (+0,29%) | 35,00 | 35,00 | 34,50 | 35,90 | 16 958 | 596 309 |
  |
| SKL (SKYLINE) | 25 mar 10:37 | 1,42 | 0,00 | (0,00%) | 1,42 | 1,32 | 1,32 | 1,42 | 26 | 35 |
  |
| SKH (SKARBIEC) | 31 mar 16:44 | 27,70 | +0,70 | (+2,59%) | 27,00 | 29,00 | 27,70 | 29,40 | 3 514 | 100 610 |
  |
| SKA (SNIEZKA) | 31 mar 15:51 | 80,40 | 0,00 | (0,00%) | 80,40 | 80,40 | 80,40 | 83,00 | 306 | 25 248 |
  |
| SIM (SIMFABRIC) | 31 mar 16:06 | 1,706 | +0,008 | (+0,47%) | 1,698 | 1,690 | 1,626 | 1,718 | 22 615 | 37 383 |
  |
| SHO (SHOPER) | 31 mar 17:00 | 40,30 | +1,20 | (+3,07%) | 39,10 | 39,10 | 39,10 | 41,10 | 46 112 | 1 870 352 |
  |
| SHG (STARHEDGE) | 20 mar 11:00 | 0,248 | -0,012 | (-4,62%) | 0,260 | 0,248 | 0,248 | 0,248 | 100 | 25 |
  |
| SHD (SOHODEV) | 30 mar 15:00 | 0,135 | 0,000 | (0,00%) | 0,135 | 0,135 | 0,135 | 0,135 | 46 | 6 |
  |
| 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) | 31 mar 16:48 | 69,00 | +0,40 | (+0,58%) | 68,60 | 69,00 | 68,20 | 69,60 | 7 849 | 541 454 |
  |
| SFS (SFINKS) | 31 mar 17:01 | 0,560 | +0,162 | (+40,70%) | 0,398 | 0,470 | 0,452 | 0,560 | 3 161 056 | 1 590 519 |
  |
| SFG (SILVANO) | 27 mar 17:00 | 4,93 | 0,00 | (0,00%) | 4,93 | 4,86 | 4,86 | 4,93 | 51 | 251 |
  |
| SEL (SELENAFM) | 31 mar 17:00 | 51,20 | +4,00 | (+8,47%) | 47,20 | 48,30 | 48,30 | 52,00 | 4 846 | 239 816 |
  |
| SEK (SEKO) | 31 mar 16:35 | 9,98 | +0,02 | (+0,20%) | 9,96 | 9,96 | 9,82 | 10,05 | 3 728 | 37 118 |
  |
| SCW (SCANWAY) | 31 mar 17:04 | 319,00 | +6,00 | (+1,92%) | 313,00 | 314,00 | 308,00 | 323,00 | 6 756 | 2 131 492 |
  |
| SCP (SCPFL) | 31 mar 17:00 | 142,00 | +3,00 | (+2,16%) | 139,00 | 138,00 | 137,00 | 145,20 | 2 422 | 342 352 |
  |
| SAN (SANTANDER) | 31 mar 15:11 | 40,98 | +0,68 | (+1,69%) | 40,30 | 42,00 | 40,57 | 42,00 | 669 | 27 736 |
  |
| RWL (RAWLPLUG) | 31 mar 17:00 | 14,70 | -0,25 | (-1,67%) | 14,95 | 15,25 | 14,70 | 15,25 | 47 | 695 |
  |
| RVU (RYVU) | 31 mar 17:00 | 22,60 | +1,90 | (+9,18%) | 20,70 | 21,00 | 20,75 | 22,65 | 33 275 | 723 624 |
  |
| RPC (ROPCZYCE) | 31 mar 16:35 | 22,00 | +0,10 | (+0,46%) | 21,90 | 21,90 | 21,60 | 22,00 | 518 | 11 352 |
  |
| RNK (RANKPROGR) | 31 mar 17:00 | 4,00 | 0,00 | (0,00%) | 4,00 | 4,00 | 4,00 | 4,00 | 403 | 1 612 |
  |
| RND (RENDER) | 31 mar 16:48 | 76,60 | +0,60 | (+0,79%) | 76,00 | 77,80 | 76,60 | 77,80 | 4 | 310 |
  |
| RNC (REINO) | 31 mar 15:38 | 0,680 | 0,000 | (0,00%) | 0,680 | 0,680 | 0,680 | 0,680 | 3 920 | 2 666 |
  |
| RMK (REMAK) | 31 mar 17:00 | 11,80 | +0,40 | (+3,51%) | 11,40 | 11,80 | 11,50 | 11,80 | 21 | 245 |
  |
| RLP (RELPOL) | 31 mar 17:00 | 5,62 | +0,08 | (+1,44%) | 5,54 | 5,62 | 5,34 | 5,62 | 1 302 | 7 255 |
  |
| RHD (REINHOLD) | 25 mar 11:00 | 0,0550 | 0,0000 | (0,00%) | 0,0550 | 0,0550 | 0,0550 | 0,0550 | 2 000 | 110 |
 |
| 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) | 31 mar 17:00 | 129,80 | +2,80 | (+2,20%) | 127,00 | 127,80 | 127,50 | 131,50 | 41 554 | 5 396 550 |
  |
| RAF (RAFAMET) | 31 mar 13:35 | 51,00 | +2,20 | (+4,51%) | 48,80 | 49,00 | 49,00 | 53,00 | 728 | 36 966 |
  |
| 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) | 31 mar 17:01 | 10,55 | +0,35 | (+3,43%) | 10,20 | 10,30 | 10,30 | 10,70 | 14 718 | 154 878 |
  |
| QNT (QUANTUM) | 31 mar 15:03 | 29,80 | -1,80 | (-5,70%) | 31,60 | 29,80 | 29,80 | 29,80 | 594 | 17 701 |
  |
| QNA (QNATECHNO) | 31 mar 15:43 | 48,20 | +0,80 | (+1,69%) | 47,40 | 48,00 | 46,00 | 48,90 | 1 369 | 64 839 |
  |
| PZU | 31 mar 17:01 | 64,06 | +0,56 | (+0,88%) | 63,50 | 63,64 | 63,64 | 65,26 | 2 480 502 | 159 735 568 |
  |
| PXM (POLIMEXMS) | 31 mar 17:01 | 7,670 | +0,240 | (+3,23%) | 7,430 | 7,420 | 7,420 | 7,750 | 522 092 | 3 988 108 |
  |
| PWX (POLWAX) | 31 mar 16:35 | 1,100 | -0,030 | (-2,65%) | 1,130 | 1,135 | 1,060 | 1,135 | 107 538 | 117 313 |
  |
| PUR (PURE) | 31 mar 17:02 | 2,650 | -0,200 | (-7,02%) | 2,850 | 2,700 | 2,624 | 3,080 | 558 972 | 1 561 291 |
  |
| PTW (PTWP) | 31 mar 11:23 | 122,00 | 0,00 | (0,00%) | 122,00 | 128,00 | 122,00 | 128,00 | 14 | 1 738 |
  |
| PTG (POLTREG) | 31 mar 17:01 | 16,70 | -0,05 | (-0,30%) | 16,75 | 16,75 | 16,40 | 17,00 | 13 668 | 229 457 |
  |
| PRT (PROTEKTOR) | 31 mar 17:00 | 1,195 | +0,010 | (+0,84%) | 1,185 | 1,190 | 1,180 | 1,215 | 61 282 | 73 157 |
  |
| PRM (PROCHEM) | 31 mar 15:01 | 25,40 | -0,20 | (-0,78%) | 25,60 | 25,50 | 25,40 | 25,50 | 61 | 1 550 |
  |
| PRI (PRAGMAINK) | 30 mar 14:33 | 2,84 | -0,02 | (-0,70%) | 2,86 | 2,76 | 2,76 | 2,84 | 2 840 | 7 846 |
  |
