Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| 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 | |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| 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 | |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 |
 |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,35 | -0,13 | (-5,24%) | 2,48 | 2,32 | 2,30 | 2,45 | 31 559 | 72 964 |
 |
| SEN (SERINUS) | 19 maj 12:51 | 0,710 | -0,010 | (-1,39%) | 0,720 | 0,616 | 0,558 | 0,718 | 736 374 | 451 153 |
 |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| QRT (QUART) | 4 lut 14:57 | 3,88 | -0,20 | (-4,90%) | 4,08 | 3,88 | 3,88 | 4,02 | 278 | 1 106 |
  |
| B24 (BRAND24) | 5 lut 15:33 | 59,40 | -0,20 | (-0,34%) | 59,60 | 59,60 | 59,40 | 59,60 | 200 | 11 904 |
  |
| MEG (MEGARON) | 12 lut 11:00 | 6,70 | 0,00 | (0,00%) | 6,70 | 6,70 | 6,70 | 6,70 | 128 | 858 |
  |
| ERG | 25 lut 14:09 | 42,00 | 0,00 | (0,00%) | 42,00 | 41,00 | 41,00 | 42,00 | 133 | 5 457 |
  |
| SHG (STARHEDGE) | 25 lut 15:00 | 0,256 | -0,004 | (-1,54%) | 0,260 | 0,234 | 0,234 | 0,256 | 8 023 | 1 877 |
  |
| APL (AMPLI) | 26 lut 11:29 | 0,965 | +0,035 | (+3,76%) | 0,930 | 0,965 | 0,965 | 0,965 | 1 000 | 965 |
  |
| PBF (PBSFINANSE) | 27 lut 15:22 | 0,900 | +0,100 | (+12,50%) | 0,800 | 0,895 | 0,895 | 0,900 | 11 020 | 9 917 |
  |
| CPI (CPIEUROPE) | 27 lut 16:47 | 67,70 | +0,10 | (+0,15%) | 67,60 | 67,80 | 67,70 | 67,80 | 35 | 2 371 |
  |
| CZT (CZTOREBKA) | 2 mar 11:00 | 0,590 | +0,030 | (+5,36%) | 0,560 | 0,590 | 0,590 | 0,590 | 500 | 295 |
  |
| KMP (KOMPAP) | 4 mar 09:39 | 23,00 | -0,60 | (-2,54%) | 23,60 | 23,00 | 23,00 | 23,00 | 340 | 7 820 |
  |
| EHG (EUROHOLD) | 4 mar 10:38 | 3,00 | +0,26 | (+9,49%) | 2,74 | 3,00 | 3,00 | 3,00 | 200 | 600 |
  |
| TRI (TRITON) | 4 mar 11:00 | 3,42 | +0,04 | (+1,18%) | 3,38 | 3,42 | 3,42 | 3,42 | 50 | 171 |
  |
| RHD (REINHOLD) | 4 mar 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 2 787 | 139 |
 |
| CPL (COMPERIA) | 4 mar 15:35 | 4,80 | +0,14 | (+3,00%) | 4,66 | 4,80 | 4,80 | 5,00 | 3 987 | 19 238 |
  |
| YAN (YANOSIK) | 5 mar 09:00 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,00 | 15,00 | 15,00 | 1 | 15 |
  |
| MWT (MWTRADE) | 5 mar 09:00 | 2,84 | +0,04 | (+1,43%) | 2,80 | 2,84 | 2,84 | 2,84 | 2 | 6 |
  |
| TMR (TATRY) | 5 mar 09:52 | 85,50 | 0,00 | (0,00%) | 85,50 | 85,50 | 85,50 | 85,50 | 6 | 513 |
  |
| PRI (PRAGMAINK) | 5 mar 10:00 | 2,82 | +0,02 | (+0,71%) | 2,80 | 2,82 | 2,82 | 2,82 | 25 | 71 |
  |
| STS (SATIS) | 5 mar 11:00 | 0,344 | -0,001 | (-0,29%) | 0,345 | 0,344 | 0,344 | 0,344 | 31 | 11 |
  |
| MZA (MUZA) | 5 mar 14:44 | 8,30 | 0,00 | (0,00%) | 8,30 | 7,94 | 7,94 | 8,30 | 11 | 91 |
  |
| ENP (ENAP) | 5 mar 15:00 | 3,18 | -0,06 | (-1,85%) | 3,24 | 3,24 | 3,18 | 3,24 | 110 | 350 |
  |
| CFI | 5 mar 15:00 | 0,147 | -0,002 | (-1,34%) | 0,149 | 0,147 | 0,147 | 0,147 | 500 | 74 |
  |
| FHB (FOODHUB) | 5 mar 16:48 | 2,48 | +0,01 | (+0,40%) | 2,47 | 2,48 | 2,42 | 2,48 | 224 | 547 |
  |
| NTU (NOVATURAS) | 5 mar 17:02 | 6,90 | +0,46 | (+7,14%) | 6,44 | 6,44 | 6,44 | 6,90 | 504 | 3 356 |
  |
| DTR (DIGITREE) | 6 mar 09:00 | 11,70 | +0,30 | (+2,63%) | 11,40 | 11,70 | 11,70 | 11,70 | 35 | 410 |
  |
| UNF (UNFOLD) | 6 mar 09:00 | 1,37 | 0,00 | (0,00%) | 1,37 | 1,37 | 1,37 | 1,37 | 10 | 14 |
  |
| SPH (SOPHARMA) | 6 mar 09:00 | 7,60 | 0,00 | (0,00%) | 7,60 | 7,60 | 7,60 | 7,60 | 70 | 532 |
 |
| MBW (MBWS) | 6 mar 09:00 | 11,70 | 0,00 | (0,00%) | 11,70 | 11,70 | 11,70 | 11,70 | 2 | 23 |
  |
| WIK (WIKANA) | 6 mar 09:59 | 8,10 | -0,05 | (-0,61%) | 8,15 | 7,70 | 7,70 | 8,10 | 275 | 2 214 |
  |
| IPE (IPOPEMA) | 6 mar 10:00 | 4,66 | -0,02 | (-0,43%) | 4,68 | 4,67 | 4,46 | 4,67 | 32 | 148 |
  |
| WWL (WAWEL) | 6 mar 10:17 | 836,00 | -14,00 | (-1,65%) | 850,00 | 856,00 | 836,00 | 856,00 | 2 | 1 692 |
  |
| TRR (TERMOREX) | 6 mar 10:58 | 0,695 | 0,000 | (0,00%) | 0,695 | 0,695 | 0,690 | 0,695 | 990 | 686 |
  |
| GOB (GOBARTO) | 6 mar 11:00 | 22,90 | -1,00 | (-4,18%) | 23,90 | 22,90 | 22,90 | 22,90 | 1 | 23 |
  |
| 08N (08OCTAVA) | 6 mar 11:00 | 0,680 | 0,000 | (0,00%) | 0,680 | 0,680 | 0,680 | 0,680 | 3 | 2 |
  |
| CTS (CITYSERV) | 6 mar 11:00 | 6,50 | 0,00 | (0,00%) | 6,50 | 6,50 | 6,50 | 6,50 | 500 | 3 250 |
  |
| MOJ | 6 mar 11:08 | 1,53 | 0,00 | (0,00%) | 1,53 | 1,54 | 1,53 | 1,59 | 6 096 | 9 465 |
  |
| SKL (SKYLINE) | 6 mar 11:24 | 1,35 | 0,00 | (0,00%) | 1,35 | 1,36 | 1,35 | 1,36 | 1 017 | 1 374 |
  |
| RNC (REINO) | 6 mar 11:25 | 0,740 | 0,000 | (0,00%) | 0,740 | 0,740 | 0,740 | 0,790 | 6 216 | 4 817 |
  |
| FON | 6 mar 11:28 | 1,855 | 0,000 | (0,00%) | 1,855 | 1,855 | 1,855 | 1,860 | 823 | 1 530 |
 |
| ATS (ATLANTIS) | 6 mar 11:29 | 1,680 | 0,000 | (0,00%) | 1,680 | 1,680 | 1,680 | 1,680 | 183 | 307 |
 |
| IDM (IDMSA) | 6 mar 11:32 | 0,505 | -0,015 | (-2,88%) | 0,520 | 0,505 | 0,505 | 0,505 | 3 | 2 |
  |
| CSR (CASPAR) | 6 mar 11:48 | 5,20 | +0,20 | (+4,00%) | 5,00 | 5,20 | 5,20 | 5,20 | 7 | 36 |
  |
