Akcje GPW Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ZWC (ZYWIEC)	24 maj 16:47	484.00	0.00	(0.00%)	484.00	484.00	484.00	484.00	29	14 036
ZUK (STAPORKOW)	24 maj 16:41	1.70	-0.01	(-0.58%)	1.71	1.70	1.70	1.70	392	666
ZUE	24 maj 09:00	3.98	0.00	(0.00%)	3.98	3.98	3.98	3.98	62	247
ZST (ZASTAL)	24 maj 11:00	0.270	0.000	(0.00%)	0.270	0.270	0.270	0.270	1 422	384
ZRE (ZREMB)	28 wrz 15:02	0.490	-0.010	(-2.00%)	0.500	0.470	0.470	0.490	15 731	7 596
ZMT (ZAMET)	24 maj 13:07	0.880	0.000	(0.00%)	0.880	0.880	0.880	0.880	525	462
ZEP (ZEPAK)	24 maj 17:02	7.16	-0.02	(-0.28%)	7.18	7.00	7.00	7.16	3 245	23 122
ZAP (PULAWY)	24 maj 17:04	93.80	+3.00	(+3.30%)	90.80	92.80	92.80	93.80	514	47 799
YOL (YOLO)	24 maj 11:40	2.00	+0.03	(+1.52%)	1.97	2.00	2.00	2.00	100	200
XTP (XTPL)	24 maj 16:04	140.00	+2.00	(+1.45%)	138.00	141.50	140.00	141.50	174	24 479
XTB	24 maj 14:53	3.70	0.00	(0.00%)	3.70	3.70	3.70	3.70	100	370
WXF (WARIMPEX)	24 maj 10:35	5.70	-0.08	(-1.38%)	5.78	5.62	5.62	5.70	2 000	11 320
WWL (WAWEL)	24 maj 15:31	700.00	0.00	(0.00%)	700.00	718.00	700.00	718.00	47	32 968
WTN (WITTCHEN)	24 maj 15:11	15.50	+0.05	(+0.32%)	15.45	15.85	15.50	15.85	301	4 666
WSE (WORKSERV)	24 maj 16:49	2.22	-0.01	(-0.67%)	2.23	2.17	2.15	2.27	47 919	105 287
WPL (WIRTUALNA)	24 maj 17:04	56.00	-0.20	(-0.36%)	56.20	56.20	56.00	56.80	24 058	1 357 130
WOJ (WOJAS)	24 maj 14:05	5.20	+0.20	(+4.00%)	5.00	5.00	5.00	5.20	216	1 083
WLT (WIELTON)	24 maj 17:00	9.45	-0.25	(-2.58%)	9.70	9.56	9.26	9.78	35 986	341 881
WLB (WILBO)	02 paź 15:00	0.24	0.00	(0.00%)	0.24	0.22	0.22	0.24	3 339	735
WIS (WINVEST)	24 maj 11:00	0.0160	+0.0030	(+23.08%)	0.0130	0.0160	0.0160	0.0160	181	3
WIK (WIKANA)	23 maj 16:45	1.08	-0.02	(-1.82%)	1.10	1.08	1.07	1.08	16 402	17 641
WAX (WADEX)	24 maj 14:27	6.04	+0.04	(+0.67%)	6.00	6.04	6.04	6.04	594	3 588
WAS (WASKO)	24 maj 16:09	1.365	-0.025	(-1.80%)	1.390	1.320	1.300	1.380	12 331	16 162
VVD (VIVID)	24 maj 16:29	1.480	+0.030	(+2.07%)	1.450	1.480	1.462	1.510	26 931	39 998
VTL (VISTAL)	24 maj 16:44	2.20	-0.04	(-1.79%)	2.24	2.18	2.15	2.25	59 916	131 259
VTI (VENTUREIN)	16 maj 11:09	1.41	-0.17	(-10.76%)	1.58	1.52	1.41	1.52	2 050	2 902
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
VST (VISTULA)	24 maj 17:00	3.95	+0.04	(+1.02%)	3.91	3.91	3.90	3.95	22 526	88 178
VOX (VOXEL)	24 maj 15:43	28.00	-0.10	(-0.36%)	28.10	27.90	27.90	28.10	20 157	562 385
VOT (VOTUM)	24 maj 17:00	7.84	+1.14	(+17.01%)	6.70	7.10	7.10	8.58	42 300	347 946
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VIN (VINDEXUS)	24 maj 17:00	7.40	-0.08	(-1.07%)	7.48	7.48	7.30	7.48	12 360	91 137
VGO (VIGOSYS)	24 maj 11:34	324.00	0.00	(0.00%)	324.00	324.00	324.00	334.00	18	5 882
URS (URSUS)	24 maj 17:00	1.138	+0.054	(+4.98%)	1.084	1.090	1.090	1.178	190 496	215 460
UNT (UNIMOT)	24 maj 16:15	13.00	-0.15	(-1.14%)	13.15	13.15	12.70	13.20	1 571	20 303
UNI (UNIBEP)	24 maj 09:03	6.20	+0.02	(+0.32%)	6.18	6.18	6.18	6.20	140	865
ULM (ULMA)	24 maj 17:00	56.00	0.00	(0.00%)	56.00	57.00	53.00	57.00	182	9 854
UCG (UNICREDIT)	24 maj 15:50	44.68	+1.06	(+2.43%)	43.62	44.74	44.68	44.74	110	4 921
U2K (UNIMA)	24 maj 15:49	2.34	0.00	(0.00%)	2.34	2.34	2.34	2.34	100	234
TXM	30 kwi 15:26	0.1200	-0.0200	(-14.29%)	0.1400	0.1200	0.1200	0.1200	232 346	27 882
TSG (TESGAS)	24 maj 09:00	2.96	0.00	(0.00%)	2.96	2.96	2.96	2.96	3	9
TRR (TERMOREX)	24 maj 16:35	1.12	+0.22	(+24.44%)	0.90	0.94	0.94	1.13	5 998	6 283
TRN (TRANSPOL)	24 maj 13:27	3.46	-0.02	(-0.43%)	3.48	3.48	3.36	3.48	3 308	11 431
TRK (TRAKCJA)	24 maj 17:00	1.730	-0.042	(-2.37%)	1.772	1.820	1.710	1.820	269 916	477 622
TRI (TRITON)	23 maj 17:00	2.28	0.00	(0.00%)	2.28	2.22	2.22	2.28	450	1 025
TPE (TAURONPE)	24 maj 17:04	1.661	-0.006	(-0.36%)	1.667	1.663	1.660	1.684	2 474 284	4 124 928
TOW (TOWERINVT)	23 maj 09:24	22.90	0.00	(0.00%)	22.90	22.90	22.90	22.90	200	4 580
TOR (TORPOL)	24 maj 16:31	6.74	+0.10	(+1.51%)	6.64	6.62	6.50	6.84	35 172	234 109
TOA (TOYA)	24 maj 09:02	5.60	+0.30	(+5.66%)	5.30	5.60	5.60	5.60	21	118
TNX (TALANX)	20 maj 11:27	180.00	0.00	(0.00%)	180.00	178.00	178.00	180.00	35	6 281
TMR (TATRY)	14 maj 12:12	131.00	0.00	(0.00%)	131.00	131.00	131.00	131.00	20	2 620
TLX (TALEX)	24 maj 09:01	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	2	31
TIM	24 maj 17:04	9.08	+0.08	(+0.89%)	9.00	8.98	8.98	9.20	33 422	304 289
TEN (TSGAMES)	24 maj 17:00	128.60	+6.00	(+4.89%)	122.60	122.00	120.40	130.00	22 487	2 833 192
TBL (TBULL)	24 maj 15:02	26.20	-0.10	(-0.38%)	26.30	26.70	25.00	26.70	854	22 066
TAR (TARCZYNSKI)	24 maj 13:16	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	50	770
SWG (SECOGROUP)	24 maj 12:21	16.70	-0.20	(-1.18%)	16.90	17.00	16.70	17.10	700	11 754
SWD (SWISSMED)	24 maj 11:01	1.91	+0.03	(+1.60%)	1.88	1.88	1.88	1.91	6 520	12 256
SVRS (SILVAIR-REGS)	24 maj 09:23	14.10	0.00	(0.00%)	14.10	14.10	14.10	14.10	8	113