| PPS (PEPEES) | 31 mar 16:07 | 0,850 | 0,000 | (0,00%) | 0,850 | 0,850 | 0,850 | 0,850 | 2 241 | 1 905 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PLZ (PLAZACNTR) | 31 mar 17:00 | 2,78 | +0,11 | (+3,93%) | 2,67 | 2,61 | 2,60 | 2,80 | 26 196 | 70 917 |
  |
| PLW (PLAYWAY) | 31 mar 17:04 | 246,50 | +1,50 | (+0,61%) | 245,00 | 245,50 | 245,00 | 251,00 | 2 417 | 598 769 |
  |
| PKP (PKPCARGO) | 31 mar 17:00 | 13,79 | +0,19 | (+1,40%) | 13,60 | 13,50 | 13,50 | 13,80 | 33 570 | 458 731 |
  |
| PKO (PKOBP) | 31 mar 17:03 | 86,86 | +1,36 | (+1,59%) | 85,50 | 86,08 | 85,82 | 87,82 | 2 070 988 | 180 076 864 |
  |
| PKN (PKNORLEN) | 31 mar 17:03 | 134,34 | +1,78 | (+1,34%) | 132,56 | 132,46 | 131,16 | 134,34 | 2 869 791 | 382 925 472 |
  |
| PJP (PJPMAKRUM) | 31 mar 16:05 | 17,90 | -0,10 | (-0,56%) | 18,00 | 17,90 | 17,90 | 17,90 | 141 | 2 524 |
  |
| PHR (PHARMENA) | 31 mar 16:33 | 3,28 | -0,06 | (-1,80%) | 3,34 | 3,34 | 3,20 | 3,34 | 1 795 | 5 768 |
  |
| PHN | 31 mar 15:29 | 9,56 | -0,02 | (-0,21%) | 9,58 | 9,58 | 9,42 | 9,58 | 149 | 1 411 |
  |
| PGV (PGFGROUP) | 31 mar 17:00 | 0,508 | 0,000 | (0,00%) | 0,508 | 0,508 | 0,508 | 0,514 | 5 563 | 2 839 |
  |
| PGM (PMPG) | 31 mar 09:00 | 1,70 | +0,00 | (+0,29%) | 1,70 | 1,70 | 1,70 | 1,70 | 7 | 12 |
  |
| PGE | 31 mar 17:00 | 10,530 | +0,020 | (+0,19%) | 10,510 | 10,545 | 10,350 | 10,700 | 4 219 247 | 44 371 700 |
  |
| PEP | 31 mar 17:00 | 50,20 | -0,20 | (-0,40%) | 50,40 | 51,20 | 49,70 | 51,20 | 1 718 | 86 123 |
  |
| PEO (PEKAO) | 31 mar 17:02 | 217,50 | +5,00 | (+2,35%) | 212,50 | 212,60 | 212,60 | 219,80 | 719 231 | 156 613 600 |
  |
| PEN (PHOTON) | 31 mar 17:00 | 1,240 | -0,070 | (-5,34%) | 1,310 | 1,300 | 1,060 | 1,310 | 217 165 | 258 803 |
  |
| PCX (PCCEXOL) | 31 mar 17:01 | 2,03 | +0,02 | (+1,00%) | 2,01 | 2,03 | 2,01 | 2,04 | 27 097 | 54 757 |
  |
| PCR (PCCROKITA) | 31 mar 16:45 | 66,00 | +0,80 | (+1,23%) | 65,20 | 65,40 | 65,10 | 67,30 | 58 003 | 3 828 852 |
  |
| PCO (PEPCO) | 31 mar 17:00 | 26,69 | +0,39 | (+1,48%) | 26,30 | 26,31 | 26,13 | 27,23 | 2 304 633 | 61 957 288 |
  |
| PCF (PCFGROUP) | 31 mar 17:00 | 3,340 | 0,000 | (0,00%) | 3,340 | 3,390 | 3,265 | 3,390 | 4 558 | 15 042 |
  |
| PCE (POLICE) | 31 mar 15:45 | 7,60 | +0,10 | (+1,33%) | 7,50 | 7,66 | 7,42 | 7,66 | 1 672 | 12 736 |
  |
| PBX (PEKABEX) | 31 mar 17:00 | 10,40 | -0,20 | (-1,89%) | 10,60 | 10,80 | 10,40 | 11,35 | 48 664 | 530 595 |
  |
| 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) | 27 mar 15:29 | 0,650 | -0,050 | (-7,14%) | 0,700 | 0,650 | 0,650 | 0,650 | 1 331 | 865 |
  |
| PAT (PATENTUS) | 31 mar 14:41 | 3,02 | +0,05 | (+1,68%) | 2,97 | 2,91 | 2,91 | 3,03 | 4 017 | 11 900 |
  |
| PAS (PASSUS) | 31 mar 17:00 | 128,50 | +6,50 | (+5,33%) | 122,00 | 126,00 | 125,00 | 129,50 | 2 470 | 315 872 |
  |
| OTS (OTLOG) | 31 mar 17:00 | 13,42 | +0,40 | (+3,07%) | 13,02 | 12,70 | 12,56 | 13,50 | 4 016 | 52 542 |
  |
| OTM (OTMUCHOW) | 31 mar 15:20 | 5,10 | +0,02 | (+0,39%) | 5,08 | 5,28 | 5,10 | 5,28 | 4 | 21 |
  |
| OPN (OPONEO.PL) | 31 mar 17:00 | 86,00 | +2,80 | (+3,37%) | 83,20 | 84,00 | 83,20 | 87,80 | 6 572 | 565 824 |
  |
| OPM (OPTEAM) | 31 mar 14:16 | 3,00 | 0,00 | (0,00%) | 3,00 | 3,00 | 3,00 | 3,00 | 1 000 | 3 000 |
  |
| OPL (ORANGEPL) | 31 mar 17:00 | 14,155 | +0,010 | (+0,07%) | 14,145 | 14,245 | 14,025 | 14,300 | 1 790 038 | 25 381 196 |
  |
| OPG (ORCOGROUP) | 31 mar 11:56 | 4,02 | 0,00 | (0,00%) | 4,02 | 4,02 | 4,02 | 4,02 | 1 | 4 |
  |
| ONO (ONESANO) | 31 mar 17:00 | 0,604 | +0,014 | (+2,37%) | 0,590 | 0,584 | 0,584 | 0,604 | 5 033 | 3 005 |
  |
| OND (ONDE) | 31 mar 16:49 | 8,90 | +0,02 | (+0,23%) | 8,88 | 8,90 | 8,65 | 8,90 | 4 962 | 43 648 |
  |
| OML (ONEMORE) | 31 mar 17:01 | 2,585 | +0,025 | (+0,98%) | 2,560 | 2,510 | 2,495 | 2,620 | 121 555 | 311 122 |
  |
| ODL (ODLEWNIE) | 31 mar 17:00 | 18,40 | +0,15 | (+0,82%) | 18,25 | 17,90 | 17,80 | 18,95 | 18 095 | 336 702 |
  |
| OBL (ORZBIALY) | 30 mar 15:13 | 34,00 | 0,00 | (0,00%) | 34,00 | 34,00 | 34,00 | 34,00 | 567 | 19 278 |
  |
| NXG (NEXITY) | 31 mar 09:12 | 1,140 | 0,000 | (0,00%) | 1,140 | 1,140 | 1,140 | 1,140 | 17 | 19 |
  |
| NWG (NEWAG) | 31 mar 17:00 | 106,00 | +1,60 | (+1,53%) | 104,40 | 104,40 | 102,40 | 106,60 | 17 277 | 1 816 083 |
  |
| NVT (NOVITA) | 31 mar 13:06 | 97,00 | -4,50 | (-4,43%) | 101,50 | 102,50 | 97,00 | 102,50 | 226 | 22 326 |
  |
| NVG (NOVAVISGR) | 31 mar 15:47 | 0,870 | -0,011 | (-1,25%) | 0,881 | 0,881 | 0,870 | 0,885 | 16 215 | 14 238 |
  |
| NVA (PANOVA) | 31 mar 12:17 | 15,00 | -0,20 | (-1,32%) | 15,20 | 15,00 | 15,00 | 15,00 | 390 | 5 850 |
  |
| NTU (NOVATURAS) | 31 mar 12:51 | 6,70 | -0,16 | (-2,33%) | 6,86 | 6,70 | 6,70 | 6,70 | 99 | 663 |