| BBT (BOOMBIT) | 6 mar 12:19 | 6,38 | +0,18 | (+2,90%) | 6,20 | 6,08 | 6,08 | 6,38 | 2 864 | 18 022 |
  |
| SWG (SECOGROUP) | 6 mar 12:20 | 34,20 | +1,00 | (+3,01%) | 33,20 | 34,20 | 34,20 | 34,20 | 1 | 34 |
  |
| IBS (IBSM) | 6 mar 12:25 | 76,20 | 0,00 | (0,00%) | 76,20 | 76,00 | 76,00 | 76,20 | 11 | 838 |
  |
| HDR (HYDROTOR) | 6 mar 12:32 | 17,40 | -0,05 | (-0,29%) | 17,45 | 17,45 | 17,40 | 17,45 | 23 | 400 |
  |
| LKD (LOKUM) | 6 mar 12:42 | 24,50 | -0,10 | (-0,41%) | 24,60 | 24,50 | 24,50 | 24,50 | 12 | 294 |
  |
| INP (INPRO) | 6 mar 13:12 | 8,35 | 0,00 | (0,00%) | 8,35 | 8,20 | 8,20 | 8,35 | 11 | 90 |
  |
| BBD (BBIDEV) | 6 mar 13:17 | 5,50 | +0,05 | (+0,92%) | 5,45 | 5,40 | 5,30 | 5,50 | 1 429 | 7 631 |
  |
| PGM (PMPG) | 6 mar 13:24 | 1,65 | 0,00 | (0,00%) | 1,65 | 1,70 | 1,65 | 1,70 | 5 310 | 8 789 |
  |
| CAV (CAVATINA) | 6 mar 13:38 | 14,05 | +0,05 | (+0,36%) | 14,00 | 14,05 | 14,05 | 14,05 | 326 | 4 580 |
  |
| LSI (LSISOFT) | 6 mar 13:48 | 32,80 | -0,20 | (-0,61%) | 33,00 | 32,80 | 32,00 | 32,80 | 2 405 | 77 728 |
  |
| PTW (PTWP) | 6 mar 14:04 | 130,00 | +1,00 | (+0,78%) | 129,00 | 129,00 | 129,00 | 130,00 | 177 | 23 008 |
  |
| BST (BEST) | 6 mar 14:27 | 27,20 | -0,80 | (-2,86%) | 28,00 | 27,80 | 27,00 | 27,80 | 932 | 25 474 |
  |
| CEZ | 6 mar 14:30 | 212,00 | +2,00 | (+0,95%) | 210,00 | 210,20 | 210,20 | 212,00 | 519 | 109 110 |
  |
| KPD (KPPD) | 6 mar 14:32 | 23,20 | 0,00 | (0,00%) | 23,20 | 23,60 | 23,20 | 23,60 | 118 | 2 744 |
  |
| LTX (LENTEX) | 6 mar 14:36 | 6,44 | +0,04 | (+0,63%) | 6,40 | 6,40 | 6,40 | 6,44 | 197 | 1 269 |
  |
| URT (URTESTE) | 6 mar 14:36 | 49,00 | -1,40 | (-2,78%) | 50,40 | 50,20 | 49,00 | 50,40 | 394 | 19 678 |
  |
| PPS (PEPEES) | 6 mar 14:38 | 0,830 | -0,005 | (-0,60%) | 0,835 | 0,835 | 0,830 | 0,835 | 5 121 | 4 250 |
  |
| NVG (NOVAVISGR) | 6 mar 14:43 | 0,899 | +0,024 | (+2,74%) | 0,875 | 0,900 | 0,882 | 0,900 | 1 472 | 1 309 |
  |
| PRM (PROCHEM) | 6 mar 14:48 | 25,50 | -0,30 | (-1,16%) | 25,80 | 25,50 | 25,50 | 25,50 | 34 | 867 |
  |
| SNW (SANWIL) | 6 mar 14:57 | 1,455 | +0,005 | (+0,34%) | 1,450 | 1,455 | 1,455 | 1,455 | 10 | 15 |
  |
| EFK (EFEKT) | 6 mar 15:00 | 5,90 | 0,00 | (0,00%) | 5,90 | 5,90 | 5,90 | 5,90 | 342 | 2 018 |
  |
| OBL (ORZBIALY) | 6 mar 15:00 | 37,20 | +1,20 | (+3,33%) | 36,00 | 37,20 | 37,20 | 37,20 | 11 | 409 |
  |
| TBL (TBULL) | 6 mar 15:00 | 3,00 | -0,26 | (-7,98%) | 3,26 | 3,00 | 3,00 | 3,00 | 333 | 999 |
  |
| FMG | 6 mar 15:00 | 57,00 | 0,00 | (0,00%) | 57,00 | 57,00 | 57,00 | 57,00 | 6 | 342 |
  |
| QNT (QUANTUM) | 6 mar 15:00 | 31,40 | -2,40 | (-7,10%) | 33,80 | 31,40 | 31,40 | 31,40 | 135 | 4 239 |
  |
| IZB (IZOBLOK) | 6 mar 15:00 | 26,00 | +1,80 | (+7,44%) | 24,20 | 26,00 | 26,00 | 26,00 | 55 | 1 430 |
  |
| MCI | 6 mar 15:06 | 26,70 | -0,30 | (-1,11%) | 27,00 | 26,80 | 26,50 | 26,80 | 3 734 | 99 441 |
  |
| BIP (BIOPLANET) | 6 mar 15:06 | 28,30 | +2,30 | (+8,85%) | 26,00 | 25,20 | 24,30 | 28,30 | 2 137 | 53 844 |
  |
| SHD (SOHODEV) | 6 mar 15:14 | 0,151 | +0,020 | (+15,27%) | 0,131 | 0,132 | 0,132 | 0,151 | 2 510 | 332 |
  |
| ALG (AIGAMES) | 6 mar 15:14 | 0,800 | +0,030 | (+3,90%) | 0,770 | 0,796 | 0,796 | 0,800 | 5 000 | 3 996 |
  |
| SFS (SFINKS) | 6 mar 15:19 | 0,416 | -0,004 | (-0,95%) | 0,420 | 0,423 | 0,416 | 0,423 | 2 427 | 1 026 |
  |
| PAT (PATENTUS) | 6 mar 15:20 | 3,14 | 0,00 | (0,00%) | 3,14 | 3,12 | 3,07 | 3,14 | 1 646 | 5 150 |
  |
| CCE (CCENERGY) | 6 mar 15:21 | 0,270 | +0,010 | (+3,85%) | 0,260 | 0,224 | 0,224 | 0,270 | 8 162 | 2 182 |
  |
| ZAP (PULAWY) | 6 mar 15:22 | 46,50 | +1,40 | (+3,10%) | 45,10 | 45,20 | 45,20 | 46,80 | 1 454 | 66 852 |
  |
| DGA | 6 mar 15:29 | 23,60 | +0,80 | (+3,51%) | 22,80 | 22,80 | 22,70 | 23,60 | 646 | 14 730 |
  |
| NVA (PANOVA) | 6 mar 15:32 | 15,80 | +0,10 | (+0,64%) | 15,70 | 15,80 | 15,80 | 15,80 | 9 | 142 |
  |
| AAT (ALTA) | 6 mar 15:34 | 1,595 | +0,015 | (+0,95%) | 1,580 | 1,520 | 1,520 | 1,595 | 127 | 198 |
  |
| BCM (BETACOM) | 6 mar 15:36 | 5,15 | 0,00 | (0,00%) | 5,15 | 5,25 | 5,15 | 5,30 | 438 | 2 268 |
  |
| UCG (UNICREDIT) | 6 mar 15:37 | 280,00 | -11,40 | (-3,91%) | 291,40 | 287,30 | 280,00 | 287,30 | 148 | 41 629 |
  |
| JRH | 6 mar 15:43 | 4,43 | +0,09 | (+2,07%) | 4,34 | 4,34 | 4,30 | 4,47 | 5 818 | 25 300 |
  |
| LRQ (LARQ) | 6 mar 15:44 | 2,06 | -0,03 | (-1,44%) | 2,09 | 2,09 | 1,96 | 2,09 | 10 789 | 21 727 |
  |
| AGT (AGROTON) | 6 mar 15:45 | 5,24 | +0,30 | (+6,07%) | 4,94 | 4,97 | 4,97 | 5,30 | 900 | 4 662 |
  |
| ZMT (ZAMET) | 6 mar 15:48 | 0,812 | +0,012 | (+1,50%) | 0,800 | 0,792 | 0,792 | 0,814 | 12 982 | 10 460 |
  |
| XPL (XPLUS) | 6 mar 15:49 | 2,11 | -0,16 | (-7,05%) | 2,27 | 2,27 | 2,11 | 2,45 | 49 300 | 115 862 |
  |
| KRK (KRKA) | 6 mar 15:52 | 978,00 | -12,00 | (-1,21%) | 990,00 | 990,00 | 978,00 | 990,00 | 85 | 83 358 |
  |
| PCX (PCCEXOL) | 6 mar 15:57 | 2,22 | +0,02 | (+0,91%) | 2,20 | 2,21 | 2,21 | 2,23 | 8 599 | 19 073 |
  |
| ACG (ACAUTOGAZ) | 6 mar 15:58 | 22,50 | -0,10 | (-0,44%) | 22,60 | 22,60 | 22,40 | 22,60 | 122 | 2 745 |