SUW (SUWARY)	24 maj 09:00	12.70	0.00	(0.00%)	12.70	12.70	12.70	12.70	5	64
STX (STALEXP)	24 maj 17:00	3.34	-0.04	(-1.18%)	3.38	3.41	3.34	3.41	15 272	51 365
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
STP (STALPROD)	24 maj 17:00	223.00	-3.50	(-1.55%)	226.50	230.00	219.00	230.00	6 678	1 484 246
STL (STELMET)	24 maj 17:03	7.85	-0.05	(-0.63%)	7.90	7.65	7.65	7.85	352	2 703
STF (STALPROFI)	24 maj 17:00	7.90	-0.15	(-1.86%)	8.05	8.00	7.55	8.00	14 386	111 592
SPL (SANPL)	24 maj 17:00	373.00	-1.80	(-0.48%)	374.80	375.00	370.00	378.00	54 675	20 369 292
SPH (SOPHARMA)	25 lut 09:00	8.30	0.00	(0.00%)	8.30	8.30	8.30	8.30	20	166
SP2 (SANPL2)	24 maj 17:00	362.00	-8.00	(-2.16%)	370.00	368.00	362.00	368.00	216	78 780
SON (SONEL)	23 maj 12:58	9.00	+0.50	(+5.88%)	8.50	8.50	8.50	9.00	155	1 361
SOL (SOLAR)	24 maj 16:48	0.580	0.000	(0.00%)	0.580	0.565	0.565	0.580	1 030	582
SNX (SUNEX)	24 maj 17:00	5.84	-0.14	(-2.34%)	5.98	6.00	5.50	6.00	2 735	15 570
SNW (SANWIL)	23 maj 14:03	0.695	+0.025	(+3.73%)	0.670	0.670	0.650	0.695	4 222	2 819
SNT (SYNEKTIK)	24 maj 16:47	16.48	+0.02	(+0.12%)	16.46	16.22	16.22	16.50	2 932	47 939
SNK (SANOK)	24 maj 14:10	24.90	+0.60	(+2.47%)	24.30	24.20	24.20	24.90	1 735	42 509
SME (SIMPLE)	24 maj 13:33	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	72	504
SLZ (SLEEPZAG)	24 maj 11:37	0.900	0.000	(0.00%)	0.900	0.900	0.900	0.940	800	727
SLV (SELVITA)	24 maj 17:00	59.80	-0.20	(-0.33%)	60.00	60.00	58.60	60.00	360	21 340
SKT (SKOTAN)	24 maj 15:01	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	2 128	1 702
SKL (SKYLINE)	22 maj 14:53	0.670	0.000	(0.00%)	0.670	0.670	0.670	0.670	50	34
SKH (SKARBIEC)	24 maj 12:18	16.20	-0.10	(-0.61%)	16.30	17.00	16.20	17.00	648	10 952
SKA (SNIEZKA)	24 maj 14:02	92.00	0.00	(0.00%)	92.00	96.00	92.00	96.00	27	2 528
SHG (STARHEDGE)	24 maj 17:00	0.775	-0.015	(-1.90%)	0.790	0.780	0.775	0.780	6 541	5 101
SHD (SOHODEV)	24 maj 15:13	1.140	-0.005	(-0.44%)	1.145	1.145	1.140	1.145	23 879	27 222
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
SGN (SYGNITY)	24 maj 12:19	2.99	0.00	(0.00%)	2.99	2.90	2.90	2.99	36	105
SFS (SFINKS)	23 maj 10:53	0.760	+0.010	(+1.33%)	0.750	0.720	0.720	0.760	12 652	9 587
SFG (SILVANO)	24 maj 11:42	10.30	-0.50	(-4.63%)	10.80	10.30	10.30	10.30	6	62
SET (SETANTA)	24 maj 11:57	1.72	+0.04	(+2.38%)	1.68	1.68	1.68	1.90	10 714	18 393
SES (SESCOM)	21 maj 15:38	28.40	-1.60	(-5.33%)	30.00	29.60	28.40	29.60	215	6 309
SEN (SERINUS)	24 maj 17:00	0.620	+0.015	(+2.48%)	0.605	0.610	0.600	0.625	205 076	125 380
SEL (SELENAFM)	24 maj 09:01	10.90	0.00	(0.00%)	10.90	10.90	10.90	10.90	3	33
SEK (SEKO)	24 maj 13:11	9.80	+0.20	(+2.08%)	9.60	9.75	9.75	9.80	898	8 760
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SCO (SCOPAK)	15 maj 15:00	0.0940	0.0000	(0.00%)	0.0940	0.0940	0.0940	0.0940	231	22
SAR (SARE)	24 maj 14:05	4.70	+0.02	(+0.43%)	4.68	4.70	4.70	4.70	804	3 779
SAN (SANTANDER)	24 maj 16:23	17.51	0.00	(0.00%)	17.51	17.59	17.51	17.59	25	439
RWL (RAWLPLUG)	24 maj 14:40	8.90	-0.08	(-0.89%)	8.98	8.90	8.66	8.90	85	752
RWD (REDWOOD)	30 kwi 11:15	0.0500	-0.0090	(-15.25%)	0.0590	0.0500	0.0500	0.0500	44 142	2 207
RPC (ROPCZYCE)	24 maj 15:31	33.40	-0.10	(-0.30%)	33.50	33.50	32.60	33.50	1 497	49 597
RON (RONSON)	24 maj 15:51	0.870	0.000	(0.00%)	0.870	0.870	0.870	0.870	1 719	1 496
RNK (RANKPROGR)	24 maj 17:00	1.385	-0.005	(-0.36%)	1.390	1.380	1.350	1.400	9 457	12 899
RNC (REINO)	21 maj 11:00	1.55	-0.10	(-6.06%)	1.65	1.55	1.55	1.55	20	31
RMK (REMAK)	24 maj 09:56	11.70	+0.10	(+0.86%)	11.60	11.60	11.60	11.70	129	1 497
RLP (RELPOL)	24 maj 09:00	7.70	+0.05	(+0.65%)	7.65	7.70	7.70	7.70	132	1 016
RHD (REINHOLD)	21 maj 15:00	0.169	0.000	(0.00%)	0.169	0.169	0.169	0.169	570	96
RFK (RAFAKO)	24 maj 16:31	2.115	+0.010	(+0.48%)	2.105	2.100	2.055	2.115	106 654	223 188
RES (RESBUD)	07 maj 15:06	0.230	0.000	(0.00%)	0.230	0.230	0.230	0.230	6 580	1 513
REG (REGNON)	29 mar 15:00	0.100	-0.020	(-16.67%)	0.120	0.100	0.100	0.100	41 764	4 176
RDN (REDAN)	30 kwi 16:48	0.420	0.000	(0.00%)	0.420	0.400	0.400	0.420	330	133
RDL (RADPOL)	24 maj 17:00	1.48	-0.01	(-0.67%)	1.49	1.49	1.42	1.49	159 059	230 767
RBW (RAINBOW)	24 maj 17:00	21.70	+1.85	(+9.32%)	19.85	20.00	20.00	21.70	100 309	2 047 192
RBC (RUBICON)	24 maj 16:49	0.970	0.000	(0.00%)	0.970	0.970	0.936	0.970	12	12
RAF (RAFAMET)	24 maj 11:24	12.20	0.00	(0.00%)	12.20	12.10	12.10	12.20	82	993
R22	24 maj 17:00	18.05	-0.35	(-1.90%)	18.40	18.50	17.80	18.50	29 943	538 666
QRS (QUERCUS)	24 maj 14:59	2.38	0.00	(0.00%)	2.38	2.39	2.23	2.39	14 122	33 119
QNT (QUANTUM)	24 maj 11:34	14.10	-1.80	(-11.32%)	15.90	15.10	14.10	15.30	206	3 032
QMK (QUMAK)	24 maj 15:00	0.0401	-0.0179	(-30.86%)	0.0580	0.0500	0.0401	0.0500	93 000	4 195
PZU	24 maj 17:01	40.07	+0.13	(+0.33%)	39.94	40.10	39.91	40.41	917 194	36 800 732