  |
| NTT (NTTSYSTEM) | 31 mar 17:00 | 11,35 | -0,15 | (-1,30%) | 11,50 | 11,50 | 10,90 | 11,50 | 20 327 | 225 896 |
  |
| NTC (NTCAPITAL) | 31 mar 16:37 | 0,610 | 0,000 | (0,00%) | 0,610 | 0,580 | 0,576 | 0,610 | 165 | 97 |
  |
| NNG (NANOGROUP) | 31 mar 17:00 | 2,50 | +0,01 | (+0,40%) | 2,49 | 2,51 | 2,45 | 2,52 | 19 007 | 47 301 |
  |
| NEU (NEUCA) | 31 mar 17:00 | 670,00 | 0,00 | (0,00%) | 670,00 | 670,00 | 665,00 | 677,00 | 3 464 | 2 323 062 |
  |
| NCL (NOCTILUCA) | 31 mar 17:00 | 88,80 | -0,20 | (-0,22%) | 89,00 | 89,00 | 85,60 | 89,00 | 1 718 | 149 828 |
  |
| MZA (MUZA) | 31 mar 10:13 | 9,50 | +0,20 | (+2,15%) | 9,30 | 9,30 | 9,30 | 10,00 | 2 020 | 19 389 |
  |
| MXC (MAXCOM) | 31 mar 11:07 | 5,42 | +0,10 | (+1,88%) | 5,32 | 5,32 | 5,32 | 5,42 | 2 402 | 12 868 |
  |
| MWT (MWTRADE) | 31 mar 17:00 | 4,36 | +0,26 | (+6,34%) | 4,10 | 4,10 | 3,70 | 4,50 | 12 902 | 54 732 |
  |
| MVP (MARVIPOL) | 31 mar 15:28 | 8,54 | +0,04 | (+0,47%) | 8,50 | 8,40 | 8,36 | 8,56 | 5 766 | 48 424 |
  |
| MUR (MURAPOL) | 31 mar 17:04 | 38,60 | +0,20 | (+0,52%) | 38,40 | 38,25 | 38,25 | 38,70 | 15 805 | 608 050 |
  |
| MSZ (MOSTALZAB) | 31 mar 17:00 | 5,71 | +0,07 | (+1,24%) | 5,64 | 5,64 | 5,64 | 5,73 | 15 479 | 87 751 |
  |
| MSW (MOSTALWAR) | 31 mar 17:00 | 6,48 | -0,26 | (-3,86%) | 6,74 | 6,50 | 6,14 | 6,56 | 23 404 | 148 657 |
  |
| MSP (MOSTALPLC) | 31 mar 16:47 | 14,65 | +0,30 | (+2,09%) | 14,35 | 14,25 | 14,25 | 14,65 | 279 | 3 999 |
  |
| MRC (MERCATOR) | 31 mar 17:02 | 51,50 | +5,55 | (+12,08%) | 45,95 | 46,00 | 45,95 | 52,40 | 136 164 | 6 692 441 |
  |
| MRB (MIRBUD) | 31 mar 17:00 | 11,14 | +0,28 | (+2,58%) | 10,86 | 10,80 | 10,80 | 11,18 | 152 634 | 1 684 915 |
  |
| MOV (MOVIEGAMES) | 31 mar 17:03 | 7,24 | -0,46 | (-5,97%) | 7,70 | 7,70 | 6,93 | 7,98 | 17 091 | 124 371 |
  |
| MON (MONNARI) | 31 mar 15:12 | 5,88 | +0,06 | (+1,03%) | 5,82 | 5,82 | 5,82 | 5,88 | 903 | 5 256 |
  |
| MOL | 31 mar 16:45 | 44,40 | +0,30 | (+0,68%) | 44,10 | 44,44 | 43,80 | 44,74 | 3 002 | 132 602 |
  |
| MOJ | 30 mar 09:39 | 1,59 | -0,01 | (-0,63%) | 1,60 | 1,59 | 1,59 | 1,59 | 2 000 | 3 180 |
  |
| MOC (MOLECURE) | 31 mar 17:00 | 5,14 | -0,01 | (-0,19%) | 5,15 | 5,15 | 5,10 | 5,23 | 46 652 | 240 230 |
  |
| MNC (MENNICA) | 31 mar 17:00 | 45,80 | +3,80 | (+9,05%) | 42,00 | 43,00 | 43,00 | 46,10 | 10 882 | 485 074 |
  |
| MLS (MLSYSTEM) | 31 mar 17:02 | 15,40 | +0,20 | (+1,32%) | 15,20 | 15,04 | 15,04 | 15,44 | 10 847 | 165 376 |
  |
| MLK (MILKILAND) | 31 mar 17:00 | 1,740 | -0,010 | (-0,57%) | 1,750 | 1,750 | 1,710 | 1,800 | 28 463 | 50 384 |
  |
| MLG (MLPGROUP) | 31 mar 16:34 | 89,60 | +3,40 | (+3,94%) | 86,20 | 87,80 | 87,80 | 89,80 | 1 106 | 98 428 |
  |
| MIR (MIRACULUM) | 31 mar 17:00 | 0,680 | 0,000 | (0,00%) | 0,680 | 0,680 | 0,652 | 0,680 | 11 375 | 7 453 |
  |
| MIL (MILLENNIUM) | 31 mar 17:00 | 16,340 | +0,270 | (+1,68%) | 16,070 | 16,070 | 16,070 | 16,480 | 539 619 | 8 814 500 |
  |
| MGT (MANGATA) | 31 mar 16:13 | 67,00 | 0,00 | (0,00%) | 67,00 | 67,00 | 67,00 | 67,00 | 215 | 14 405 |
  |
| MFO | 31 mar 16:48 | 30,20 | -1,30 | (-4,13%) | 31,50 | 31,70 | 30,20 | 31,80 | 7 677 | 238 777 |
  |
| MEX (MEXPOLSKA) | 31 mar 12:05 | 3,83 | 0,00 | (0,00%) | 3,83 | 3,82 | 3,82 | 3,83 | 362 | 1 383 |
  |
| MEG (MEGARON) | 30 mar 15:00 | 7,40 | +0,65 | (+9,63%) | 6,75 | 6,75 | 6,75 | 7,40 | 564 | 3 808 |
  |
| MDV (MODIVO) | 31 mar 17:03 | 94,00 | +5,22 | (+5,88%) | 88,78 | 89,48 | 88,98 | 94,22 | 533 849 | 49 148 824 |
  |
| MDI (MDIENERGIA) | 31 mar 16:49 | 0,756 | +0,026 | (+3,56%) | 0,730 | 0,730 | 0,722 | 0,762 | 1 183 | 861 |
  |
| MDG (MEDICALG) | 31 mar 17:00 | 27,85 | -0,50 | (-1,76%) | 28,35 | 28,00 | 27,20 | 28,50 | 42 694 | 1 182 255 |
  |
| MCR | 31 mar 17:00 | 12,80 | -0,15 | (-1,16%) | 12,95 | 12,95 | 12,80 | 13,20 | 11 388 | 147 548 |
  |
| MCI | 31 mar 17:00 | 27,30 | +1,20 | (+4,60%) | 26,10 | 26,60 | 25,90 | 27,60 | 6 475 | 175 596 |
  |
| MBW (MBWS) | 31 mar 09:00 | 11,70 | +0,50 | (+4,46%) | 11,20 | 11,70 | 11,70 | 11,70 | 2 | 23 |
  |
| MBR (MOBRUK) | 31 mar 17:03 | 340,00 | +1,00 | (+0,29%) | 339,00 | 338,00 | 336,00 | 345,00 | 3 621 | 1 237 917 |
  |
| MBK (MBANK) | 31 mar 17:00 | 1 079,50 | +13,50 | (+1,27%) | 1 066,00 | 1 066,50 | 1 066,50 | 1 092,00 | 24 930 | 26 998 994 |
  |
| MAN (MANYDEV) | 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| MAK (MAKARONPL) | 31 mar 16:25 | 21,70 | +0,15 | (+0,70%) | 21,55 | 21,50 | 21,35 | 21,80 | 813 | 17 521 |
  |
| MAB (MABION) | 31 mar 17:04 | 8,92 | -0,15 | (-1,65%) | 9,07 | 9,09 | 8,86 | 9,09 | 17 161 | 153 678 |
  |