  |
| ITB (INTERBUD) | 6 mar 15:58 | 2,10 | 0,00 | (0,00%) | 2,10 | 2,10 | 2,10 | 2,10 | 29 | 61 |
  |
| PWX (POLWAX) | 6 mar 16:02 | 1,190 | 0,000 | (0,00%) | 1,190 | 1,190 | 1,190 | 1,190 | 3 220 | 3 832 |
  |
| OPG (ORCOGROUP) | 6 mar 16:03 | 3,72 | -0,14 | (-3,63%) | 3,86 | 3,82 | 3,72 | 3,82 | 1 315 | 4 985 |
  |
| SFG (SILVANO) | 6 mar 16:03 | 5,02 | -0,10 | (-1,95%) | 5,12 | 5,04 | 5,02 | 5,04 | 1 283 | 6 461 |
  |
| CLD (CLOUD) | 6 mar 16:07 | 74,60 | 0,00 | (0,00%) | 74,60 | 74,60 | 72,80 | 74,60 | 79 | 5 838 |
  |
| PHR (PHARMENA) | 6 mar 16:08 | 3,52 | 0,00 | (0,00%) | 3,52 | 3,55 | 3,40 | 3,55 | 4 232 | 14 703 |
  |
| RAF (RAFAMET) | 6 mar 16:09 | 60,00 | 0,00 | (0,00%) | 60,00 | 61,00 | 60,00 | 61,50 | 249 | 15 204 |
  |
| CDL (CDRL) | 6 mar 16:12 | 7,80 | -0,25 | (-3,11%) | 8,05 | 8,00 | 7,80 | 8,00 | 1 090 | 8 659 |
  |
| NXG (NEXITY) | 6 mar 16:14 | 1,180 | +0,080 | (+7,27%) | 1,100 | 1,130 | 1,100 | 1,180 | 9 037 | 10 130 |
  |
| INC | 6 mar 16:17 | 2,29 | +0,04 | (+1,78%) | 2,25 | 2,31 | 2,24 | 2,31 | 4 641 | 10 658 |
  |
| OTS (OTLOG) | 6 mar 16:17 | 12,74 | -0,04 | (-0,31%) | 12,78 | 12,80 | 12,74 | 12,80 | 1 599 | 20 421 |
  |
| VGO (VIGOPHOTN) | 6 mar 16:18 | 506,00 | +6,00 | (+1,20%) | 500,00 | 502,00 | 496,00 | 510,00 | 378 | 191 008 |
  |
| HRP (HARPER) | 6 mar 16:19 | 5,92 | -0,08 | (-1,33%) | 6,00 | 6,00 | 5,72 | 6,00 | 6 112 | 35 593 |
  |
| LEN (LENA) | 6 mar 16:19 | 2,40 | 0,00 | (0,00%) | 2,40 | 2,40 | 2,38 | 2,41 | 3 508 | 8 394 |
  |
| SIM (SIMFABRIC) | 6 mar 16:19 | 1,690 | -0,020 | (-1,17%) | 1,710 | 1,700 | 1,626 | 1,720 | 42 571 | 71 361 |
  |
| CPA (CAPITAL) | 6 mar 16:20 | 1,93 | +0,04 | (+2,12%) | 1,89 | 1,95 | 1,87 | 1,95 | 25 239 | 48 004 |
  |
| TLX (TALEX) | 6 mar 16:21 | 18,10 | 0,00 | (0,00%) | 18,10 | 19,10 | 18,10 | 19,10 | 634 | 11 480 |
  |
| FSG (FASING) | 6 mar 16:23 | 14,90 | 0,00 | (0,00%) | 14,90 | 14,20 | 13,80 | 14,90 | 1 077 | 15 359 |
  |
| EQU (EQUNICO) | 6 mar 16:23 | 1,260 | -0,005 | (-0,40%) | 1,265 | 1,250 | 1,230 | 1,265 | 4 920 | 6 071 |
  |
| MLK (MILKILAND) | 6 mar 16:25 | 1,800 | +0,010 | (+0,56%) | 1,790 | 1,790 | 1,770 | 1,835 | 30 145 | 53 982 |
  |
| WPR (WOODPCKR) | 6 mar 16:26 | 3,96 | -0,11 | (-2,70%) | 4,07 | 4,07 | 3,85 | 4,07 | 5 988 | 23 502 |
  |
| KOM (KOMPUTRON) | 6 mar 16:26 | 6,30 | -0,22 | (-3,37%) | 6,52 | 6,44 | 6,30 | 6,50 | 16 990 | 108 340 |
  |
| KCH (KRAKCHEM) | 6 mar 16:26 | 0,408 | -0,003 | (-0,73%) | 0,411 | 0,395 | 0,395 | 0,412 | 7 205 | 2 888 |
  |
| EDI (EDINVEST) | 6 mar 16:29 | 8,34 | -0,06 | (-0,71%) | 8,40 | 8,46 | 8,10 | 8,50 | 3 342 | 27 885 |
  |
| YRL (YARRL) | 6 mar 16:29 | 5,32 | -0,22 | (-3,97%) | 5,54 | 5,60 | 5,30 | 5,60 | 2 333 | 12 741 |
  |
| TSG (TESGAS) | 6 mar 16:30 | 1,915 | -0,005 | (-0,26%) | 1,920 | 1,955 | 1,915 | 1,960 | 2 189 | 4 246 |
  |
| PEN (PHOTON) | 6 mar 16:30 | 1,400 | 0,000 | (0,00%) | 1,400 | 1,400 | 1,390 | 1,450 | 8 815 | 12 405 |
  |
| MOV (MOVIEGAMES) | 6 mar 16:32 | 8,38 | -0,30 | (-3,46%) | 8,68 | 8,69 | 8,17 | 8,69 | 4 668 | 38 993 |
  |
| OND (ONDE) | 6 mar 16:32 | 9,18 | -0,08 | (-0,86%) | 9,26 | 9,26 | 9,08 | 9,38 | 12 035 | 111 307 |
  |
| GMT (GENOMTEC) | 6 mar 16:33 | 5,00 | +0,07 | (+1,32%) | 4,94 | 4,94 | 4,94 | 5,06 | 16 750 | 83 859 |
  |
| ULG (ULTGAMES) | 6 mar 16:34 | 13,20 | +0,05 | (+0,38%) | 13,15 | 13,20 | 12,75 | 13,20 | 1 376 | 17 752 |
  |
| ECB (ECBSA) | 6 mar 16:34 | 21,50 | -0,30 | (-1,38%) | 21,80 | 22,00 | 21,50 | 22,00 | 789 | 17 066 |
  |
| MLS (MLSYSTEM) | 6 mar 16:35 | 16,54 | -0,46 | (-2,71%) | 17,00 | 16,78 | 16,34 | 16,80 | 13 143 | 218 312 |
  |
| GTC | 6 mar 16:35 | 2,67 | -0,02 | (-0,74%) | 2,69 | 2,69 | 2,67 | 2,70 | 23 228 | 62 658 |
  |
| NVT (NOVITA) | 6 mar 16:36 | 113,00 | +3,50 | (+3,20%) | 109,50 | 110,50 | 110,50 | 113,00 | 115 | 12 771 |
  |
| ARH (ARCHICOM) | 6 mar 16:38 | 46,00 | -0,80 | (-1,71%) | 46,80 | 47,70 | 45,00 | 47,70 | 4 782 | 218 230 |
  |
| VVD (VIVID) | 6 mar 16:39 | 0,698 | -0,002 | (-0,29%) | 0,700 | 0,694 | 0,680 | 0,714 | 14 719 | 10 291 |
  |
| ATD (ATENDE) | 6 mar 16:40 | 3,22 | +0,04 | (+1,26%) | 3,18 | 3,18 | 3,15 | 3,40 | 58 381 | 190 424 |
  |
| EKP (ELKOP) | 6 mar 16:40 | 1,900 | +0,010 | (+0,53%) | 1,890 | 1,890 | 1,850 | 1,900 | 275 | 518 |
 |
| IMP (IMPERIO) | 6 mar 16:40 | 1,32 | +0,01 | (+0,76%) | 1,31 | 1,32 | 1,32 | 1,32 | 8 406 | 11 096 |
  |
| MVP (MARVIPOL) | 6 mar 16:41 | 8,24 | -0,34 | (-3,96%) | 8,58 | 8,40 | 8,24 | 8,62 | 3 021 | 25 424 |
  |
| FTE (FORTE) | 6 mar 16:41 | 21,90 | -0,40 | (-1,79%) | 22,30 | 22,10 | 21,60 | 22,10 | 3 013 | 65 689 |
  |
| PGV (PGFGROUP) | 6 mar 16:41 | 0,520 | +0,010 | (+1,96%) | 0,510 | 0,522 | 0,492 | 0,522 | 6 522 | 3 352 |
  |
| RLP (RELPOL) | 6 mar 16:41 | 5,98 | +0,02 | (+0,34%) | 5,96 | 5,74 | 5,64 | 6,02 | 16 904 | 97 990 |
  |
| STP (STALPROD) | 6 mar 16:41 | 232,00 | -2,00 | (-0,85%) | 234,00 | 235,00 | 229,00 | 235,00 | 878 | 202 769 |
  |