PXM (POLIMEXMS)	24 maj 17:02	2.170	+0.020	(+0.93%)	2.150	2.150	2.115	2.180	126 114	269 655
PWX (POLWAX)	24 maj 16:48	6.45	0.00	(0.00%)	6.45	6.40	6.36	6.47	1 010	6 480
PUE (ZPUE)	24 maj 11:15	94.00	-1.50	(-1.57%)	95.50	96.00	94.00	96.00	21	1 996
PTH (PRIMETECH)	24 maj 17:00	1.188	-0.012	(-1.00%)	1.200	1.190	1.132	1.190	16 917	19 690
PSW (PGSSOFT)	24 maj 17:00	8.60	-0.40	(-4.44%)	9.00	9.00	8.45	9.00	11 422	99 415
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PRT (PROTEKTOR)	24 maj 09:00	3.90	0.00	(0.00%)	3.90	3.90	3.90	3.90	500	1 950
PRM (PROCHEM)	24 maj 14:56	15.15	-0.20	(-1.30%)	15.35	15.35	15.15	15.35	30	459
PRI (PRAGMAINK)	24 maj 09:43	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	16	112
PRF (PRAGMAFA)	24 maj 09:49	15.10	+0.10	(+0.67%)	15.00	15.00	15.00	15.10	205	3 079
PRD (PROCAD)	24 maj 17:00	1.32	+0.05	(+3.94%)	1.27	1.26	1.26	1.32	3 100	3 912
PPS (PEPEES)	24 maj 17:00	1.84	+0.01	(+0.55%)	1.83	1.84	1.76	1.84	10 003	17 824
POZ (POZBUD)	24 maj 17:00	1.890	+0.160	(+9.25%)	1.730	1.760	1.740	2.000	345 901	641 188
PND (POLNORD)	24 maj 17:04	6.28	-0.06	(-0.95%)	6.34	6.34	6.28	6.36	1 543	9 735
PMP (PAMAPOL)	23 maj 16:47	1.21	0.00	(0.00%)	1.21	1.21	1.21	1.21	4 435	5 366
PMA (PRIMAMODA)	16 maj 11:00	2.30	+0.20	(+9.52%)	2.10	2.30	2.30	2.30	3	7
PLZ (PLAZACNTR)	24 maj 15:04	2.00	-0.04	(-1.96%)	2.04	2.00	2.00	2.08	3 162	6 356
PLY (PLAY)	24 maj 17:04	25.20	+0.04	(+0.16%)	25.16	25.00	25.00	25.50	633 868	15 916 118
PLX (PLASTBOX)	24 maj 16:35	1.756	-0.134	(-7.09%)	1.890	1.978	1.754	1.978	4 058	7 356
PLW (PLAYWAY)	24 maj 17:03	169.00	+4.40	(+2.67%)	164.60	162.80	158.00	170.80	14 451	2 406 236
PKP (PKPCARGO)	24 maj 17:02	43.10	-0.70	(-1.60%)	43.80	43.20	42.60	43.20	27 561	1 186 093
PKO (PKOBP)	24 maj 17:00	37.80	+0.06	(+0.16%)	37.74	37.60	37.60	38.08	2 084 131	79 014 464
PKN (PKNORLEN)	24 maj 17:00	90.14	+1.22	(+1.37%)	88.92	89.10	88.22	90.60	692 195	62 141 580
PJP (PROJPRZEM)	24 maj 11:51	17.30	-0.10	(-0.57%)	17.40	17.30	17.30	17.30	75	1 298
PIW (PLATYNINW)	13 maj 10:06	0.546	+0.068	(+14.23%)	0.478	0.546	0.546	0.546	1 221	667
PHR (PHARMENA)	24 maj 17:00	5.30	-0.20	(-3.64%)	5.50	5.84	5.30	5.84	6 962	39 847
PHN	24 maj 11:09	10.50	+0.25	(+2.44%)	10.25	10.50	10.15	10.50	2 189	22 529
PGO	24 maj 11:08	1.63	-0.01	(-0.61%)	1.64	1.64	1.51	1.64	10 878	17 213
PGN (PGNIG)	24 maj 17:00	5.540	+0.015	(+0.27%)	5.525	5.560	5.535	5.625	3 395 100	18 934 402
PGM (PMPG)	24 maj 09:26	1.41	0.00	(0.00%)	1.41	1.41	1.41	1.41	1 799	2 537
PGE	24 maj 17:00	9.062	+0.058	(+0.64%)	9.004	8.920	8.900	9.090	2 111 008	18 997 622
PFL (PFLEIDER)	24 maj 13:41	20.30	+0.60	(+3.05%)	19.70	19.65	19.65	20.30	403	8 033
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PEP	24 maj 17:00	27.80	-0.40	(-1.42%)	28.20	28.20	27.50	28.40	1 883	52 434
PEO (PEKAO)	24 maj 17:04	103.90	+1.20	(+1.17%)	102.70	102.50	102.25	103.95	2 651 914	273 680 128
PEM (PEMANAGER)	24 maj 16:31	14.10	-1.00	(-6.62%)	15.10	15.10	14.10	15.10	818	11 860
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PDZ (PRAIRIE)	24 maj 17:02	0.970	-0.040	(-3.96%)	1.010	1.000	0.970	1.010	298 322	293 133
PCX (PCCEXOL)	24 maj 13:59	1.570	0.000	(0.00%)	1.570	1.570	1.570	1.590	1 650	2 595
PCR (PCCROKITA)	24 maj 16:49	76.20	+1.00	(+1.33%)	75.20	75.80	75.80	76.40	1 534	116 767
PCM	24 maj 16:48	23.40	+1.40	(+6.36%)	22.00	20.70	20.70	23.60	26 584	614 825
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCE (POLICE)	24 maj 16:05	14.10	-0.50	(-3.42%)	14.60	14.50	14.10	14.50	215	3 092
PBX (PEKABEX)	24 maj 15:58	9.30	0.00	(0.00%)	9.30	9.30	9.25	9.40	22 970	213 740
PBG	24 maj 15:14	0.0800	-0.0004	(-0.50%)	0.0804	0.0800	0.0800	0.0800	518 030	41 442
PBF (PBSFINANSE)	17 maj 15:01	0.230	-0.046	(-16.67%)	0.276	0.230	0.230	0.230	105	24
PAT (PATENTUS)	24 maj 09:40	1.38	0.00	(0.00%)	1.38	1.38	1.30	1.38	36	50
OVO (OVOSTAR)	24 maj 09:00	100.00	0.00	(0.00%)	100.00	100.00	100.00	100.00	2	200
OTS (OTLOG)	24 maj 11:04	7.40	-0.05	(-0.67%)	7.45	7.45	7.40	7.45	81	600
OTM (OTMUCHOW)	24 maj 15:52	1.74	-0.03	(-1.69%)	1.77	1.77	1.74	1.77	37	65
ORN (ORION)	24 maj 14:48	7.25	0.00	(0.00%)	7.25	7.25	7.00	7.25	83	595
ORB (ORBIS)	24 maj 10:43	91.80	-0.60	(-0.65%)	92.40	91.80	91.80	91.80	11	1 010
OPN (OPONEO.PL)	24 maj 16:48	26.70	-0.50	(-1.84%)	27.20	26.50	26.40	27.30	2 040	54 106
OPM (OPTEAM)	24 maj 16:43	6.70	+0.70	(+11.67%)	6.00	6.95	6.70	6.95	2 020	14 034
OPL (ORANGEPL)	24 maj 17:00	4.856	-0.030	(-0.61%)	4.886	4.860	4.842	4.900	731 206	3 554 838
OPG (ORCOGROUP)	24 maj 10:36	1.20	0.00	(0.00%)	1.20	1.20	1.20	1.22	195 841	235 178
OPF (OPENFIN)	24 maj 17:00	1.500	-0.100	(-6.25%)	1.600	1.480	1.450	1.575	47 268	71 191
OEX	23 maj 09:00	19.10	0.00	(0.00%)	19.10	19.10	19.10	19.10	140	2 674
ODL (ODLEWNIE)	24 maj 17:00	3.78	0.00	(0.00%)	3.78	3.82	3.76	3.82	7 548	28 717
OBL (ORZBIALY)	24 maj 10:24	10.60	+0.10	(+0.95%)	10.50	10.60	10.60	10.60	10	106