| LWB (BOGDANKA) | 31 mar 17:00 | 34,05 | +0,05 | (+0,15%) | 34,00 | 34,50 | 32,70 | 35,00 | 395 646 | 13 381 611 |
  |
| LTX (LENTEX) | 31 mar 17:00 | 7,48 | +0,18 | (+2,47%) | 7,30 | 7,32 | 7,28 | 7,48 | 13 654 | 100 008 |
  |
| LSI (LSISOFT) | 31 mar 15:27 | 35,00 | 0,00 | (0,00%) | 35,00 | 34,80 | 34,00 | 35,00 | 1 283 | 44 157 |
  |
| LRQ (LARQ) | 31 mar 16:47 | 1,98 | -0,13 | (-5,95%) | 2,10 | 2,16 | 1,97 | 2,16 | 5 769 | 11 428 |
  |
| LPP | 31 mar 17:00 | 22 300,00 | +670,00 | (+3,10%) | 21 630,00 | 21 650,00 | 21 650,00 | 22 440,00 | 4 752 | 105 438 368 |
  |
| LKD (LOKUM) | 31 mar 16:01 | 23,20 | -0,10 | (-0,43%) | 23,30 | 23,30 | 23,20 | 23,30 | 26 | 604 |
  |
| LES (LESS) | 31 mar 14:24 | 0,242 | 0,000 | (0,00%) | 0,242 | 0,241 | 0,240 | 0,242 | 1 410 | 341 |
  |
| LEN (LENA) | 31 mar 16:43 | 2,31 | -0,02 | (-0,86%) | 2,33 | 2,32 | 2,29 | 2,32 | 11 822 | 27 188 |
  |
| LBW (LUBAWA) | 31 mar 17:04 | 8,690 | +0,200 | (+2,36%) | 8,490 | 8,680 | 8,480 | 8,915 | 589 450 | 5 156 899 |
  |
| LBT (LIBET) | 31 mar 16:40 | 1,240 | +0,045 | (+3,77%) | 1,195 | 1,215 | 1,150 | 1,250 | 12 314 | 14 976 |
  |
| KVT (KRVITAMIN) | 31 mar 16:44 | 11,45 | +0,50 | (+4,57%) | 10,95 | 10,80 | 10,70 | 11,50 | 4 782 | 53 727 |
  |
| KTY (KETY) | 31 mar 17:01 | 985,00 | +10,00 | (+1,03%) | 975,00 | 985,00 | 978,50 | 996,50 | 17 104 | 16 893 282 |
  |
| KSG (KSGAGRO) | 31 mar 16:23 | 3,410 | +0,010 | (+0,29%) | 3,400 | 3,400 | 3,400 | 3,450 | 3 031 | 10 360 |
  |
| KRU (KRUK) | 31 mar 17:04 | 448,90 | +13,10 | (+3,01%) | 435,80 | 437,00 | 437,00 | 452,80 | 20 853 | 9 350 124 |
  |
| KRK (KRKA) | 31 mar 15:55 | 1 005,00 | +5,00 | (+0,50%) | 1 000,00 | 1 000,00 | 1 000,00 | 1 005,00 | 18 | 18 065 |
  |
| KPL (KINOPOL) | 31 mar 17:00 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,00 | 20,80 | 21,00 | 6 750 | 141 686 |
  |
| KPD (KPPD) | 31 mar 12:27 | 23,80 | 0,00 | (0,00%) | 23,80 | 23,80 | 23,80 | 23,80 | 1 | 24 |
  |
| KOM (KOMPUTRON) | 31 mar 17:00 | 6,24 | +0,16 | (+2,63%) | 6,08 | 6,06 | 6,04 | 6,38 | 9 980 | 61 094 |
  |
| KMP (KOMPAP) | 31 mar 15:01 | 21,00 | -0,80 | (-3,67%) | 21,80 | 22,00 | 21,00 | 22,00 | 678 | 14 377 |
  |
| KGN (KOGENERA) | 31 mar 17:00 | 69,00 | +1,20 | (+1,77%) | 67,80 | 67,70 | 66,40 | 69,10 | 8 931 | 612 126 |
  |
| KGL | 31 mar 16:14 | 9,80 | -0,20 | (-2,00%) | 10,00 | 10,00 | 9,80 | 10,00 | 111 | 1 108 |
  |
| KGH (KGHM) | 31 mar 17:00 | 267,90 | +6,60 | (+2,53%) | 261,30 | 265,00 | 261,70 | 270,30 | 701 117 | 187 675 504 |
  |
| KER (KERNEL) | 31 mar 17:00 | 19,00 | -0,20 | (-1,04%) | 19,20 | 19,28 | 18,82 | 19,28 | 7 507 | 142 196 |
  |
| 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 | 31 mar 16:19 | 0,858 | -0,002 | (-0,23%) | 0,860 | 0,850 | 0,850 | 0,860 | 19 190 | 16 316 |
  |
| KCH (KRAKCHEM) | 31 mar 17:00 | 0,470 | -0,010 | (-2,08%) | 0,480 | 0,470 | 0,446 | 0,538 | 789 670 | 376 844 |
  |
| JWW (JWWINVEST) | 31 mar 15:06 | 3,00 | +0,10 | (+3,45%) | 2,90 | 2,90 | 2,90 | 3,00 | 1 141 | 3 393 |
  |
| JSW | 31 mar 17:00 | 34,46 | +0,11 | (+0,32%) | 34,35 | 34,35 | 33,13 | 34,88 | 615 994 | 20 961 852 |
  |
| JRH | 31 mar 16:32 | 4,30 | +0,02 | (+0,47%) | 4,28 | 4,27 | 4,27 | 4,30 | 1 025 | 4 384 |
  |
| IZS (IZOSTAL) | 31 mar 17:00 | 3,01 | +0,03 | (+1,01%) | 2,98 | 2,98 | 2,98 | 3,05 | 9 044 | 27 329 |
  |
| IZO (IZOLACJA) | 31 mar 17:00 | 4,00 | -0,09 | (-2,20%) | 4,09 | 4,09 | 4,00 | 4,09 | 23 | 94 |
  |
| IZB (IZOBLOK) | 31 mar 15:00 | 26,00 | -1,60 | (-5,80%) | 27,60 | 26,00 | 26,00 | 26,00 | 15 | 390 |
  |
| ITB (INTERBUD) | 31 mar 17:00 | 1,990 | -0,010 | (-0,50%) | 2,000 | 2,090 | 1,930 | 2,090 | 2 925 | 5 708 |
  |
| 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) | 31 mar 16:26 | 0,394 | -0,001 | (-0,25%) | 0,395 | 0,395 | 0,386 | 0,395 | 2 522 | 974 |
  |
| IPE (IPOPEMA) | 31 mar 17:00 | 5,40 | +0,16 | (+3,05%) | 5,24 | 5,40 | 4,90 | 5,46 | 29 561 | 153 709 |
  |
| INP (INPRO) | 31 mar 15:18 | 7,70 | 0,00 | (0,00%) | 7,70 | 7,70 | 7,60 | 7,70 | 862 | 6 607 |
  |
| INL (INTROL) | 31 mar 16:49 | 7,46 | -0,14 | (-1,84%) | 7,60 | 7,42 | 7,42 | 7,64 | 823 | 6 197 |
  |
| INK (INSTALKRK) | 31 mar 17:00 | 37,50 | -0,50 | (-1,32%) | 38,00 | 37,30 | 37,30 | 37,90 | 559 | 20 903 |
  |
| ING (INGBSK) | 31 mar 17:03 | 406,00 | +6,00 | (+1,50%) | 400,00 | 400,00 | 400,00 | 411,00 | 23 323 | 9 502 752 |
  |
| INC | 31 mar 16:38 | 1,840 | +0,075 | (+4,25%) | 1,765 | 1,795 | 1,750 | 1,845 | 1 223 | 2 205 |
  |
| IMS | 31 mar 17:00 | 2,00 | -0,20 | (-9,09%) | 2,20 | 2,01 | 1,87 | 2,14 | 149 697 | 300 899 |
  |