| IFI (IFIRMA) | 6 mar 16:41 | 33,10 | +0,60 | (+1,85%) | 32,50 | 32,50 | 32,50 | 33,30 | 2 951 | 97 682 |
  |
| FAB (FABRITY) | 6 mar 16:42 | 25,70 | 0,00 | (0,00%) | 25,70 | 25,70 | 25,70 | 25,70 | 31 | 797 |
  |
| SEK (SEKO) | 6 mar 16:42 | 9,80 | +0,08 | (+0,82%) | 9,72 | 9,72 | 9,60 | 9,90 | 2 610 | 25 381 |
  |
| BOW (BOWIM) | 6 mar 16:42 | 5,80 | +0,04 | (+0,69%) | 5,76 | 5,76 | 5,66 | 5,86 | 20 835 | 120 671 |
  |
| ZUK (STAPORKOW) | 6 mar 16:42 | 4,40 | -0,18 | (-3,93%) | 4,58 | 4,52 | 4,32 | 4,78 | 32 813 | 144 672 |
  |
| RMK (REMAK) | 6 mar 16:43 | 12,50 | -0,10 | (-0,79%) | 12,60 | 12,40 | 11,90 | 12,50 | 3 988 | 48 306 |
  |
| EUC (EUCO) | 6 mar 16:43 | 1,460 | -0,070 | (-4,58%) | 1,530 | 1,410 | 1,400 | 1,500 | 140 401 | 202 135 |
  |
| SON (SONEL) | 6 mar 16:44 | 15,05 | -0,10 | (-0,66%) | 15,15 | 14,80 | 14,80 | 15,15 | 1 143 | 16 948 |
  |
| 4MS (4MASS) | 6 mar 16:44 | 4,600 | -0,170 | (-3,56%) | 4,770 | 4,700 | 4,580 | 4,750 | 14 009 | 65 607 |
  |
| RWL (RAWLPLUG) | 6 mar 16:45 | 13,35 | -0,55 | (-3,96%) | 13,90 | 13,85 | 13,35 | 13,95 | 245 | 3 385 |
  |
| IPO (INTERSPPL) | 6 mar 16:45 | 0,404 | 0,000 | (0,00%) | 0,404 | 0,404 | 0,404 | 0,413 | 6 733 | 2 721 |
  |
| GIF (GAMFACTOR) | 6 mar 16:47 | 6,06 | -0,02 | (-0,33%) | 6,08 | 6,08 | 5,68 | 6,10 | 6 359 | 38 032 |
  |
| GEA (GRENEVIA) | 6 mar 16:47 | 3,270 | 0,000 | (0,00%) | 3,270 | 3,270 | 3,270 | 3,275 | 67 359 | 220 282 |
  |
| ASM (ASMGROUP) | 6 mar 16:47 | 0,284 | -0,020 | (-6,58%) | 0,304 | 0,304 | 0,282 | 0,322 | 975 015 | 290 417 |
 |
| IZS (IZOSTAL) | 6 mar 16:47 | 3,10 | -0,04 | (-1,27%) | 3,14 | 3,14 | 3,08 | 3,14 | 19 111 | 59 498 |
  |
| KCI | 6 mar 16:47 | 0,858 | -0,012 | (-1,38%) | 0,870 | 0,852 | 0,852 | 0,876 | 17 288 | 14 990 |
  |
| KGL | 6 mar 16:47 | 10,10 | 0,00 | (0,00%) | 10,10 | 10,00 | 10,00 | 10,10 | 4 | 40 |
  |
| MAK (MAKARONPL) | 6 mar 16:47 | 21,95 | -0,05 | (-0,23%) | 22,00 | 21,90 | 21,65 | 22,00 | 2 172 | 47 454 |
  |
| SAN (SANTANDER) | 6 mar 16:48 | 40,68 | -1,40 | (-3,32%) | 42,08 | 42,00 | 40,40 | 42,00 | 1 207 | 49 503 |
  |
| PCR (PCCROKITA) | 6 mar 16:48 | 69,60 | +0,60 | (+0,87%) | 69,00 | 69,30 | 68,80 | 70,50 | 2 039 | 141 845 |
  |
| CLC (COLUMBUS) | 6 mar 16:48 | 4,695 | +0,095 | (+2,07%) | 4,600 | 4,600 | 4,580 | 4,735 | 13 628 | 63 721 |
  |
| IMS | 6 mar 16:48 | 2,37 | -0,03 | (-1,25%) | 2,40 | 2,41 | 2,37 | 2,41 | 12 561 | 30 114 |
  |
| XTP (XTPL) | 6 mar 16:48 | 64,00 | -1,00 | (-1,54%) | 65,00 | 65,00 | 64,00 | 65,00 | 1 659 | 107 254 |
  |
| DEL (DELKO) | 6 mar 16:48 | 6,56 | -0,10 | (-1,50%) | 6,66 | 6,66 | 6,56 | 6,66 | 2 522 | 16 698 |
  |
| PLW (PLAYWAY) | 6 mar 16:48 | 248,00 | -1,50 | (-0,60%) | 249,50 | 249,50 | 243,00 | 255,00 | 1 571 | 392 092 |
  |
| MOL | 6 mar 16:49 | 40,32 | -1,04 | (-2,51%) | 41,36 | 42,00 | 39,86 | 42,00 | 536 940 | 21 955 534 |
  |
| INL (INTROL) | 6 mar 16:49 | 8,18 | +0,02 | (+0,25%) | 8,16 | 8,18 | 8,00 | 8,20 | 879 | 7 192 |
  |
| BLO (BLOOBER) | 6 mar 16:49 | 24,55 | +0,15 | (+0,61%) | 24,40 | 24,15 | 24,00 | 24,75 | 13 942 | 339 621 |
  |
| DAD (DADELO) | 6 mar 16:49 | 76,80 | -0,60 | (-0,78%) | 77,40 | 78,00 | 76,20 | 78,20 | 7 285 | 565 158 |
  |
| ONO (ONESANO) | 6 mar 16:49 | 0,682 | -0,014 | (-2,01%) | 0,696 | 0,674 | 0,664 | 0,684 | 11 097 | 7 469 |
  |
| ERB (ERBUD) | 6 mar 16:49 | 30,85 | +0,05 | (+0,16%) | 30,80 | 31,30 | 30,50 | 31,45 | 3 416 | 105 821 |
  |
| ENI (ENERGOINS) | 6 mar 16:49 | 2,260 | +0,030 | (+1,35%) | 2,230 | 2,260 | 2,220 | 2,300 | 15 953 | 35 760 |
  |
| ATP (ATLANTAPL) | 6 mar 16:49 | 19,60 | -0,60 | (-2,97%) | 20,20 | 19,90 | 18,85 | 19,90 | 6 938 | 133 382 |
  |
| JWW (JWWINVEST) | 6 mar 17:00 | 3,43 | 0,00 | (0,00%) | 3,43 | 3,43 | 3,43 | 3,43 | 10 | 34 |
  |
| MGT (MANGATA) | 6 mar 17:00 | 66,40 | -1,20 | (-1,78%) | 67,60 | 67,60 | 65,80 | 67,60 | 608 | 40 374 |
  |
| CPR (COMPREMUM) | 6 mar 17:00 | 1,180 | 0,000 | (0,00%) | 1,180 | 1,195 | 1,150 | 1,195 | 37 837 | 43 937 |
  |
| ATR (ATREM) | 6 mar 17:00 | 52,00 | -2,60 | (-4,76%) | 54,60 | 54,00 | 51,60 | 54,40 | 8 424 | 441 953 |
  |
| CLN (CLNPHARMA) | 6 mar 17:00 | 21,40 | -0,20 | (-0,93%) | 21,60 | 21,70 | 21,30 | 21,75 | 10 535 | 226 334 |
  |
| SEL (SELENAFM) | 6 mar 17:00 | 55,80 | -1,00 | (-1,76%) | 56,80 | 57,80 | 55,20 | 57,80 | 1 825 | 102 837 |
  |
| BNP (BNPPPL) | 6 mar 17:00 | 142,50 | -3,50 | (-2,40%) | 146,00 | 144,50 | 140,50 | 146,50 | 8 624 | 1 229 680 |
  |
| KPL (KINOPOL) | 6 mar 17:00 | 22,60 | -0,20 | (-0,88%) | 22,80 | 23,00 | 22,30 | 23,00 | 3 294 | 74 410 |
  |
| CRM (CORMAY) | 6 mar 17:00 | 0,373 | +0,003 | (+0,81%) | 0,370 | 0,369 | 0,352 | 0,377 | 48 905 | 17 891 |
  |
| GPP (GRUPRACUJ) | 6 mar 17:00 | 40,00 | -0,70 | (-1,72%) | 40,70 | 40,70 | 39,90 | 41,05 | 159 008 | 6 407 129 |
  |
| APT (APATOR) | 6 mar 17:00 | 24,40 | -0,15 | (-0,61%) | 24,55 | 24,70 | 24,20 | 25,20 | 25 184 | 625 855 |
  |
| ATT (GRUPAAZOTY) | 6 mar 17:00 | 16,28 | +0,09 | (+0,56%) | 16,19 | 16,24 | 16,09 | 16,67 | 187 641 | 3 077 821 |