OAT	24 maj 17:02	14.40	+0.40	(+2.86%)	14.00	14.10	13.25	14.40	1 426	19 853
NWR (NEWWORLDR)	02 maj 15:29	0.02	0.00	(0.00%)	0.02	0.02	0.02	0.02	5 253 158	105 063
NWG (NEWAG)	24 maj 14:48	16.40	+0.40	(+2.50%)	16.00	16.45	16.00	16.60	573	9 202
NVT (NOVITA)	24 maj 11:45	40.80	+0.20	(+0.49%)	40.60	40.60	40.60	40.80	34	1 384
NVA (PANOVA)	24 maj 17:03	13.10	0.00	(0.00%)	13.10	12.60	12.60	13.10	210	2 751
NTU (NOVATURAS)	24 maj 09:13	33.40	+0.20	(+0.60%)	33.20	33.40	33.40	33.40	225	7 515
NTT (NTTSYSTEM)	24 maj 16:42	2.32	0.00	(0.00%)	2.32	2.32	2.32	2.32	1	2
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NNG (NANOGROUP)	23 maj 15:00	2.50	-0.20	(-7.41%)	2.70	2.50	2.50	2.50	200	500
NEU (NEUCA)	24 maj 16:43	283.00	+1.00	(+0.35%)	282.00	282.00	280.00	284.00	823	232 291
NET (NETIA)	24 maj 17:00	4.60	-0.20	(-4.17%)	4.80	4.85	4.38	4.85	17 330	81 531
NEM (NETMEDIA)	27 mar 15:36	12.10	-0.10	(-0.82%)	12.20	12.20	12.10	12.20	895	10 870
NCT (NORTCOAST)	24 maj 17:04	5.08	+0.09	(+1.80%)	4.99	5.12	5.08	5.12	113	574
MZN (MORIZON)	24 maj 15:57	0.580	-0.072	(-11.04%)	0.652	0.652	0.580	0.652	97 168	61 124
MZA (MUZA)	23 maj 12:33	2.74	+0.06	(+2.24%)	2.68	2.60	2.60	2.74	1 810	4 846
MXC (MAXCOM)	24 maj 14:23	23.60	0.00	(0.00%)	23.60	23.60	23.60	23.60	152	3 587
MWT (MWTRADE)	24 maj 16:12	2.76	-0.02	(-0.72%)	2.78	2.78	2.76	2.78	15 088	41 803
MVP (MARVIPOL)	24 maj 17:00	3.79	+0.01	(+0.26%)	3.78	3.78	3.75	3.89	6 149	23 325
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
MSZ (MOSTALZAB)	24 maj 15:20	0.3900	-0.0050	(-1.27%)	0.3950	0.3875	0.3875	0.3900	184 001	71 628
MSW (MOSTALWAR)	24 maj 17:00	2.78	-0.04	(-1.42%)	2.82	2.78	2.78	2.87	2 719	7 582
MSP (MOSTALPLC)	24 maj 16:07	4.78	-0.03	(-0.62%)	4.81	4.80	4.60	4.80	2 566	11 831
MRC (MERCATOR)	24 maj 17:02	6.04	+0.26	(+4.50%)	5.78	5.80	5.66	6.06	20 315	119 623
MRB (MIRBUD)	24 maj 16:48	1.055	-0.005	(-0.47%)	1.060	1.075	1.030	1.075	92 601	96 768
MPH (MASTERPHA)	24 maj 17:00	5.80	0.00	(0.00%)	5.80	5.80	5.76	5.80	3 633	21 058
MON (MONNARI)	24 maj 17:00	5.24	-0.06	(-1.13%)	5.30	5.00	5.00	5.30	3 216	16 369
MOL	24 maj 13:46	43.14	+3.24	(+8.12%)	39.90	43.14	43.14	43.14	110	4 745
MOJ	16 maj 11:28	0.710	0.000	(0.00%)	0.710	0.710	0.710	0.710	15 097	10 719
MNC (MENNICA)	24 maj 10:46	20.60	-1.00	(-4.63%)	21.60	20.60	20.60	20.60	300	6 180
MLS (MLSYSTEM)	24 maj 16:40	20.00	0.00	(0.00%)	20.00	20.10	19.80	20.10	1 758	35 146
MLK (MILKILAND)	24 maj 11:02	0.433	-0.102	(-18.99%)	0.535	0.433	0.433	0.433	566	245
MLG (MLPGROUP)	24 maj 16:46	47.00	+2.00	(+4.44%)	45.00	45.00	45.00	47.00	2	92
MIR (MIRACULUM)	24 maj 16:21	1.35	+0.04	(+3.44%)	1.31	1.35	1.31	1.35	5 392	7 083
MIL (MILLENNIUM)	24 maj 17:00	9.20	+0.06	(+0.66%)	9.14	9.14	9.09	9.23	674 847	6 188 611
MGT (MANGATA)	24 maj 16:48	70.00	0.00	(0.00%)	70.00	70.00	69.00	70.00	8	558
MFO	24 maj 11:59	21.10	-0.20	(-0.94%)	21.30	21.30	21.10	21.30	201	4 241
MEX (MEXPOLSKA)	24 maj 12:22	3.66	0.00	(0.00%)	3.66	3.66	3.50	3.66	4 284	15 611
MEG (MEGARON)	06 maj 11:00	12.10	0.00	(0.00%)	12.10	12.10	12.10	12.10	5	61
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MDI (MDIENERGIA)	24 maj 16:25	3.33	0.00	(0.00%)	3.33	3.44	3.33	3.44	4	13
MDG (MEDICALG)	24 maj 17:00	27.80	+1.55	(+5.90%)	26.25	26.80	25.95	27.80	1 206	32 587
MCR (MERCOR)	24 maj 17:00	6.70	-0.30	(-4.29%)	7.00	6.96	6.68	6.96	28 375	192 610
MCP (MEDIACAP)	24 maj 13:18	1.93	0.00	(0.00%)	1.93	1.93	1.93	1.93	1 030	1 988
MCI	24 maj 17:00	7.76	-0.04	(-0.51%)	7.80	7.76	7.52	7.80	9 084	69 154
MBW (MBWS)	23 maj 15:49	11.20	-0.14	(-1.23%)	11.34	11.20	11.20	11.20	143	1 602
MBR (MOBRUK)	24 maj 15:04	80.00	+0.50	(+0.63%)	79.50	79.50	79.50	80.00	550	43 891
MBK (MBANK)	24 maj 17:00	390.40	+5.40	(+1.40%)	385.00	386.20	380.80	390.40	16 003	6 182 753
MAK (MAKARONPL)	24 maj 09:00	5.20	-0.05	(-0.95%)	5.25	5.20	5.20	5.20	14	73
MAB (MABION)	24 maj 16:41	75.50	-1.40	(-1.82%)	76.90	76.90	74.50	76.90	494	37 252
LWB (BOGDANKA)	24 maj 17:01	36.60	-1.25	(-3.30%)	37.85	37.80	36.55	37.80	6 893	256 478
LVC (LIVECHAT)	24 maj 17:00	29.40	-0.05	(-0.17%)	29.45	29.50	29.10	29.50	3 140	91 730
LTX (LENTEX)	24 maj 17:00	7.54	+0.06	(+0.80%)	7.48	7.46	7.30	7.56	15 014	112 256
LTS (LOTOS)	24 maj 17:04	82.30	+0.70	(+0.86%)	81.60	82.16	80.40	82.32	227 882	18 576 598
LSI (LSISOFT)	24 maj 13:35	10.90	+0.20	(+1.87%)	10.70	10.70	10.70	10.90	1 130	12 171
LRQ (LARQ)	24 maj 10:11	4.92	+0.02	(+0.41%)	4.90	5.00	4.74	5.00	813	3 856
LRK (LARK)	02 maj 11:21	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	4 147	622
LPP	24 maj 17:03	7230.00	-255.00	(-3.41%)	7485.00	7505.00	7165.00	7570.00	4 306	31 437 836
LKD (LOKUM)	24 maj 11:42	15.90	+0.60	(+3.92%)	15.30	15.30	15.30	15.90	1 078	16 507
LEN (LENA)	24 maj 16:35	3.05	-0.05	(-1.61%)	3.10	3.10	3.03	3.10	4 024	12 306
LCC (LCCORP)	24 maj 17:00	2.540	+0.025	(+0.99%)	2.515	2.510	2.500	2.540	60 703	153 259