| IMP (IMPERIO) | 31 mar 09:00 | 1,50 | 0,00 | (0,00%) | 1,50 | 1,50 | 1,50 | 1,50 | 1 667 | 2 501 |
  |
| IMC (IMCOMPANY) | 31 mar 16:44 | 33,50 | +1,40 | (+4,36%) | 32,10 | 32,20 | 32,20 | 34,70 | 3 783 | 128 369 |
  |
| IFR (IFSA) | 31 mar 17:00 | 0,128 | -0,001 | (-0,39%) | 0,128 | 0,128 | 0,127 | 0,131 | 53 549 | 6 857 |
 |
| IFI (IFIRMA) | 31 mar 16:49 | 29,05 | -0,45 | (-1,53%) | 29,50 | 29,50 | 29,05 | 30,00 | 2 379 | 70 240 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IDM (IDMSA) | 31 mar 16:29 | 0,498 | +0,008 | (+1,63%) | 0,490 | 0,498 | 0,498 | 0,498 | 1 000 | 498 |
  |
| 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) | 31 mar 17:00 | 56,50 | -0,50 | (-0,88%) | 57,00 | 55,20 | 54,40 | 57,90 | 65 971 | 3 705 662 |
  |
| IBS (IBSM) | 31 mar 17:00 | 71,80 | 0,00 | (0,00%) | 71,80 | 73,60 | 68,80 | 73,60 | 5 | 355 |
  |
| HUG (HUUUGE) | 31 mar 17:00 | 23,00 | +0,25 | (+1,10%) | 22,75 | 22,20 | 22,05 | 23,00 | 29 075 | 655 362 |
  |
| HRS (HERKULES) | 31 mar 17:02 | 1,270 | -0,030 | (-2,31%) | 1,300 | 1,340 | 1,255 | 1,340 | 11 182 | 14 183 |
  |
| HRP (HARPER) | 31 mar 17:00 | 5,02 | +0,04 | (+0,80%) | 4,98 | 4,98 | 4,95 | 5,12 | 2 483 | 12 438 |
  |
| HEL (HELIO) | 31 mar 15:59 | 42,30 | 0,00 | (0,00%) | 42,30 | 42,20 | 42,20 | 42,30 | 1 400 | 59 171 |
  |
| HDR (HYDROTOR) | 31 mar 09:58 | 17,25 | +0,25 | (+1,47%) | 17,00 | 17,00 | 17,00 | 17,25 | 5 | 85 |
  |
| GVT (VIRTUS) | 31 mar 17:04 | 1,988 | +0,228 | (+12,95%) | 1,760 | 1,750 | 1,720 | 2,020 | 661 372 | 1 271 670 |
  |
| GTN (GETIN) | 31 mar 17:00 | 0,508 | +0,011 | (+2,21%) | 0,497 | 0,500 | 0,492 | 0,520 | 111 812 | 56 858 |
  |
| GTC | 31 mar 17:00 | 2,51 | -0,02 | (-0,79%) | 2,53 | 2,53 | 2,48 | 2,54 | 4 668 | 11 747 |
  |
| GRX (GREENX) | 31 mar 17:00 | 2,262 | -0,022 | (-0,96%) | 2,284 | 2,294 | 2,260 | 2,318 | 214 267 | 488 637 |
  |
| GRN (GRODNO) | 31 mar 16:34 | 13,40 | +0,15 | (+1,13%) | 13,25 | 13,25 | 13,15 | 13,60 | 6 075 | 81 765 |
  |
| GPW | 31 mar 17:00 | 71,50 | +2,20 | (+3,17%) | 69,30 | 69,30 | 69,30 | 71,50 | 100 427 | 7 105 980 |
  |
| GPP (GRUPRACUJ) | 31 mar 17:00 | 39,85 | +1,70 | (+4,46%) | 38,15 | 38,20 | 38,20 | 40,30 | 17 813 | 704 987 |
  |
| GOP (GAMEOPS) | 31 mar 12:26 | 10,58 | +0,08 | (+0,76%) | 10,50 | 10,60 | 10,46 | 10,60 | 72 | 756 |
  |
| GOB (GOBARTO) | 30 mar 11:00 | 23,00 | +0,10 | (+0,44%) | 22,90 | 23,00 | 23,00 | 23,00 | 100 | 2 300 |
  |
| GMT (GENOMTEC) | 31 mar 17:00 | 4,67 | +0,07 | (+1,52%) | 4,60 | 4,69 | 4,49 | 4,69 | 3 981 | 18 179 |
  |
| GKI (IMMOBILE) | 31 mar 17:00 | 3,92 | +0,09 | (+2,35%) | 3,83 | 3,83 | 3,82 | 3,97 | 19 252 | 75 036 |
  |
| GIF (GAMFACTOR) | 31 mar 16:43 | 5,00 | -0,14 | (-2,72%) | 5,14 | 5,08 | 5,00 | 5,12 | 3 865 | 19 444 |
  |
| 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) | 31 mar 16:35 | 20,70 | +0,10 | (+0,49%) | 20,60 | 20,60 | 20,30 | 20,70 | 3 686 | 75 381 |
  |
| FSG (FASING) | 31 mar 17:00 | 15,20 | -0,10 | (-0,65%) | 15,30 | 15,20 | 15,20 | 15,20 | 511 | 7 767 |
  |
| FRO (FERRO) | 31 mar 16:46 | 27,50 | +0,20 | (+0,73%) | 27,30 | 27,30 | 27,10 | 27,80 | 11 901 | 326 811 |
  |
| FON | 31 mar 12:57 | 1,850 | +0,015 | (+0,82%) | 1,835 | 1,830 | 1,830 | 1,850 | 1 353 | 2 483 |
 |
| FMG | 31 mar 15:00 | 54,00 | -4,60 | (-7,85%) | 58,60 | 54,00 | 54,00 | 54,00 | 30 | 1 620 |
  |
| FHB (FOODHUB) | 31 mar 16:00 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,30 | 2,30 | 2,30 | 7 | 16 |
  |
| 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) | 31 mar 14:22 | 12,40 | -0,45 | (-3,50%) | 12,85 | 12,40 | 12,40 | 12,40 | 6 | 74 |
  |
| FAB (FABRITY) | 31 mar 15:42 | 25,50 | +0,20 | (+0,79%) | 25,30 | 25,50 | 25,50 | 25,50 | 255 | 6 503 |
  |
| EUR (EUROCASH) | 31 mar 17:00 | 5,725 | +0,120 | (+2,14%) | 5,605 | 5,605 | 5,560 | 5,745 | 163 735 | 923 839 |
  |
| EUC (EUCO) | 31 mar 17:00 | 0,570 | +0,026 | (+4,78%) | 0,544 | 0,578 | 0,550 | 0,634 | 263 152 | 153 078 |
  |
| ETL (EUROTEL) | 31 mar 16:48 | 26,70 | +0,10 | (+0,38%) | 26,60 | 26,20 | 25,40 | 26,70 | 7 174 | 187 710 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ERG | 27 mar 10:36 | 40,00 | -2,00 | (-4,76%) | 42,00 | 40,00 | 40,00 | 40,00 | 188 | 7 520 |
  |
| ERB (ERBUD) | 31 mar 17:01 | 26,75 | +0,20 | (+0,75%) | 26,55 | 26,70 | 26,65 | 27,80 | 7 934 | 214 454 |
  |
| EQU (EQUNICO) | 31 mar 09:10 | 1,210 | 0,000 | (0,00%) | 1,210 | 1,220 | 1,210 | 1,220 | 706 | 856 |
  |
| ENT (ENTER) | 31 mar 17:00 | 53,20 | +3,10 | (+6,19%) | 50,10 | 50,10 | 50,00 | 55,10 | 58 948 | 3 096 217 |
  |
| ENP (ENAP) | 26 mar 15:00 | 3,60 | +0,12 | (+3,45%) | 3,48 | 3,50 | 3,50 | 3,60 | 9 171 | 32 132 |