  |
| INK (INSTALKRK) | 6 mar 17:00 | 38,50 | -0,10 | (-0,26%) | 38,60 | 38,90 | 37,70 | 38,90 | 2 370 | 90 122 |
  |
| ZRE (ZREMB) | 6 mar 17:00 | 10,68 | -0,02 | (-0,19%) | 10,70 | 10,98 | 10,48 | 11,06 | 55 687 | 602 142 |
  |
| RNK (RANKPROGR) | 6 mar 17:00 | 4,20 | -0,00 | (-0,12%) | 4,20 | 4,20 | 4,15 | 4,20 | 2 548 | 10 607 |
  |
| EAT (AMREST) | 6 mar 17:00 | 11,88 | 0,00 | (0,00%) | 11,88 | 11,98 | 11,74 | 12,00 | 123 733 | 1 470 263 |
  |
| MSP (MOSTALPLC) | 6 mar 17:00 | 14,20 | -0,20 | (-1,39%) | 14,40 | 14,40 | 14,10 | 14,40 | 679 | 9 634 |
  |
| HRS (HERKULES) | 6 mar 17:00 | 1,390 | -0,015 | (-1,07%) | 1,405 | 1,345 | 1,345 | 1,410 | 4 739 | 6 496 |
  |
| ASE (ASSECOSEE) | 6 mar 17:00 | 63,30 | -1,90 | (-2,91%) | 65,20 | 65,20 | 63,30 | 65,20 | 4 000 | 256 787 |
  |
| VRG | 6 mar 17:00 | 4,87 | +0,01 | (+0,21%) | 4,86 | 4,85 | 4,65 | 4,87 | 43 440 | 205 341 |
  |
| LES (LESS) | 6 mar 17:00 | 0,247 | +0,003 | (+1,23%) | 0,244 | 0,244 | 0,244 | 0,247 | 4 606 | 1 125 |
  |
| SVE (SNTVERSE) | 6 mar 17:00 | 3,600 | -0,070 | (-1,91%) | 3,670 | 3,670 | 3,580 | 3,670 | 24 887 | 90 401 |
  |
| APE (APSENERGY) | 6 mar 17:00 | 2,70 | +0,10 | (+3,85%) | 2,60 | 2,62 | 2,59 | 2,73 | 164 191 | 436 205 |
  |
| AWM (AIRWAY) | 6 mar 17:00 | 0,2695 | -0,0075 | (-2,71%) | 0,2770 | 0,2770 | 0,2650 | 0,2800 | 166 012 | 44 972 |
  |
| OPN (OPONEO.PL) | 6 mar 17:00 | 86,80 | -0,20 | (-0,23%) | 87,00 | 87,00 | 85,20 | 87,60 | 18 847 | 1 619 144 |
  |
| BIO (BIOTON) | 6 mar 17:00 | 4,14 | +0,04 | (+0,98%) | 4,10 | 4,12 | 4,10 | 4,16 | 17 151 | 70 929 |
  |
| ANR (ANSWEAR) | 6 mar 17:00 | 20,80 | -0,10 | (-0,48%) | 20,90 | 21,30 | 20,75 | 21,30 | 5 661 | 118 276 |
  |
| CLE (COALENERG) | 6 mar 17:00 | 2,700 | +0,010 | (+0,37%) | 2,690 | 2,690 | 2,640 | 2,710 | 15 305 | 40 915 |
  |
| DMG (DMGROUP) | 6 mar 17:00 | 2,73 | +0,01 | (+0,37%) | 2,72 | 2,75 | 2,72 | 2,75 | 916 | 2 500 |
  |
| OPM (OPTEAM) | 6 mar 17:00 | 3,18 | +0,08 | (+2,58%) | 3,10 | 3,10 | 3,10 | 3,18 | 200 | 626 |
  |
| HUG (HUUUGE) | 6 mar 17:00 | 23,65 | -0,25 | (-1,05%) | 23,90 | 23,60 | 23,60 | 24,20 | 3 624 | 86 496 |
  |
| WTN (WITTCHEN) | 6 mar 17:00 | 17,60 | -0,02 | (-0,11%) | 17,62 | 17,62 | 17,42 | 17,80 | 22 416 | 394 311 |
  |
| PCF (PCFGROUP) | 6 mar 17:00 | 3,600 | +0,080 | (+2,27%) | 3,520 | 3,570 | 3,545 | 3,620 | 4 167 | 15 001 |
  |
| EAH (ESOTIQ) | 6 mar 17:00 | 32,40 | -0,10 | (-0,31%) | 32,50 | 32,50 | 31,90 | 32,50 | 1 454 | 46 615 |
  |
| FEE (FEERUM) | 6 mar 17:00 | 14,90 | 0,00 | (0,00%) | 14,90 | 14,90 | 14,20 | 14,90 | 337 | 4 788 |
  |
| TXT (TEXT) | 6 mar 17:00 | 36,32 | -0,68 | (-1,84%) | 37,00 | 36,70 | 36,30 | 37,86 | 61 700 | 2 282 727 |
  |
| SKA (SNIEZKA) | 6 mar 17:00 | 80,40 | -3,60 | (-4,29%) | 84,00 | 84,80 | 80,40 | 84,80 | 1 172 | 95 936 |
  |
| ACP (ASSECOPOL) | 6 mar 17:00 | 172,90 | +2,10 | (+1,23%) | 170,80 | 172,50 | 170,80 | 174,20 | 237 318 | 40 907 824 |
  |
| OTM (OTMUCHOW) | 6 mar 17:00 | 5,16 | -0,32 | (-5,84%) | 5,48 | 5,48 | 5,16 | 5,48 | 4 813 | 25 188 |
  |
| ADV (ADIUVO) | 6 mar 17:00 | 0,582 | -0,012 | (-2,02%) | 0,594 | 0,596 | 0,580 | 0,596 | 15 830 | 9 187 |
  |
| MCR | 6 mar 17:00 | 15,70 | -0,30 | (-1,88%) | 16,00 | 16,00 | 15,10 | 16,00 | 41 783 | 656 660 |
  |
| CRJ (CREEPYJAR) | 6 mar 17:00 | 656,00 | -4,00 | (-0,61%) | 660,00 | 662,00 | 640,00 | 668,00 | 2 628 | 1 706 508 |
  |
| IZO (IZOLACJA) | 6 mar 17:00 | 4,20 | +0,10 | (+2,44%) | 4,10 | 4,10 | 4,02 | 4,20 | 2 799 | 11 414 |
  |
| MLG (MLPGROUP) | 6 mar 17:00 | 90,00 | -2,00 | (-2,17%) | 92,00 | 92,00 | 89,40 | 92,00 | 480 | 43 393 |
  |
| ACT (ACTION) | 6 mar 17:00 | 29,90 | -0,40 | (-1,32%) | 30,30 | 30,30 | 29,40 | 30,35 | 19 167 | 569 471 |
  |
| ABS (ASSECOBS) | 6 mar 17:00 | 76,00 | +0,20 | (+0,26%) | 75,80 | 76,20 | 75,00 | 77,40 | 6 440 | 489 964 |
  |
| PKP (PKPCARGO) | 6 mar 17:00 | 14,00 | -0,30 | (-2,10%) | 14,30 | 14,28 | 13,85 | 14,28 | 116 882 | 1 647 837 |
  |
| ENT (ENTER) | 6 mar 17:00 | 59,00 | -1,50 | (-2,48%) | 60,50 | 60,50 | 57,00 | 60,60 | 37 938 | 2 211 367 |
  |
| ULM (ULMA) | 6 mar 17:00 | 62,50 | 0,00 | (0,00%) | 62,50 | 60,50 | 60,50 | 62,50 | 2 | 123 |
  |
| STF (STALPROFI) | 6 mar 17:00 | 8,46 | +0,12 | (+1,44%) | 8,34 | 8,38 | 8,32 | 8,50 | 3 703 | 31 220 |
  |
| ZEP (ZEPAK) | 6 mar 17:00 | 17,96 | -0,18 | (-0,99%) | 18,14 | 18,14 | 17,96 | 18,20 | 4 575 | 82 512 |
  |
| MIL (MILLENNIUM) | 6 mar 17:00 | 15,660 | -0,490 | (-3,03%) | 16,150 | 16,060 | 15,650 | 16,120 | 1 022 930 | 16 158 816 |
  |
| VIN (VINDEXUS) | 6 mar 17:00 | 12,40 | -0,10 | (-0,80%) | 12,50 | 12,50 | 12,35 | 12,75 | 8 686 | 109 023 |
  |
| ASB (ASBIS) | 6 mar 17:00 | 41,20 | -1,28 | (-3,01%) | 42,48 | 42,36 | 40,62 | 42,36 | 103 673 | 4 281 966 |
  |
| ZUE | 6 mar 17:00 | 11,90 | -0,05 | (-0,42%) | 11,95 | 12,05 | 11,70 | 12,25 | 11 844 | 142 338 |
  |
| MRB (MIRBUD) | 6 mar 17:00 | 12,94 | -0,06 | (-0,46%) | 13,00 | 13,00 | 12,76 | 13,02 | 99 233 | 1 277 029 |
  |