LBW (LUBAWA)	24 maj 17:00	0.676	-0.004	(-0.59%)	0.680	0.664	0.660	0.680	59 237	39 512
LBT (LIBET)	24 maj 17:00	1.020	-0.010	(-0.97%)	1.030	1.030	1.000	1.030	3 869	3 889
LAB (LABOPRINT)	24 maj 14:34	11.10	0.00	(0.00%)	11.10	11.10	11.10	11.10	15	167
KZS (KREZUS)	21 gru 17:03	0.5600	+0.0300	(+5.66%)	0.5300	0.5700	0.5300	0.5900	5 817 209	3 295 674
KVT (KRVITAMIN)	24 maj 17:00	4.50	+0.06	(+1.35%)	4.44	4.42	4.35	4.50	4 852	21 501
KTY (KETY)	24 maj 16:47	339.00	-1.50	(-0.44%)	340.50	339.00	339.00	346.00	496	168 731
KSW (KRUSZWICA)	24 maj 12:14	43.20	0.00	(0.00%)	43.20	43.20	42.70	43.20	325	14 035
KST (KONSSTALI)	24 maj 15:40	23.30	-0.20	(-0.85%)	23.50	23.90	23.30	23.90	985	22 951
KSG (KSGAGRO)	23 maj 15:00	1.16	0.00	(0.00%)	1.16	1.16	1.16	1.16	5 186	6 016
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KRU (KRUK)	24 maj 17:02	160.00	-1.80	(-1.11%)	161.80	163.80	158.20	164.00	62 999	10 225 602
KRK (KRKA)	24 maj 10:03	260.00	-1.00	(-0.38%)	261.00	261.00	260.00	261.00	9	2 344
KRI (KREDYTIN)	24 maj 16:30	9.90	-0.40	(-3.88%)	10.30	9.85	9.85	9.95	490	4 849
KRC (KREC)	24 maj 14:30	3.95	+0.13	(+3.40%)	3.82	3.82	3.67	3.98	24 039	91 050
KPL (KINOPOL)	22 maj 16:37	11.30	+0.20	(+1.80%)	11.10	11.10	10.90	11.30	2 976	32 926
KPD (KPPD)	24 maj 12:45	24.60	-0.60	(-2.38%)	25.20	24.60	24.60	24.60	21	517
KOM (KOMPUTRON)	24 maj 14:20	3.71	-0.01	(-0.27%)	3.72	3.71	3.71	3.80	3 270	12 217
KMP (KOMPAP)	22 maj 11:29	6.30	-0.30	(-4.55%)	6.60	6.30	6.30	6.30	96	605
KGN (KOGENERA)	24 maj 09:43	35.10	+1.30	(+3.85%)	33.80	33.30	33.30	35.10	12	401
KGL	24 maj 14:34	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	20	280
KGH (KGHM)	24 maj 17:02	94.24	+2.18	(+2.37%)	92.06	93.30	92.62	95.86	481 302	45 261 900
KER (KERNEL)	24 maj 17:00	48.45	-0.25	(-0.51%)	48.70	48.85	48.05	48.90	15 781	764 484
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
KCI	24 maj 16:23	0.481	0.000	(0.00%)	0.481	0.481	0.481	0.481	79	38
KCH (KRAKCHEM)	24 maj 13:33	1.33	-0.01	(-0.75%)	1.34	1.34	1.33	1.34	946	1 266
KBD (KBDOM)	24 maj 15:00	0.396	-0.024	(-5.71%)	0.420	0.396	0.396	0.396	1 500	594
KAN (KANIA)	24 maj 17:00	0.660	-0.012	(-1.79%)	0.672	0.668	0.650	0.668	220 238	144 840
K2I (K2INTERNT)	24 maj 14:39	9.55	-0.15	(-1.55%)	9.70	9.70	9.35	9.70	2 746	26 060
JWW (JWWINVEST)	24 maj 11:16	1.06	+0.03	(+2.91%)	1.03	1.04	1.03	1.06	600	630
JWC (JWCONSTR)	24 maj 16:41	2.67	-0.01	(-0.37%)	2.68	2.68	2.66	2.68	258	689
JSW	24 maj 17:00	52.30	+0.95	(+1.85%)	51.35	51.10	50.30	52.30	110 750	5 688 207
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
JHM (JHMDEV)	24 maj 09:01	1.58	0.00	(0.00%)	1.58	1.58	1.58	1.58	3	5
IZS (IZOSTAL)	24 maj 16:33	3.08	+0.02	(+0.65%)	3.06	3.07	3.07	3.16	7 156	22 158
IZO (IZOLACJA)	24 maj 09:01	1.63	0.00	(0.00%)	1.63	1.63	1.63	1.63	20	33
IZB (IZOBLOK)	24 maj 17:04	25.00	-0.40	(-1.57%)	25.40	25.00	25.00	25.90	2 038	51 057
ITM (ITMTRADE)	24 maj 16:29	2.92	+0.48	(+19.67%)	2.44	2.95	2.66	3.10	64 483	184 945
ITB (INTERBUD)	24 maj 15:00	0.550	+0.010	(+1.85%)	0.540	0.550	0.550	0.550	8 442	4 643
IRL (INTERAOLT)	24 maj 14:02	12.55	+0.05	(+0.40%)	12.50	12.60	12.50	12.60	2 070	25 939
IQP	17 maj 11:00	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	2	1
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IPX (IMPEXMET)	24 maj 15:53	4.22	-0.04	(-0.94%)	4.26	4.24	4.22	4.25	76 729	324 680
IPO (INTERSPPL)	24 maj 09:00	2.64	+0.01	(+0.38%)	2.63	2.64	2.64	2.64	5	13
IPL (IMPEL)	24 maj 17:00	6.50	0.00	(0.00%)	6.50	6.50	6.50	7.00	62 118	404 534
IPF (PROVIDENT)	23 maj 12:07	9.86	-0.44	(-4.27%)	10.30	9.45	9.45	9.86	403	3 810
IPE (IPOPEMA)	24 maj 09:00	1.35	-0.05	(-3.57%)	1.40	1.35	1.35	1.35	5 560	7 506
INV (INVISTA)	23 maj 09:00	0.620	0.000	(0.00%)	0.620	0.620	0.620	0.620	20	12
INP (INPRO)	24 maj 16:49	5.40	0.00	(0.00%)	5.40	5.40	5.30	5.40	41	218
INL (INTROL)	24 maj 13:41	3.00	+0.06	(+2.04%)	2.94	2.94	2.94	3.00	1 917	5 636
INK (INSTALKRK)	24 maj 17:00	16.65	+0.05	(+0.30%)	16.60	16.60	15.35	16.65	7 219	117 288
ING (INGBSK)	24 maj 17:00	192.20	-0.20	(-0.10%)	192.40	194.00	190.00	194.00	2 729	522 211
INF (INTERFERI)	14 maj 12:40	4.00	+0.04	(+1.01%)	3.96	3.96	3.96	4.00	420	1 674
IND (INDYKPOL)	24 maj 17:00	63.00	0.00	(0.00%)	63.00	68.00	63.00	68.00	1 547	97 990
INC	24 maj 09:25	0.950	0.000	(0.00%)	0.950	0.950	0.950	0.950	20	19
IMS	24 maj 16:14	4.01	+0.36	(+9.86%)	3.65	3.67	3.65	4.03	33 206	130 439
IMP (IMPERA)	24 maj 16:22	0.880	+0.030	(+3.53%)	0.850	0.850	0.850	0.880	6	5
IMC (IMCOMPANY)	24 maj 15:30	14.45	+0.20	(+1.40%)	14.25	14.30	14.25	14.45	1 614	23 128
IIA (IIAAV)	20 maj 10:23	99.17	+0.16	(+0.16%)	99.01	99.17	99.17	99.17	19	1 884
IFR (IFSA)	07 maj 15:17	0.214	+0.024	(+12.63%)	0.190	0.218	0.214	0.218	4 999	1 070
IFI (IFIRMA)	24 maj 15:22	2.96	+0.09	(+3.14%)	2.87	2.92	2.87	3.05	4 914	14 404