  |
| ENI (ENERGOINS) | 31 mar 16:41 | 2,290 | +0,010 | (+0,44%) | 2,280 | 2,280 | 2,280 | 2,310 | 3 989 | 9 109 |
  |
| ENG (ENERGA) | 31 mar 16:32 | 18,76 | +0,06 | (+0,32%) | 18,70 | 18,76 | 18,68 | 18,78 | 7 169 | 134 107 |
  |
| ENE (ENELMED) | 31 mar 16:24 | 19,10 | +0,10 | (+0,53%) | 19,00 | 18,50 | 18,50 | 19,10 | 287 | 5 384 |
  |
| ENA (ENEA) | 31 mar 17:04 | 24,60 | +0,60 | (+2,50%) | 24,00 | 24,00 | 23,60 | 24,62 | 443 431 | 10 766 549 |
  |
| ELT (ELEKTROTI) | 31 mar 17:00 | 48,05 | +1,05 | (+2,23%) | 47,00 | 47,00 | 47,00 | 48,90 | 7 204 | 344 502 |
  |
| EKP (ELKOP) | 31 mar 09:08 | 1,875 | +0,025 | (+1,35%) | 1,850 | 1,875 | 1,875 | 1,875 | 2 | 4 |
  |
| EHG (EUROHOLD) | 31 mar 09:27 | 3,20 | 0,00 | (0,00%) | 3,20 | 3,20 | 3,20 | 3,20 | 226 | 723 |
  |
| EFK (EFEKT) | 31 mar 15:00 | 5,60 | +0,10 | (+1,82%) | 5,50 | 5,60 | 5,60 | 5,60 | 20 | 112 |
  |
| 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) | 31 mar 16:12 | 8,58 | +0,10 | (+1,18%) | 8,48 | 8,48 | 8,48 | 8,60 | 1 348 | 11 542 |
  |
| ECH (ECHO) | 31 mar 17:00 | 5,26 | -0,04 | (-0,75%) | 5,30 | 5,30 | 5,16 | 5,40 | 8 268 | 44 032 |
  |
| ECB (ECBSA) | 31 mar 17:00 | 20,85 | +0,35 | (+1,71%) | 20,50 | 20,85 | 20,55 | 20,90 | 883 | 18 246 |
  |
| EAT (AMREST) | 31 mar 17:02 | 11,44 | -0,02 | (-0,17%) | 11,46 | 11,50 | 11,38 | 11,50 | 72 260 | 827 599 |
  |
| EAH (ESOTIQ) | 31 mar 17:00 | 32,60 | 0,00 | (0,00%) | 32,60 | 32,60 | 32,00 | 32,70 | 210 | 6 785 |
  |
| DVL (DEVELIA) | 31 mar 17:00 | 8,86 | +0,41 | (+4,85%) | 8,45 | 8,41 | 8,41 | 8,90 | 112 111 | 973 526 |
  |
| DTR (DIGITREE) | 31 mar 16:42 | 10,40 | -0,10 | (-0,95%) | 10,50 | 10,40 | 9,95 | 10,40 | 1 112 | 11 476 |
  |
| DOM (DOMDEV) | 31 mar 17:03 | 225,00 | +3,00 | (+1,35%) | 222,00 | 220,00 | 220,00 | 228,50 | 10 274 | 2 307 947 |
  |
| DNP (DINOPL) | 31 mar 17:04 | 33,38 | +0,31 | (+0,94%) | 33,07 | 33,00 | 32,03 | 33,50 | 6 958 879 | 229 205 344 |
  |
| DMG (DMGROUP) | 31 mar 16:07 | 2,75 | 0,00 | (0,00%) | 2,75 | 2,77 | 2,67 | 2,79 | 119 | 326 |
  |
| DIG (DIGITANET) | 31 mar 17:04 | 162,80 | +5,20 | (+3,30%) | 157,60 | 157,40 | 155,00 | 164,00 | 5 619 | 900 420 |
  |
| DIA (DIAG) | 31 mar 17:00 | 171,40 | +4,70 | (+2,82%) | 166,70 | 168,40 | 167,45 | 173,05 | 15 938 | 2 730 336 |
  |
| DGE (DRAGOENT) | 31 mar 17:00 | 19,45 | +0,25 | (+1,30%) | 19,20 | 19,20 | 19,00 | 19,45 | 225 | 4 286 |
  |
| DGA | 30 mar 10:05 | 25,20 | -0,40 | (-1,56%) | 25,60 | 25,20 | 25,20 | 25,20 | 100 | 2 520 |
  |
| DEL (DELKO) | 31 mar 16:24 | 6,20 | +0,10 | (+1,64%) | 6,10 | 6,08 | 6,02 | 6,26 | 8 358 | 51 228 |
  |
| DEK (DEKPOL) | 31 mar 17:00 | 81,80 | 0,00 | (0,00%) | 81,80 | 82,00 | 81,00 | 84,00 | 2 141 | 175 744 |
  |
| DCR (DECORA) | 31 mar 17:00 | 70,80 | -0,80 | (-1,12%) | 71,60 | 71,80 | 70,20 | 71,80 | 1 432 | 101 095 |
  |
| DBE (DBENERGY) | 31 mar 16:42 | 9,88 | +0,70 | (+7,63%) | 9,18 | 9,28 | 9,28 | 9,90 | 1 863 | 17 893 |
  |
| DBC (DEBICA) | 31 mar 17:00 | 82,60 | -0,10 | (-0,12%) | 82,70 | 82,90 | 82,40 | 82,90 | 661 | 54 552 |
  |
| DAT (DATAWALK) | 31 mar 17:00 | 141,00 | +3,12 | (+2,26%) | 137,88 | 137,10 | 134,60 | 144,68 | 17 276 | 2 436 692 |
  |
| DAD (DADELO) | 31 mar 17:00 | 71,00 | +2,20 | (+3,20%) | 68,80 | 68,80 | 68,80 | 72,00 | 4 847 | 344 195 |
  |
| CZT (CZTOREBKA) | 31 mar 15:00 | 0,400 | +0,002 | (+0,50%) | 0,398 | 0,400 | 0,400 | 0,400 | 6 621 | 2 648 |
  |
| CTX (CAPTORTX) | 31 mar 17:00 | 80,00 | +2,40 | (+3,09%) | 77,60 | 78,00 | 77,60 | 82,00 | 3 730 | 295 502 |
  |
| CTS (CITYSERV) | 24 mar 15:00 | 6,00 | -0,50 | (-7,69%) | 6,50 | 6,00 | 6,00 | 6,00 | 100 | 600 |
  |
| CSR (CASPAR) | 31 mar 17:00 | 5,10 | +0,40 | (+8,51%) | 4,70 | 5,00 | 4,68 | 5,10 | 216 | 1 079 |
  |
| CRM (CORMAY) | 31 mar 17:00 | 0,584 | -0,050 | (-7,89%) | 0,634 | 0,632 | 0,570 | 0,632 | 534 787 | 317 988 |
  |
| CRJ (CREEPYJAR) | 31 mar 17:00 | 612,00 | -2,00 | (-0,33%) | 614,00 | 614,00 | 608,00 | 624,00 | 274 | 168 372 |
  |
| CRI (CREOTECH) | 31 mar 17:03 | 708,00 | +47,00 | (+7,11%) | 661,00 | 667,00 | 659,00 | 710,00 | 21 800 | 15 027 993 |
  |
| CPS (CYFRPLSAT) | 31 mar 17:03 | 11,700 | +0,200 | (+1,74%) | 11,500 | 11,500 | 11,470 | 11,735 | 675 840 | 7 874 042 |
  |
| CPR (COMPREMUM) | 31 mar 17:00 | 1,100 | +0,015 | (+1,38%) | 1,085 | 1,055 | 1,055 | 1,105 | 13 830 | 14 992 |
  |
| CPL (COMPERIA) | 31 mar 09:00 | 4,62 | +0,02 | (+0,43%) | 4,60 | 4,62 | 4,62 | 4,62 | 41 | 189 |
  |
| CPI (CPIEUROPE) | 31 mar 15:21 | 66,90 | +1,40 | (+2,14%) | 65,50 | 65,50 | 65,50 | 66,90 | 15 | 992 |
  |