| PAS (PASSUS) | 6 mar 17:00 | 135,50 | -7,00 | (-4,91%) | 142,50 | 142,50 | 135,50 | 143,00 | 10 054 | 1 394 458 |
  |
| ECH (ECHO) | 6 mar 17:00 | 5,26 | -0,12 | (-2,23%) | 5,38 | 5,44 | 5,18 | 5,44 | 22 876 | 120 572 |
  |
| EUR (EUROCASH) | 6 mar 17:00 | 6,285 | +0,060 | (+0,96%) | 6,225 | 6,230 | 6,190 | 6,300 | 56 596 | 353 003 |
  |
| SHO (SHOPER) | 6 mar 17:00 | 44,00 | -0,90 | (-2,00%) | 44,90 | 45,70 | 43,60 | 45,70 | 53 473 | 2 387 181 |
  |
| LBW (LUBAWA) | 6 mar 17:00 | 9,370 | +0,120 | (+1,30%) | 9,250 | 9,340 | 9,215 | 9,585 | 373 502 | 3 497 341 |
  |
| PEP | 6 mar 17:00 | 51,00 | +0,60 | (+1,19%) | 50,40 | 51,60 | 50,40 | 51,60 | 1 313 | 66 962 |
  |
| BHW (HANDLOWY) | 6 mar 17:00 | 112,40 | -1,80 | (-1,58%) | 114,20 | 114,20 | 112,20 | 115,80 | 36 924 | 4 183 080 |
  |
| SPL (SANPL) | 6 mar 17:00 | 548,60 | -14,40 | (-2,56%) | 563,00 | 569,00 | 546,80 | 569,00 | 126 933 | 70 164 928 |
  |
| ENA (ENEA) | 6 mar 17:00 | 22,92 | -1,34 | (-5,52%) | 24,26 | 24,26 | 22,80 | 24,32 | 259 213 | 6 024 076 |
  |
| GPW | 6 mar 17:00 | 77,75 | -1,10 | (-1,40%) | 78,85 | 78,50 | 75,95 | 78,85 | 57 056 | 4 405 090 |
  |
| MEX (MEXPOLSKA) | 6 mar 17:00 | 3,83 | -0,13 | (-3,28%) | 3,96 | 3,96 | 3,75 | 4,09 | 21 680 | 85 176 |
  |
| MDI (MDIENERGIA) | 6 mar 17:00 | 0,734 | -0,044 | (-5,66%) | 0,778 | 0,778 | 0,702 | 0,778 | 43 283 | 31 231 |
  |
| MDG (MEDICALG) | 6 mar 17:00 | 29,30 | -0,90 | (-2,98%) | 30,20 | 29,75 | 29,15 | 30,20 | 30 527 | 900 959 |
  |
| DGE (DRAGOENT) | 6 mar 17:00 | 20,60 | +0,60 | (+3,00%) | 20,00 | 20,20 | 20,10 | 20,70 | 163 | 3 302 |
  |
| NEU (NEUCA) | 6 mar 17:00 | 745,00 | -9,00 | (-1,19%) | 754,00 | 757,00 | 745,00 | 763,00 | 604 | 454 749 |
  |
| KER (KERNEL) | 6 mar 17:00 | 19,86 | +0,06 | (+0,30%) | 19,80 | 20,00 | 19,60 | 20,15 | 10 262 | 202 477 |
  |
| 3RG (3RGAMES) | 6 mar 17:00 | 0,680 | +0,012 | (+1,80%) | 0,668 | 0,678 | 0,664 | 0,680 | 10 390 | 7 037 |
  |
| GRN (GRODNO) | 6 mar 17:00 | 14,30 | -0,10 | (-0,69%) | 14,40 | 14,50 | 14,10 | 14,60 | 12 822 | 184 156 |
  |
| GTN (GETIN) | 6 mar 17:00 | 0,566 | +0,001 | (+0,18%) | 0,565 | 0,570 | 0,561 | 0,570 | 75 256 | 42 546 |
  |
| SLV (SELVITA) | 6 mar 17:00 | 40,60 | -0,30 | (-0,73%) | 40,90 | 41,30 | 40,60 | 41,40 | 12 803 | 521 578 |
  |
| AGO (AGORA) | 6 mar 17:00 | 8,76 | -0,08 | (-0,90%) | 8,84 | 8,94 | 8,76 | 9,00 | 13 919 | 124 374 |
  |
| ALI (ALTUS) | 6 mar 17:00 | 2,65 | -0,07 | (-2,57%) | 2,72 | 2,75 | 2,65 | 2,77 | 25 143 | 67 608 |
  |
| KVT (KRVITAMIN) | 6 mar 17:00 | 11,45 | +0,20 | (+1,78%) | 11,25 | 11,20 | 10,90 | 11,45 | 435 | 4 894 |
  |
| WXF (WARIMPEX) | 6 mar 17:00 | 2,30 | -0,04 | (-1,71%) | 2,34 | 2,36 | 2,21 | 2,36 | 31 460 | 71 859 |
  |
| DBC (DEBICA) | 6 mar 17:00 | 84,40 | +0,10 | (+0,12%) | 84,30 | 84,10 | 83,90 | 84,60 | 1 795 | 151 137 |
  |
| PLZ (PLAZACNTR) | 6 mar 17:00 | 3,09 | +0,01 | (+0,49%) | 3,08 | 3,01 | 2,99 | 3,09 | 9 526 | 28 983 |
  |
| APN (APLISENS) | 6 mar 17:00 | 17,30 | +0,10 | (+0,58%) | 17,20 | 17,25 | 17,25 | 17,30 | 15 | 259 |
  |
| SCP (SCPFL) | 6 mar 17:00 | 144,60 | -4,20 | (-2,82%) | 148,80 | 149,00 | 142,20 | 151,00 | 3 051 | 446 386 |
  |
| BCX (BIOCELTIX) | 6 mar 17:00 | 77,60 | -1,30 | (-1,65%) | 78,90 | 78,90 | 77,40 | 79,90 | 2 205 | 172 557 |
  |
| ETL (EUROTEL) | 6 mar 17:00 | 29,00 | -0,10 | (-0,34%) | 29,10 | 29,20 | 28,70 | 29,20 | 1 462 | 42 402 |
  |
| ART (ARTIFEX) | 6 mar 17:00 | 14,00 | -0,94 | (-6,29%) | 14,94 | 14,46 | 13,90 | 14,70 | 25 917 | 369 396 |
  |
| ELT (ELEKTROTI) | 6 mar 17:00 | 51,60 | +0,80 | (+1,57%) | 50,80 | 51,80 | 50,70 | 54,40 | 45 049 | 2 371 354 |
  |
| MFO | 6 mar 17:00 | 34,80 | -1,00 | (-2,79%) | 35,80 | 35,80 | 34,80 | 35,80 | 17 551 | 616 077 |
  |
| RVU (RYVU) | 6 mar 17:00 | 25,55 | -0,45 | (-1,73%) | 26,00 | 26,00 | 25,00 | 26,00 | 13 884 | 354 127 |
  |
| SNK (SANOK) | 6 mar 17:00 | 21,50 | -0,50 | (-2,27%) | 22,00 | 21,80 | 21,10 | 22,00 | 3 542 | 76 083 |
  |
| OML (ONEMORE) | 6 mar 17:00 | 2,540 | -0,100 | (-3,79%) | 2,640 | 2,620 | 2,500 | 2,620 | 103 716 | 263 683 |
  |
| ENE (ENELMED) | 6 mar 17:00 | 22,00 | +0,20 | (+0,92%) | 21,80 | 22,00 | 20,60 | 22,00 | 618 | 12 786 |
  |
| MIR (MIRACULUM) | 6 mar 17:00 | 0,736 | 0,000 | (0,00%) | 0,736 | 0,736 | 0,716 | 0,736 | 1 460 | 1 050 |
  |
| QRS (QUERCUS) | 6 mar 17:00 | 11,15 | -0,35 | (-3,04%) | 11,50 | 11,70 | 11,10 | 11,70 | 16 096 | 182 441 |
  |
| 1AT (ATAL) | 6 mar 17:00 | 58,20 | +1,00 | (+1,75%) | 57,20 | 58,20 | 57,60 | 58,80 | 4 830 | 281 453 |
  |
| TAR (TARCZYNSKI) | 6 mar 17:00 | 121,50 | +2,00 | (+1,67%) | 119,50 | 119,50 | 119,50 | 121,50 | 197 | 23 907 |
  |
| NTT (NTTSYSTEM) | 6 mar 17:00 | 12,10 | +0,25 | (+2,11%) | 11,85 | 11,90 | 11,85 | 12,20 | 5 843 | 70 081 |
  |
| IFR (IFSA) | 6 mar 17:00 | 0,145 | +0,002 | (+1,40%) | 0,143 | 0,143 | 0,141 | 0,147 | 148 307 | 21 154 |
 |
| VRC (VERCOM) | 6 mar 17:00 | 126,60 | -1,60 | (-1,25%) | 128,20 | 128,80 | 124,00 | 132,00 | 13 050 | 1 675 641 |
  |