IFC (IFCAPITAL)	24 kwi 14:57	0.550	+0.010	(+1.85%)	0.540	0.550	0.550	0.550	489	269
IDM (IDMSA)	24 maj 10:44	0.960	-0.035	(-3.52%)	0.995	0.960	0.960	0.960	3 501	3 361
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDE (IDEON)	30 cze 15:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	10 000	100
IDA (IDEABANK)	24 maj 17:00	2.075	-0.225	(-9.78%)	2.300	2.250	2.025	2.250	401 008	854 544
IBS (IBSM)	22 maj 15:00	10.80	0.00	(0.00%)	10.80	10.80	10.80	10.80	2	22
IAG (IALBGR)	14 cze 17:00	1.32	+0.12	(+10.00%)	1.20	1.20	1.17	1.39	323 721	416 945
I2D (I2DEV)	24 maj 15:00	8.95	0.00	(0.00%)	8.95	9.00	8.95	9.00	35	315
HUB (HUBSTYLE)	24 maj 11:00	0.380	0.000	(0.00%)	0.380	0.380	0.380	0.380	500	190
HRS (HERKULES)	24 maj 09:38	2.21	-0.01	(-0.45%)	2.22	2.20	2.20	2.21	1 098	2 422
HRP (HARPER)	24 maj 15:29	0.1435	+0.0080	(+5.90%)	0.1355	0.1355	0.1355	0.1435	55 250	7 848
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HLD (HOLLYWOOD)	24 maj 15:58	0.748	0.000	(0.00%)	0.748	0.748	0.748	0.748	2 247	1 681
HEL (HELIO)	24 maj 16:49	8.10	0.00	(0.00%)	8.10	8.10	7.70	8.10	1 471	11 509
HDR (HYDROTOR)	24 maj 14:36	37.00	0.00	(0.00%)	37.00	37.00	37.00	37.00	77	2 849
GTN (GETIN)	24 maj 17:01	0.968	-0.072	(-6.92%)	1.040	1.022	0.938	1.024	2 086 769	2 030 675
GTC	24 maj 17:00	8.60	+0.09	(+1.06%)	8.51	8.55	8.32	8.78	29 339	251 061
GRN (GRODNO)	24 maj 17:00	3.78	+0.08	(+2.16%)	3.70	3.70	3.48	3.80	13 605	48 875
GRI (GINOROSSI)	23 maj 15:53	0.4400	-0.0100	(-2.22%)	0.4500	0.4510	0.4400	0.4510	20 204	9 066
GPW	24 maj 17:00	39.75	+0.45	(+1.15%)	39.30	39.50	39.20	40.30	27 229	1 079 314
GPR (GPRE)	24 maj 17:00	6.82	0.00	(0.00%)	6.82	6.82	6.80	6.82	7 527	51 198
GOB (GOBARTO)	24 maj 15:00	7.34	-0.30	(-3.93%)	7.64	7.30	7.30	7.34	163	1 196
GNB (GETINOBLE)	24 maj 17:00	0.4920	-0.0110	(-2.19%)	0.5030	0.5080	0.4900	0.5100	2 543 033	1 264 929
GLC (GLCOSMED)	24 maj 14:37	1.60	+0.07	(+4.58%)	1.53	1.60	1.60	1.60	48	77
GKI (IMMOBILE)	24 maj 15:33	2.92	+0.05	(+1.74%)	2.87	2.92	2.80	2.92	1 809	5 108
GCN (GROCLIN)	24 maj 16:45	2.17	+0.04	(+1.64%)	2.13	2.13	2.10	2.20	11 355	24 337
GBK (GETBACK)	16 kwi 09:04	3.750	-0.770	(-17.04%)	4.520	4.160	3.750	4.300	508 713	2 087 812
FTE (FORTE)	24 maj 17:00	29.65	+0.50	(+1.72%)	29.15	29.75	29.15	30.00	22 503	665 744
FSG (FASING)	24 maj 14:55	16.50	-0.30	(-1.79%)	16.80	16.50	16.50	16.60	718	11 850
FRO (FERRO)	24 maj 16:18	14.05	+0.15	(+1.08%)	13.90	13.90	13.90	14.05	1 572	21 951
FON	07 maj 15:00	0.0860	-0.0034	(-3.80%)	0.0894	0.0860	0.0860	0.0860	21 900	1 883
FMG	07 maj 11:00	20.40	0.00	(0.00%)	20.40	20.40	20.40	20.40	171	3 488
FMF (FAMUR)	24 maj 17:00	4.730	0.000	(0.00%)	4.730	4.800	4.715	4.800	343 701	1 648 573
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
FFI (FASTFIN)	30 lis 17:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0700	0.1000	433 156	36 118
FER (FERRUM)	24 maj 16:36	3.71	-0.29	(-7.25%)	4.00	3.99	3.71	3.99	100	396
FEE (FEERUM)	24 maj 10:47	9.30	-0.10	(-1.06%)	9.40	9.40	9.30	9.40	301	2 799
EVE (EVEREST)	23 maj 09:37	0.900	0.000	(0.00%)	0.900	0.900	0.900	0.900	60	54
EUR (EUROCASH)	24 maj 17:00	20.48	+0.38	(+1.89%)	20.10	20.10	19.31	20.48	165 325	3 281 106
EUC (EUCO)	24 maj 17:00	3.73	+0.25	(+7.18%)	3.48	3.48	3.25	3.94	154 345	569 194
ETL (EUROTEL)	24 maj 16:42	22.70	-0.10	(-0.44%)	22.80	22.80	22.40	22.80	142	3 214
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ESS (ESSYSTEM)	24 maj 17:01	2.20	+0.02	(+0.92%)	2.18	2.14	2.14	2.20	5 292	11 619
ERG	24 maj 14:42	31.00	0.00	(0.00%)	31.00	31.00	29.80	31.00	840	25 586
ERB (ERBUD)	24 maj 12:02	12.70	+0.10	(+0.79%)	12.60	12.80	12.60	12.80	163	2 062
ENT (ENTER)	24 maj 16:48	29.70	+0.20	(+0.68%)	29.50	28.80	28.60	29.70	1 048	30 290
ENP (ENAP)	24 maj 15:08	1.13	-0.05	(-4.24%)	1.18	1.18	1.13	1.18	2 002	2 262
ENI (ENERGOINS)	24 maj 15:49	1.020	-0.010	(-0.97%)	1.030	1.025	0.940	1.025	8 900	8 917
ENG (ENERGA)	24 maj 17:02	7.530	-0.030	(-0.40%)	7.560	7.560	7.510	7.590	175 854	1 329 016
ENE (ENELMED)	24 maj 12:05	11.00	0.00	(0.00%)	11.00	11.10	11.00	11.40	7 616	84 098
ENA (ENEA)	24 maj 17:01	8.145	-0.005	(-0.06%)	8.150	8.150	8.105	8.195	388 479	3 166 012
EMT (ELEMENTAL)	24 maj 17:00	1.156	+0.030	(+2.66%)	1.126	1.150	1.142	1.180	140 357	163 208
EMC (EMCINSMED)	16 maj 09:25	6.35	+0.30	(+4.96%)	6.05	6.05	6.05	6.35	154	932
ELZ (ELZAB)	24 maj 16:38	4.00	0.00	(0.00%)	4.00	4.00	3.88	4.00	522	2 044
ELT (ELEKTROTI)	24 maj 17:00	3.91	-0.09	(-2.25%)	4.00	3.86	3.86	3.92	851	3 303
ELB (ELBUDOWA)	24 maj 17:02	10.10	+1.70	(+20.24%)	8.40	8.70	8.60	10.30	220 069	2 047 198
EKP (ELKOP)	24 maj 16:22	0.730	+0.002	(+0.27%)	0.728	0.730	0.692	0.730	2 760	1 929
EHG (EUROHOLD)	23 maj 10:51	6.10	0.00	(0.00%)	6.10	6.10	6.10	6.10	2	12
EGS (ERGIS)	24 maj 13:32	3.00	-0.06	(-1.96%)	3.06	3.06	3.00	3.07	6 993	21 147
EFK (EFEKT)	24 maj 12:36	22.60	-0.40	(-1.74%)	23.00	23.60	22.40	23.60	235	5 296