| CPD (CELTIC) | 31 mar 15:31 | 1,895 | +0,045 | (+2,43%) | 1,850 | 1,850 | 1,850 | 1,920 | 8 761 | 16 214 |
  |
| CPA (CAPITAL) | 31 mar 14:14 | 1,93 | -0,03 | (-1,53%) | 1,96 | 1,90 | 1,88 | 1,94 | 12 592 | 23 945 |
  |
| COG (COGNOR) | 31 mar 17:03 | 4,560 | +0,110 | (+2,47%) | 4,450 | 4,468 | 4,468 | 4,590 | 128 246 | 578 997 |
  |
| CMP (COMP) | 31 mar 17:01 | 53,60 | +0,60 | (+1,13%) | 53,00 | 53,00 | 52,80 | 54,80 | 20 378 | 1 083 594 |
  |
| CLN (CLNPHARMA) | 31 mar 17:00 | 19,78 | +0,30 | (+1,54%) | 19,48 | 19,48 | 19,26 | 20,00 | 6 091 | 120 536 |
  |
| CLE (COALENERG) | 31 mar 17:00 | 2,430 | +0,050 | (+2,10%) | 2,380 | 2,440 | 2,380 | 2,440 | 12 395 | 29 921 |
  |
| CLD (CLOUD) | 31 mar 13:09 | 65,00 | -1,40 | (-2,11%) | 66,40 | 66,40 | 65,00 | 66,40 | 27 | 1 786 |
  |
| CLC (COLUMBUS) | 31 mar 17:00 | 4,030 | +0,050 | (+1,26%) | 3,980 | 3,990 | 3,890 | 4,080 | 77 593 | 311 828 |
  |
| CIG (CIGAMES) | 31 mar 17:03 | 2,910 | +0,110 | (+3,93%) | 2,800 | 2,800 | 2,775 | 2,940 | 435 652 | 1 246 417 |
  |
| CFI | 27 mar 11:00 | 0,149 | 0,000 | (0,00%) | 0,149 | 0,149 | 0,149 | 0,149 | 200 | 30 |
  |
| CEZ | 31 mar 16:13 | 203,60 | -0,60 | (-0,29%) | 204,20 | 208,80 | 203,60 | 210,40 | 29 | 6 057 |
  |
| CDR (CDPROJEKT) | 31 mar 17:04 | 236,60 | +4,80 | (+2,07%) | 231,80 | 234,60 | 232,30 | 238,30 | 204 570 | 48 427 420 |
  |
| CDL (CDRL) | 31 mar 17:00 | 8,05 | +0,60 | (+8,05%) | 7,45 | 7,45 | 7,40 | 8,65 | 5 824 | 46 995 |
  |
| CCE (CCENERGY) | 31 mar 15:00 | 0,262 | 0,000 | (0,00%) | 0,262 | 0,262 | 0,262 | 0,262 | 27 | 7 |
  |
| CBF (CYBERFLKS) | 31 mar 17:00 | 172,20 | +8,20 | (+5,00%) | 164,00 | 165,00 | 165,00 | 174,00 | 14 737 | 2 523 798 |
  |
| CAV (CAVATINA) | 31 mar 17:00 | 14,00 | -0,10 | (-0,71%) | 14,10 | 14,10 | 14,00 | 14,10 | 2 262 | 31 771 |
  |
| CAR (INTERCARS) | 31 mar 17:00 | 664,00 | +5,00 | (+0,76%) | 659,00 | 648,00 | 648,00 | 664,00 | 850 | 560 759 |
  |
| CAP (CAPITEA) | 31 mar 17:03 | 0,854 | +0,014 | (+1,67%) | 0,840 | 0,830 | 0,762 | 0,913 | 3 351 298 | 2 850 719 |
  |
| BST (BEST) | 31 mar 17:00 | 24,60 | -1,00 | (-3,91%) | 25,60 | 26,00 | 24,00 | 26,00 | 3 245 | 81 411 |
  |
| BRS (BORYSZEW) | 31 mar 17:00 | 4,810 | +0,150 | (+3,22%) | 4,660 | 4,550 | 4,550 | 4,940 | 199 898 | 954 834 |
  |
| BOW (BOWIM) | 31 mar 16:47 | 5,94 | +0,28 | (+4,95%) | 5,66 | 5,66 | 5,66 | 5,96 | 19 251 | 112 269 |
  |
| BOS | 31 mar 17:00 | 10,08 | +0,02 | (+0,20%) | 10,06 | 10,00 | 10,00 | 10,08 | 18 390 | 184 271 |
  |
| BNP (BNPPPL) | 31 mar 17:00 | 145,00 | +7,00 | (+5,07%) | 138,00 | 138,00 | 138,00 | 145,00 | 138 538 | 19 728 992 |
  |
| BMX (BIOMAXIMA) | 31 mar 17:00 | 11,25 | -0,15 | (-1,32%) | 11,40 | 11,40 | 11,20 | 11,40 | 1 563 | 17 606 |
  |
| BMC (BUMECH) | 31 mar 17:00 | 22,50 | -0,15 | (-0,66%) | 22,65 | 22,90 | 22,20 | 22,95 | 66 807 | 1 507 536 |
  |
| BLO (BLOOBER) | 31 mar 17:00 | 23,80 | +0,05 | (+0,21%) | 23,75 | 23,70 | 23,30 | 23,95 | 4 230 | 100 322 |
  |
| BIP (BIOPLANET) | 31 mar 16:41 | 29,50 | +3,50 | (+13,46%) | 26,00 | 27,00 | 26,70 | 29,50 | 4 765 | 133 417 |
  |
| BIO (BIOTON) | 31 mar 17:00 | 4,32 | +0,02 | (+0,47%) | 4,30 | 4,30 | 4,22 | 4,35 | 32 390 | 139 640 |
  |
| BHW (HANDLOWY) | 31 mar 17:00 | 110,40 | +1,20 | (+1,10%) | 109,20 | 108,80 | 108,80 | 111,60 | 23 785 | 2 632 700 |
  |
| BFT (BENEFIT) | 31 mar 17:01 | 3 490,00 | +80,00 | (+2,35%) | 3 410,00 | 3 455,00 | 3 430,00 | 3 550,00 | 5 625 | 19 693 636 |
  |
| BDX (BUDIMEX) | 31 mar 17:00 | 661,00 | +8,40 | (+1,29%) | 652,60 | 652,00 | 652,00 | 666,60 | 37 812 | 24 978 790 |
  |
| BCX (BIOCELTIX) | 31 mar 17:00 | 76,40 | +5,40 | (+7,61%) | 71,00 | 70,20 | 70,20 | 76,40 | 3 451 | 253 379 |
  |
| BCS (BIGCHEESE) | 31 mar 16:39 | 11,38 | +0,22 | (+1,97%) | 11,16 | 11,34 | 11,12 | 11,48 | 4 072 | 46 193 |
  |
| BCM (BETACOM) | 31 mar 16:34 | 4,96 | +0,02 | (+0,40%) | 4,94 | 5,00 | 4,96 | 5,00 | 775 | 3 845 |
  |
| BBT (BOOMBIT) | 31 mar 16:41 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 5,92 | 6,00 | 2 756 | 16 452 |
  |
| BBD (BBIDEV) | 31 mar 12:56 | 5,45 | +0,15 | (+2,83%) | 5,30 | 5,45 | 5,45 | 5,45 | 1 | 5 |
  |
| B24 (BRAND24) | 5 lut 15:33 | 59,40 | -0,20 | (-0,34%) | 59,60 | 59,60 | 59,40 | 59,60 | 200 | 11 904 |
  |
| AWM (AIRWAY) | 31 mar 17:00 | 0,3030 | -0,0005 | (-0,16%) | 0,3035 | 0,3050 | 0,2900 | 0,3050 | 117 839 | 34 897 |
  |
| ATT (GRUPAAZOTY) | 31 mar 17:02 | 18,87 | +0,54 | (+2,95%) | 18,33 | 18,48 | 18,25 | 19,02 | 405 739 | 7 542 410 |
  |
| ATS (ATLANTIS) | 31 mar 17:00 | 1,760 | -0,010 | (-0,56%) | 1,770 | 1,700 | 1,700 | 1,760 | 501 | 852 |
  |