| NWG (NEWAG) | 6 mar 17:00 | 107,80 | -0,80 | (-0,74%) | 108,60 | 108,60 | 101,40 | 110,00 | 30 524 | 3 260 012 |
  |
| MRC (MERCATOR) | 6 mar 17:00 | 39,25 | -0,25 | (-0,63%) | 39,50 | 39,75 | 39,25 | 39,75 | 4 083 | 161 316 |
  |
| RND (RENDER) | 6 mar 17:00 | 77,00 | 0,00 | (0,00%) | 77,00 | 77,00 | 77,00 | 77,80 | 401 | 31 010 |
  |
| QNA (QNATECHNO) | 6 mar 17:00 | 41,60 | 0,00 | (0,00%) | 41,60 | 41,90 | 40,00 | 44,40 | 5 742 | 240 606 |
  |
| DBE (DBENERGY) | 6 mar 17:00 | 9,14 | -0,36 | (-3,79%) | 9,50 | 9,48 | 8,88 | 9,48 | 697 | 6 247 |
  |
| ABE (ABPL) | 6 mar 17:00 | 127,60 | -4,40 | (-3,33%) | 132,00 | 133,80 | 127,00 | 133,80 | 7 241 | 933 443 |
  |
| BMX (BIOMAXIMA) | 6 mar 17:00 | 12,05 | 0,00 | (0,00%) | 12,05 | 12,05 | 11,90 | 12,05 | 1 735 | 20 828 |
  |
| TOR (TORPOL) | 6 mar 17:00 | 66,00 | -3,20 | (-4,62%) | 69,20 | 68,10 | 64,20 | 69,20 | 49 592 | 3 250 586 |
  |
| DIG (DIGITANET) | 6 mar 17:00 | 161,20 | +1,20 | (+0,75%) | 160,00 | 160,00 | 155,60 | 161,40 | 10 674 | 1 690 369 |
  |
| GOP (GAMEOPS) | 6 mar 17:00 | 10,52 | +0,18 | (+1,74%) | 10,34 | 10,50 | 10,20 | 10,52 | 2 137 | 22 152 |
  |
| WPL (WIRTUALNA) | 6 mar 17:00 | 56,40 | -0,90 | (-1,57%) | 57,30 | 57,30 | 56,20 | 57,80 | 13 948 | 791 708 |
  |
| SVRS (SILVAIR-REGS) | 6 mar 17:00 | 6,50 | -0,45 | (-6,47%) | 6,95 | 6,65 | 6,50 | 6,65 | 8 729 | 57 041 |
  |
| COG (COGNOR) | 6 mar 17:00 | 4,830 | -0,070 | (-1,43%) | 4,900 | 4,950 | 4,782 | 4,950 | 373 176 | 1 802 640 |
  |
| FRO (FERRO) | 6 mar 17:00 | 30,10 | -0,60 | (-1,95%) | 30,70 | 30,80 | 29,90 | 30,80 | 3 316 | 100 510 |
  |
| PJP (PJPMAKRUM) | 6 mar 17:00 | 18,95 | +0,15 | (+0,80%) | 18,80 | 18,80 | 18,50 | 18,95 | 171 | 3 183 |
  |
| DIA (DIAG) | 6 mar 17:00 | 177,90 | -2,25 | (-1,25%) | 180,15 | 180,70 | 177,20 | 180,70 | 39 221 | 7 011 079 |
  |
| CPD (CELTIC) | 6 mar 17:00 | 1,670 | -0,080 | (-4,57%) | 1,750 | 1,720 | 1,665 | 1,740 | 1 878 | 3 196 |
  |
| THG (TENDERHUT) | 6 mar 17:00 | 5,84 | -0,16 | (-2,67%) | 6,00 | 5,84 | 5,80 | 6,00 | 2 167 | 12 687 |
  |
| NTC (NTCAPITAL) | 6 mar 17:00 | 0,612 | +0,012 | (+2,00%) | 0,600 | 0,604 | 0,604 | 0,620 | 7 496 | 4 589 |
  |
| MXC (MAXCOM) | 6 mar 17:00 | 4,90 | -0,03 | (-0,61%) | 4,93 | 4,94 | 4,90 | 5,00 | 12 | 60 |
  |
| STX (STALEXP) | 6 mar 17:00 | 2,710 | -0,015 | (-0,55%) | 2,725 | 2,745 | 2,705 | 2,765 | 139 497 | 380 880 |
  |
| MOC (MOLECURE) | 6 mar 17:00 | 7,18 | +0,03 | (+0,42%) | 7,15 | 7,20 | 7,00 | 7,38 | 32 132 | 229 396 |
  |
| DCR (DECORA) | 6 mar 17:00 | 73,80 | -0,60 | (-0,81%) | 74,40 | 74,80 | 72,20 | 75,40 | 1 832 | 134 752 |
  |
| MAB (MABION) | 6 mar 17:00 | 8,05 | -0,01 | (-0,12%) | 8,06 | 8,10 | 8,01 | 8,10 | 13 853 | 111 659 |
  |
| MON (MONNARI) | 6 mar 17:00 | 6,38 | -0,06 | (-0,93%) | 6,44 | 6,50 | 6,30 | 6,50 | 2 269 | 14 448 |
  |
| MBR (MOBRUK) | 6 mar 17:00 | 335,00 | -2,50 | (-0,74%) | 337,50 | 332,50 | 326,50 | 338,00 | 12 655 | 4 201 995 |
  |
| PCE (POLICE) | 6 mar 17:00 | 7,44 | +0,10 | (+1,36%) | 7,34 | 7,48 | 7,34 | 7,48 | 570 | 4 236 |
  |
| BFT (BENEFIT) | 6 mar 17:00 | 3 720,00 | -70,00 | (-1,85%) | 3 790,00 | 3 795,00 | 3 685,00 | 3 810,00 | 3 166 | 11 803 330 |
  |
| CAR (INTERCARS) | 6 mar 17:00 | 621,00 | -2,00 | (-0,32%) | 623,00 | 624,00 | 607,00 | 624,00 | 1 873 | 1 154 063 |
  |
| PHN | 6 mar 17:00 | 9,44 | 0,00 | (0,00%) | 9,44 | 9,44 | 9,32 | 9,44 | 681 | 6 375 |
  |
| WAS (WASKO) | 6 mar 17:00 | 5,50 | -0,06 | (-1,08%) | 5,56 | 5,50 | 5,32 | 5,98 | 317 086 | 1 791 806 |
  |
| GRX (GREENX) | 6 mar 17:00 | 2,324 | -0,056 | (-2,35%) | 2,380 | 2,388 | 2,320 | 2,390 | 321 463 | 754 948 |
  |
| AMB (AMBRA) | 6 mar 17:00 | 17,82 | -0,22 | (-1,22%) | 18,04 | 17,90 | 17,82 | 18,24 | 14 588 | 264 124 |
  |
| BMC (BUMECH) | 6 mar 17:00 | 21,10 | +0,55 | (+2,68%) | 20,55 | 21,30 | 20,45 | 21,30 | 55 009 | 1 145 434 |
  |
| LBT (LIBET) | 6 mar 17:00 | 1,290 | -0,060 | (-4,44%) | 1,350 | 1,360 | 1,285 | 1,360 | 2 716 | 3 522 |
  |
| WLT (WIELTON) | 6 mar 17:00 | 5,98 | +0,03 | (+0,50%) | 5,95 | 5,96 | 5,93 | 6,04 | 19 490 | 116 754 |
  |
| IMC (IMCOMPANY) | 6 mar 17:00 | 31,50 | -0,40 | (-1,25%) | 31,90 | 31,90 | 29,90 | 31,90 | 980 | 30 194 |
  |
| ARL (ARLEN) | 6 mar 17:00 | 32,25 | -0,42 | (-1,29%) | 32,67 | 33,00 | 31,91 | 33,00 | 3 732 | 120 231 |
 |
| MNC (MENNICA) | 6 mar 17:00 | 47,00 | -0,60 | (-1,26%) | 47,60 | 47,80 | 46,00 | 47,80 | 10 293 | 484 551 |
  |
| KSG (KSGAGRO) | 6 mar 17:00 | 3,580 | -0,040 | (-1,10%) | 3,620 | 3,600 | 3,570 | 3,620 | 3 238 | 11 565 |
  |
| ATC (ARCTIC) | 6 mar 17:00 | 8,30 | +0,01 | (+0,12%) | 8,29 | 8,20 | 8,20 | 8,33 | 17 688 | 146 090 |
  |
| UNI (UNIBEP) | 6 mar 17:00 | 16,85 | +0,15 | (+0,90%) | 16,70 | 16,70 | 16,55 | 17,00 | 18 567 | 314 569 |
  |
| 11B (11BIT) | 6 mar 17:00 | 137,20 | -0,80 | (-0,58%) | 138,00 | 138,10 | 136,50 | 140,60 | 6 511 | 902 691 |
  |
| CAP (CAPITEA) | 6 mar 17:00 | 0,400 | -0,006 | (-1,48%) | 0,406 | 0,413 | 0,397 | 0,413 | 91 736 | 36 851 |
  |