EEX (EKOEXPORT)	30 kwi 17:00	5.23	+0.27	(+5.44%)	4.96	4.85	4.58	5.33	146 505	721 318
EDI (EDINVEST)	22 maj 09:37	1.84	+0.01	(+0.55%)	1.83	1.84	1.84	1.84	1	2
ECH (ECHO)	24 maj 17:00	3.59	-0.02	(-0.42%)	3.60	3.61	3.56	3.61	19 338	69 504
EAT (AMREST)	24 maj 17:00	38.00	+1.10	(+2.98%)	36.90	37.00	37.00	38.50	12 953	493 007
EAH (ESOTIQ)	24 maj 17:00	17.10	-0.50	(-2.84%)	17.60	17.55	16.55	17.55	471	8 005
DRP (DROP)	22 maj 15:03	0.101	-0.329	(-76.51%)	0.430	0.021	0.021	0.101	16 362	773
DRE (DREWEX)	24 maj 15:00	0.300	-0.030	(-9.09%)	0.330	0.304	0.300	0.304	5 140	1 552
DPL (DROZAPOL)	24 maj 16:48	1.50	-0.02	(-1.32%)	1.51	1.51	1.47	1.51	8 121	12 079
DOM (DOMDEV)	24 maj 17:00	81.20	+0.40	(+0.50%)	80.80	80.60	80.20	81.20	3 509	284 175
DNP (DINOPL)	24 maj 17:02	126.50	-0.40	(-0.32%)	126.90	127.00	126.10	128.30	181 233	22 995 132
DGA	24 maj 09:19	8.18	-0.02	(-0.24%)	8.20	8.18	8.18	8.18	9	74
DEL (DELKO)	24 maj 16:26	7.60	+0.05	(+0.66%)	7.55	7.60	7.60	7.70	3 230	24 602
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DEK (DEKPOL)	24 maj 17:00	37.00	-0.80	(-2.12%)	37.80	38.00	37.00	38.00	233	8 681
DCR (DECORA)	24 maj 09:53	17.30	-0.05	(-0.29%)	17.35	17.30	17.30	17.30	180	3 114
DBC (DEBICA)	24 maj 16:48	77.60	+0.20	(+0.26%)	77.40	79.80	77.40	79.80	846	65 855
DAT (DATAWALK)	24 maj 16:28	19.00	+0.30	(+1.60%)	18.70	19.05	19.00	19.50	812	15 540
CZT (CZTOREBKA)	24 maj 11:00	0.320	+0.020	(+6.67%)	0.300	0.320	0.320	0.320	6 000	1 920
CTS (CITYSERV)	23 maj 15:32	12.95	-0.25	(-1.89%)	13.20	12.20	12.20	12.95	1 316	16 215
CTG (CUBEITG)	06 maj 11:20	0.1950	-0.0030	(-1.52%)	0.1980	0.1950	0.1950	0.1950	45 634	8 899
CTC (CALATRAVA)	03 paź 15:00	0.23	-0.01	(-4.17%)	0.24	0.22	0.22	0.23	26 579	5 877
CRM (CORMAY)	24 maj 17:00	1.036	-0.004	(-0.38%)	1.040	1.030	1.028	1.050	33 944	35 041
CPS (CYFRPLSAT)	24 maj 17:01	25.08	-0.26	(-1.03%)	25.34	25.04	24.52	25.28	298 386	7 441 016
CPL (COMPERIA)	24 maj 16:13	3.92	-0.02	(-0.51%)	3.94	3.76	3.76	3.92	321	1 207
CPG (CPGROUP)	24 maj 15:38	5.90	-0.02	(-0.34%)	5.92	5.92	5.90	5.92	23	136
CPD (CELTIC)	17 maj 15:50	6.30	0.00	(0.00%)	6.30	6.30	6.30	6.30	10	63
CPA (CAPITAL)	24 maj 17:01	1.900	-0.100	(-5.00%)	2.000	1.830	1.830	1.940	4 057	7 707
COG (COGNOR)	24 maj 17:00	1.520	-0.060	(-3.80%)	1.580	1.550	1.520	1.560	144 748	223 026
CNT	24 maj 13:35	13.50	0.00	(0.00%)	13.50	13.60	13.50	13.60	882	11 907
CNG (NOWAGALA)	24 maj 16:06	0.496	0.000	(0.00%)	0.496	0.480	0.478	0.496	2 444	1 171
CMR (COMARCH)	24 maj 16:49	195.50	+1.00	(+0.51%)	194.50	195.50	190.00	195.50	399	77 001
CMP (COMP)	24 maj 17:00	63.00	0.00	(0.00%)	63.00	62.60	62.60	63.00	300	18 860
CLN (CLNPHARMA)	24 maj 16:24	40.25	+0.65	(+1.64%)	39.60	39.60	39.60	40.30	1 917	76 738
CLE (COALENERG)	24 maj 15:04	0.640	+0.060	(+10.34%)	0.580	0.640	0.640	0.640	29 879	19 123
CIG (CIGAMES)	24 maj 17:00	1.084	+0.014	(+1.31%)	1.070	1.066	1.060	1.110	387 905	422 362
CIE (CIECH)	24 maj 17:02	43.35	+1.05	(+2.48%)	42.30	42.30	42.30	43.80	19 692	849 608
CHS (CHEMOS)	30 kwi 16:48	0.330	-0.010	(-2.94%)	0.340	0.320	0.300	0.350	259 590	80 427
CFI	24 maj 17:00	0.490	-0.005	(-1.01%)	0.495	0.495	0.480	0.495	16 078	7 879
CEZ	23 maj 09:37	86.90	-0.90	(-1.03%)	87.80	87.10	86.90	87.10	33	2 872
CDR (CDPROJEKT)	24 maj 17:03	218.40	+12.40	(+6.02%)	206.00	213.70	212.30	224.90	713 424	156 431 904
CDL (CDRL)	24 maj 17:00	26.50	-0.50	(-1.85%)	27.00	27.00	26.50	27.00	612	16 219
CCE (CCENERGY)	30 gru 15:00	0.06	-0.01	(-14.29%)	0.07	0.07	0.06	0.07	24 017	1 595
CCC	24 maj 17:03	159.30	-2.40	(-1.48%)	161.70	162.00	155.80	163.70	118 830	18 921 108
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CAR (INTERCARS)	24 maj 17:03	200.00	0.00	(0.00%)	200.00	202.00	199.00	205.00	12 083	2 439 394
BST (BEST)	21 maj 12:03	22.80	-0.20	(-0.87%)	23.00	22.80	22.80	22.80	300	6 840
BSC (BSCDRUK)	24 maj 15:25	29.30	-0.50	(-1.68%)	29.80	29.70	29.00	29.70	1 879	55 030
BRS (BORYSZEW)	24 maj 17:00	3.850	0.000	(0.00%)	3.850	3.920	3.720	3.960	273 262	1 032 615
BRG (BERLING)	17 maj 15:00	4.68	+0.08	(+1.74%)	4.60	4.68	4.68	4.68	50	234
BRA (BRASTER)	24 maj 16:49	1.716	-0.074	(-4.13%)	1.790	1.820	1.640	1.820	124 115	209 515
BOW (BOWIM)	23 maj 10:56	2.52	-0.06	(-2.33%)	2.58	2.52	2.52	2.52	22	55
BOS	24 maj 16:40	7.22	+0.02	(+0.28%)	7.20	7.18	7.04	7.26	4 176	30 022
BNP (BNPPPL)	24 maj 09:00	50.80	-1.00	(-1.93%)	51.80	50.80	50.80	50.80	2	102
BML (BIOMEDLUB)	24 maj 16:23	0.830	+0.030	(+3.75%)	0.800	0.800	0.800	0.830	10 509	8 597
BMC (BUMECH)	24 maj 17:00	3.62	+0.32	(+9.70%)	3.30	3.30	3.25	3.63	15 160	52 245
BKM (PBKM)	24 maj 16:42	67.60	-0.40	(-0.59%)	68.00	67.00	66.00	67.80	5 193	346 766
BIO (BIOTON)	24 maj 16:46	4.230	-0.070	(-1.63%)	4.300	4.255	4.230	4.300	20 238	85 850
BIK	24 maj 17:00	19.28	-0.08	(-0.41%)	19.36	19.32	18.98	19.32	56	1 065
BHW (HANDLOWY)	24 maj 17:00	54.90	+0.40	(+0.73%)	54.50	54.10	54.10	56.70	278 154	15 362 236