| ATR (ATREM) | 31 mar 16:47 | 48,70 | +0,90 | (+1,88%) | 47,80 | 47,70 | 47,10 | 48,90 | 3 001 | 145 154 |
  |
| ATP (ATLANTAPL) | 31 mar 16:40 | 17,70 | +0,10 | (+0,57%) | 17,60 | 17,70 | 17,60 | 18,20 | 504 | 8 945 |
  |
| ATG (ATMGRUPA) | 31 mar 17:00 | 3,86 | +0,03 | (+0,78%) | 3,83 | 3,93 | 3,82 | 3,93 | 6 008 | 23 254 |
  |
| ATD (ATENDE) | 31 mar 16:13 | 2,95 | -0,01 | (-0,34%) | 2,96 | 2,93 | 2,93 | 2,99 | 5 405 | 15 905 |
  |
| ATC (ARCTIC) | 31 mar 17:00 | 7,80 | +0,11 | (+1,43%) | 7,69 | 7,69 | 7,66 | 8,03 | 20 114 | 157 113 |
  |
| AST (ASTARTA) | 31 mar 17:03 | 48,50 | +1,70 | (+3,63%) | 46,80 | 47,65 | 47,00 | 48,90 | 4 232 | 203 105 |
  |
| ASM (ASMGROUP) | 31 mar 17:00 | 0,258 | -0,002 | (-0,77%) | 0,260 | 0,266 | 0,252 | 0,266 | 391 987 | 100 659 |
 |
| ASE (ASSECOSEE) | 31 mar 17:00 | 60,80 | +0,10 | (+0,16%) | 60,70 | 61,00 | 60,70 | 62,00 | 2 693 | 164 400 |
  |
| ASB (ASBIS) | 31 mar 17:00 | 43,78 | +0,88 | (+2,05%) | 42,90 | 42,80 | 42,44 | 43,78 | 279 059 | 12 056 299 |
  |
| ART (ARTIFEX) | 31 mar 17:00 | 17,66 | -0,62 | (-3,39%) | 18,28 | 17,80 | 17,64 | 18,00 | 14 019 | 248 832 |
  |
| ARL (ARLEN) | 31 mar 17:00 | 30,00 | -0,30 | (-0,97%) | 30,30 | 29,83 | 29,83 | 30,30 | 4 753 | 142 270 |
 |
| ARH (ARCHICOM) | 31 mar 17:00 | 45,70 | +0,30 | (+0,66%) | 45,40 | 44,20 | 44,20 | 46,60 | 2 306 | 106 421 |
  |
| APT (APATOR) | 31 mar 17:00 | 22,30 | +0,80 | (+3,72%) | 21,50 | 21,50 | 21,45 | 22,30 | 15 266 | 334 784 |
  |
| APR (AUTOPARTN) | 31 mar 17:00 | 18,00 | +0,66 | (+3,81%) | 17,34 | 17,34 | 17,34 | 18,14 | 252 993 | 4 544 348 |
  |
| APN (APLISENS) | 31 mar 17:00 | 17,55 | +0,50 | (+2,93%) | 17,05 | 17,60 | 16,95 | 17,60 | 205 | 3 591 |
  |
| APL (AMPLI) | 27 mar 15:00 | 1,00 | +0,03 | (+3,09%) | 0,97 | 1,00 | 1,00 | 1,00 | 4 538 | 4 538 |
  |
| APE (APSENERGY) | 31 mar 16:33 | 2,76 | +0,03 | (+1,10%) | 2,73 | 2,77 | 2,65 | 2,77 | 21 491 | 57 963 |
  |
| ANR (ANSWEAR) | 31 mar 16:48 | 19,68 | +0,04 | (+0,20%) | 19,64 | 19,32 | 19,32 | 19,70 | 4 359 | 84 872 |
  |
| AMC (AMICA) | 31 mar 17:00 | 51,30 | +0,90 | (+1,79%) | 50,40 | 50,10 | 50,00 | 52,00 | 6 869 | 350 124 |
  |
| AMB (AMBRA) | 31 mar 17:00 | 18,50 | -0,02 | (-0,11%) | 18,52 | 18,60 | 18,20 | 18,92 | 8 285 | 154 105 |
  |
| ALR (ALIOR) | 31 mar 17:01 | 110,65 | +1,05 | (+0,96%) | 109,60 | 110,45 | 109,80 | 112,60 | 210 865 | 23 446 496 |
  |
| ALL (AILLERON) | 31 mar 16:48 | 17,52 | +0,08 | (+0,46%) | 17,44 | 17,50 | 17,50 | 18,08 | 1 892 | 33 316 |
  |
| ALI (ALTUS) | 31 mar 17:00 | 2,69 | -0,01 | (-0,37%) | 2,70 | 2,55 | 2,50 | 2,70 | 9 525 | 24 078 |
  |
| ALG (AIGAMES) | 31 mar 17:00 | 0,804 | +0,050 | (+6,63%) | 0,754 | 0,818 | 0,774 | 0,818 | 1 560 | 1 248 |
  |
| ALE (ALLEGRO) | 31 mar 17:04 | 26,360 | +0,520 | (+2,01%) | 25,840 | 26,000 | 25,870 | 26,550 | 3 422 169 | 90 008 984 |
  |
| AGT (AGROTON) | 31 mar 16:49 | 4,82 | +0,01 | (+0,21%) | 4,81 | 4,80 | 4,52 | 4,82 | 2 934 | 13 913 |
  |
| AGO (AGORA) | 31 mar 17:00 | 8,10 | +0,14 | (+1,76%) | 7,96 | 7,98 | 7,92 | 8,12 | 39 220 | 317 794 |
  |
| ADV (ADIUVO) | 31 mar 16:48 | 0,598 | -0,002 | (-0,33%) | 0,600 | 0,610 | 0,580 | 0,618 | 34 741 | 20 328 |
  |
| ACT (ACTION) | 31 mar 17:00 | 29,30 | +0,50 | (+1,74%) | 28,80 | 28,80 | 28,80 | 29,90 | 9 193 | 267 942 |
  |
| ACP (ASSECOPOL) | 31 mar 17:00 | 169,40 | +1,10 | (+0,65%) | 168,30 | 169,00 | 165,70 | 171,80 | 341 644 | 57 919 304 |
  |
| ACG (ACAUTOGAZ) | 31 mar 17:00 | 22,30 | +0,20 | (+0,90%) | 22,10 | 21,80 | 21,80 | 22,30 | 728 | 16 155 |
  |
| ABS (ASSECOBS) | 31 mar 16:21 | 80,80 | +3,00 | (+3,86%) | 77,80 | 79,20 | 77,00 | 80,80 | 1 833 | 144 276 |
  |
| ABE (ABPL) | 31 mar 17:00 | 120,60 | +1,80 | (+1,52%) | 118,80 | 118,80 | 118,60 | 122,40 | 3 920 | 472 882 |
  |
| AAT (ALTA) | 31 mar 17:00 | 1,600 | 0,000 | (0,00%) | 1,600 | 1,600 | 1,535 | 1,600 | 2 230 | 3 534 |
  |
| 4MS (4MASS) | 31 mar 17:00 | 4,250 | 0,000 | (0,00%) | 4,250 | 4,215 | 4,175 | 4,340 | 27 484 | 116 159 |
  |
| 3RG (3RGAMES) | 31 mar 16:46 | 0,650 | -0,006 | (-0,91%) | 0,656 | 0,656 | 0,650 | 0,680 | 27 149 | 17 918 |
  |
| 1AT (ATAL) | 31 mar 16:44 | 56,20 | +0,50 | (+0,90%) | 55,70 | 55,00 | 55,00 | 56,40 | 2 547 | 141 456 |
  |
| 11B (11BIT) | 31 mar 17:04 | 131,00 | +1,30 | (+1,00%) | 129,70 | 132,00 | 130,40 | 133,30 | 4 751 | 626 013 |
  |
| 08N (08OCTAVA) | 31 mar 15:15 | 0,660 | 0,000 | (0,00%) | 0,660 | 0,660 | 0,660 | 0,660 | 161 | 106 |
  |
| 06N (06MAGNA) | 31 mar 16:49 | 2,45 | -0,01 | (-0,41%) | 2,46 | 2,41 | 2,39 | 2,45 | 5 892 | 14 137 |
  |
Biznesradar bez reklam? Sprawdź BR Plus