BFT (BENEFIT)	24 maj 17:00	586.00	+4.00	(+0.69%)	582.00	584.00	584.00	600.00	1 031	611 194
BDZ (BEDZIN)	23 maj 11:40	19.00	-0.40	(-2.06%)	19.40	19.00	19.00	19.00	4	76
BDX (BUDIMEX)	24 maj 17:00	137.40	0.00	(0.00%)	137.40	140.00	137.00	140.00	4 070	561 896
BDL (BUDOPOL)	04 maj 15:00	0.06	0.00	(0.00%)	0.06	0.06	0.06	0.06	3 000	180
BCM (BETACOM)	24 maj 16:04	9.80	+0.21	(+2.19%)	9.59	9.80	9.79	9.80	1 116	10 928
BBTA (BOOMBIT-PDA)	24 maj 17:00	24.700	+3.650	(+17.34%)	21.050	21.200	21.010	24.700	122 717	2 856 627
BBD (BBIDEV)	24 maj 17:02	0.576	0.000	(0.00%)	0.576	0.554	0.554	0.576	9 360	5 239
BAL (BALTONA)	24 maj 14:11	8.25	+0.05	(+0.61%)	8.20	7.60	7.50	8.25	1 389	10 824
BAH (BAHOLDING)	24 maj 17:03	2.525	+0.050	(+2.02%)	2.475	2.425	2.390	2.570	355 715	881 166
AWM (AIRWAY)	24 maj 09:00	0.662	-0.004	(-0.60%)	0.666	0.662	0.662	0.662	30	20
AWB (AWBUD)	29 kwi 14:23	0.930	-0.045	(-4.62%)	0.975	0.930	0.930	0.930	714	664
AUG (AUGA)	08 lis 09:09	1.74	0.00	(0.00%)	1.74	1.74	1.74	1.74	115	200
ATT (GRUPAAZOTY)	24 maj 17:00	38.60	+1.40	(+3.76%)	37.20	37.50	37.50	38.88	32 918	1 259 572
ATS (ATLANTIS)	06 maj 11:55	0.440	-0.010	(-2.27%)	0.450	0.450	0.432	0.450	22 613	10 062
ATR (ATREM)	24 maj 09:15	2.18	0.00	(0.00%)	2.18	2.18	2.18	2.18	50	109
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ATP (ATLANTAPL)	24 maj 15:10	5.00	-0.10	(-1.96%)	5.10	5.00	5.00	5.00	3 975	19 875
ATM	24 maj 11:07	8.20	-0.40	(-4.65%)	8.60	8.60	8.20	8.60	374	3 068
ATL (ATLASEST)	24 maj 10:15	1.25	-0.10	(-7.43%)	1.34	1.27	1.24	1.27	6 835	8 640
ATG (ATMGRUPA)	24 maj 17:00	3.88	+0.04	(+1.17%)	3.83	3.83	3.75	3.94	13 854	53 449
ATD (ATENDE)	24 maj 09:02	3.86	0.00	(0.00%)	3.86	3.86	3.86	3.86	2	8
ATC (ARCTIC)	24 maj 17:00	2.69	+0.04	(+1.51%)	2.65	2.64	2.61	2.69	52 617	138 898
AST (ASTARTA)	24 maj 17:02	24.90	-0.10	(-0.40%)	25.00	24.90	24.90	25.00	17 461	434 803
ASM (ASMGROUP)	30 kwi 09:00	3.30	+0.14	(+4.43%)	3.16	3.30	3.30	3.30	1	3
ASE (ASSECOSEE)	24 maj 16:49	15.00	+0.20	(+1.35%)	14.80	15.00	15.00	15.00	100	1 500
ASB (ASBIS)	24 maj 17:00	2.380	0.000	(0.00%)	2.380	2.370	2.340	2.385	18 076	42 674
ART (ARTIFEX)	24 maj 15:21	3.85	+0.05	(+1.32%)	3.80	3.80	3.80	4.05	7 420	28 793
ARR (ARTERIA)	24 maj 10:33	4.84	-0.16	(-3.20%)	5.00	5.00	4.84	5.00	462	2 237
ARH (ARCHICOM)	24 maj 14:04	14.40	+0.15	(+1.05%)	14.25	14.30	14.30	14.40	1 319	18 921
ARC (ARCUS)	24 maj 16:39	2.20	-0.04	(-1.79%)	2.24	2.20	2.12	2.32	12 118	26 392
APT (APATOR)	24 maj 17:02	25.50	+0.40	(+1.59%)	25.10	25.50	25.50	25.70	1 074	27 393
APR (AUTOPARTN)	24 maj 17:00	4.66	-0.04	(-0.85%)	4.70	4.70	4.61	4.70	14 086	65 236
APN (APLISENS)	24 maj 09:02	10.50	0.00	(0.00%)	10.50	10.50	10.50	10.50	2	21
APL (AMPLI)	30 gru 15:00	0.22	+0.01	(+4.76%)	0.21	0.22	0.22	0.22	1 020	224
APE (APSENERGY)	24 maj 09:00	2.19	+0.01	(+0.46%)	2.18	2.19	2.19	2.19	130	285
AML (ALUMETAL)	24 maj 16:47	41.60	+2.50	(+6.39%)	39.10	39.00	39.00	41.60	9 807	388 328
AMC (AMICA)	24 maj 16:49	137.20	+2.40	(+1.78%)	134.80	135.00	135.00	137.80	1 392	188 968
AMB (AMBRA)	24 maj 17:00	15.25	-0.15	(-0.97%)	15.40	15.40	14.90	15.40	602	9 093
ALR (ALIOR)	24 maj 17:00	51.00	-0.55	(-1.07%)	51.55	51.60	50.60	52.15	183 530	9 398 972
ALL (AILLERON)	24 maj 14:39	6.98	-0.02	(-0.29%)	7.00	6.82	6.82	6.98	2 452	16 735
ALI (ALTUSTFI)	24 maj 17:01	2.200	-0.010	(-0.45%)	2.210	2.200	2.190	2.200	57 951	127 435
ALC (ALCHEMIA)	24 maj 16:46	4.76	0.00	(0.00%)	4.76	4.76	4.76	4.80	3 052	14 572
AGT (AGROTON)	24 maj 16:42	3.50	-0.26	(-6.91%)	3.76	3.67	3.30	3.67	9 255	32 383
AGO (AGORA)	24 maj 17:00	12.50	+0.50	(+4.17%)	12.00	11.90	11.90	12.55	44 380	541 985
ADV (ADIUVO)	24 maj 17:00	6.36	0.00	(0.00%)	6.36	6.22	6.00	6.68	3 594	23 120
ACT (ACTION)	24 maj 17:00	3.00	+0.08	(+2.74%)	2.92	2.88	2.88	3.05	7 594	22 454
ACP (ASSECOPOL)	24 maj 17:00	50.20	+2.50	(+5.24%)	47.70	48.60	48.50	50.65	50 164	2 494 235
ACG (ACAUTOGAZ)	24 maj 15:43	56.00	+0.50	(+0.90%)	55.50	55.50	55.00	56.00	286	15 868
ABS (ASSECOBS)	24 maj 16:49	28.60	-0.20	(-0.69%)	28.80	28.80	28.60	28.80	113	3 232
ABM (ABMSOLID)	24 maj 15:00	0.500	-0.100	(-16.67%)	0.600	0.500	0.500	0.500	2 449	1 225
ABE (ABPL)	24 maj 16:37	15.85	+0.05	(+0.32%)	15.80	15.95	15.40	15.95	1 950	30 327
ABC (ABCDATA)	24 maj 17:02	1.420	+0.010	(+0.71%)	1.410	1.412	1.410	1.420	115 493	163 606
AAT (ALTA)	24 maj 10:04	2.42	-0.06	(-2.42%)	2.48	2.42	2.42	2.42	3 320	8 034
4FM (4FUNMEDIA)	24 maj 16:47	10.75	0.00	(0.00%)	10.75	11.00	10.25	11.10	4 217	44 483
1AT (ATAL)	24 maj 17:00	40.20	+0.50	(+1.26%)	39.70	39.60	39.50	40.50	15 041	603 785
11B (11BIT)	24 maj 17:03	402.00	+8.50	(+2.16%)	393.50	386.50	386.50	409.00	9 037	3 628 681
08N (08OCTAVA)	24 maj 15:09	0.850	0.000	(0.00%)	0.850	0.850	0.850	0.850	14	12
06N (06MAGNA)	28 wrz 15:07	0.200	-0.030	(-13.04%)	0.230	0.200	0.200	0.200	40 007	8 001