| NNG (NANOGROUP) | 6 mar 17:00 | 2,53 | -0,04 | (-1,37%) | 2,56 | 2,56 | 2,51 | 2,57 | 41 976 | 106 333 |
  |
| VOT (VOTUM) | 6 mar 17:00 | 46,40 | -0,80 | (-1,69%) | 47,20 | 47,30 | 46,05 | 47,45 | 12 696 | 591 793 |
  |
| 06N (06MAGNA) | 6 mar 17:00 | 2,43 | +0,01 | (+0,41%) | 2,42 | 2,40 | 2,40 | 2,44 | 11 568 | 27 835 |
  |
| BCS (BIGCHEESE) | 6 mar 17:00 | 11,88 | -0,02 | (-0,17%) | 11,90 | 11,60 | 11,60 | 11,90 | 210 | 2 479 |
  |
| DEK (DEKPOL) | 6 mar 17:00 | 78,60 | -1,40 | (-1,75%) | 80,00 | 80,00 | 78,20 | 81,40 | 8 270 | 659 237 |
  |
| MSZ (MOSTALZAB) | 6 mar 17:00 | 5,87 | -0,02 | (-0,34%) | 5,89 | 5,97 | 5,81 | 5,98 | 42 936 | 252 881 |
  |
| ICE (MEDINICE) | 6 mar 17:00 | 38,00 | -0,50 | (-1,30%) | 38,50 | 39,40 | 38,00 | 39,45 | 34 992 | 1 346 317 |
  |
| SGN (SYGNITY) | 6 mar 17:00 | 71,20 | -0,80 | (-1,11%) | 72,00 | 72,20 | 71,20 | 73,40 | 6 957 | 504 484 |
  |
| ING (INGBSK) | 6 mar 17:00 | 384,00 | -9,50 | (-2,41%) | 393,50 | 404,00 | 383,00 | 404,00 | 23 708 | 9 201 376 |
  |
| PCO (PEPCO) | 6 mar 17:00 | 26,48 | -0,02 | (-0,08%) | 26,50 | 26,30 | 25,84 | 26,69 | 838 093 | 21 989 826 |
  |
| MBK (MBANK) | 6 mar 17:00 | 936,80 | -31,00 | (-3,20%) | 967,80 | 969,20 | 927,00 | 975,00 | 21 382 | 20 094 848 |
  |
| SNX (SUNEX) | 6 mar 17:00 | 3,630 | -0,010 | (-0,27%) | 3,640 | 3,750 | 3,520 | 3,750 | 22 840 | 83 155 |
  |
| PBX (PEKABEX) | 6 mar 17:00 | 12,25 | +0,30 | (+2,51%) | 11,95 | 11,95 | 11,90 | 12,25 | 11 604 | 139 385 |
  |
| PEO (PEKAO) | 6 mar 17:00 | 208,70 | -8,50 | (-3,91%) | 217,20 | 218,00 | 207,50 | 218,60 | 751 510 | 158 801 952 |
  |
| RPC (ROPCZYCE) | 6 mar 17:00 | 23,30 | -0,60 | (-2,51%) | 23,90 | 23,90 | 23,30 | 23,90 | 3 197 | 74 687 |
  |
| HEL (HELIO) | 6 mar 17:00 | 52,60 | -0,20 | (-0,38%) | 52,80 | 53,00 | 49,30 | 53,40 | 6 135 | 314 938 |
  |
| KTY (KETY) | 6 mar 17:00 | 1 023,00 | -17,00 | (-1,63%) | 1 040,00 | 1 042,00 | 1 006,00 | 1 050,00 | 12 343 | 12 571 367 |
  |
| APR (AUTOPARTN) | 6 mar 17:00 | 17,68 | -0,42 | (-2,32%) | 18,10 | 18,20 | 17,64 | 18,24 | 67 137 | 1 198 271 |
  |
| DAT (DATAWALK) | 6 mar 17:00 | 160,00 | +0,26 | (+0,16%) | 159,74 | 161,50 | 156,94 | 162,50 | 19 232 | 3 072 694 |
  |
| UNT (UNIMOT) | 6 mar 17:00 | 149,60 | -1,40 | (-0,93%) | 151,00 | 151,00 | 140,60 | 151,00 | 5 908 | 871 681 |
  |
| ALR (ALIOR) | 6 mar 17:00 | 110,30 | -4,00 | (-3,50%) | 114,30 | 114,40 | 109,80 | 114,70 | 298 914 | 33 416 320 |
  |
| PRT (PROTEKTOR) | 6 mar 17:01 | 1,510 | -0,020 | (-1,31%) | 1,530 | 1,555 | 1,485 | 1,555 | 288 084 | 435 223 |
  |
| LPP | 6 mar 17:01 | 19 550,00 | -230,00 | (-1,16%) | 19 780,00 | 19 920,00 | 19 355,00 | 19 960,00 | 2 838 | 55 467 916 |
  |
| SKH (SKARBIEC) | 6 mar 17:01 | 30,90 | -0,70 | (-2,22%) | 31,60 | 31,80 | 30,80 | 31,80 | 3 229 | 100 623 |
  |
| TRN (TRANSPOL) | 6 mar 17:01 | 7,60 | +0,20 | (+2,70%) | 7,40 | 7,46 | 7,00 | 7,80 | 26 399 | 197 365 |
  |
| SPR (SPYROSOFT) | 6 mar 17:01 | 468,00 | -1,00 | (-0,21%) | 469,00 | 469,00 | 464,00 | 473,00 | 331 | 154 933 |
  |
| BDX (BUDIMEX) | 6 mar 17:01 | 737,40 | -39,20 | (-5,05%) | 776,60 | 769,00 | 720,60 | 778,20 | 91 312 | 66 953 144 |
  |
| BOS | 6 mar 17:01 | 9,95 | -0,13 | (-1,29%) | 10,08 | 10,10 | 9,95 | 10,22 | 56 251 | 563 822 |
  |
| XTB | 6 mar 17:01 | 92,00 | -0,78 | (-0,84%) | 92,78 | 93,00 | 90,86 | 93,88 | 417 276 | 38 403 116 |
  |
| DOM (DOMDEV) | 6 mar 17:01 | 244,00 | -3,00 | (-1,21%) | 247,00 | 249,50 | 242,00 | 250,00 | 19 304 | 4 731 433 |
  |
| PZU | 6 mar 17:01 | 64,96 | -1,06 | (-1,61%) | 66,02 | 66,12 | 64,60 | 66,56 | 1 963 474 | 128 437 552 |
  |
| ZAB (ZABKA) | 6 mar 17:01 | 20,78 | -0,28 | (-1,33%) | 21,06 | 20,96 | 20,72 | 21,18 | 1 651 714 | 34 498 452 |
  |
| CDR (CDPROJEKT) | 6 mar 17:01 | 245,30 | -3,20 | (-1,29%) | 248,50 | 249,50 | 244,70 | 253,40 | 319 927 | 79 753 304 |
  |
| SNT (SYNEKTIK) | 6 mar 17:02 | 280,00 | -10,00 | (-3,45%) | 290,00 | 293,40 | 278,20 | 294,00 | 45 852 | 12 993 905 |
  |
| AMC (AMICA) | 6 mar 17:02 | 55,40 | -0,10 | (-0,18%) | 55,50 | 55,60 | 54,70 | 56,00 | 25 028 | 1 383 544 |
  |
| TOA (TOYA) | 6 mar 17:02 | 9,22 | +0,19 | (+2,10%) | 9,03 | 9,05 | 9,05 | 9,38 | 82 262 | 756 031 |
  |
| PTG (POLTREG) | 6 mar 17:02 | 24,70 | -0,60 | (-2,37%) | 25,30 | 25,10 | 24,20 | 26,00 | 1 581 | 39 735 |
  |
| NCL (NOCTILUCA) | 6 mar 17:02 | 91,80 | -0,20 | (-0,22%) | 92,00 | 92,00 | 90,00 | 93,00 | 3 295 | 301 433 |
  |
| ENG (ENERGA) | 6 mar 17:02 | 18,54 | +0,04 | (+0,22%) | 18,50 | 18,50 | 18,50 | 18,60 | 67 928 | 1 256 928 |
  |
| MUR (MURAPOL) | 6 mar 17:02 | 41,00 | -0,70 | (-1,68%) | 41,70 | 41,95 | 40,40 | 42,55 | 26 967 | 1 107 003 |
  |
| JSW | 6 mar 17:02 | 30,32 | +0,42 | (+1,40%) | 29,90 | 30,15 | 29,20 | 30,65 | 754 001 | 22 608 770 |
  |
| DVL (DEVELIA) | 6 mar 17:02 | 9,11 | -0,36 | (-3,80%) | 9,47 | 9,50 | 8,99 | 9,50 | 1 107 303 | 9 998 690 |
  |
| CBF (CYBERFLKS) | 6 mar 17:02 | 182,00 | -3,80 | (-2,05%) | 185,80 | 185,80 | 181,00 | 187,00 | 13 709 | 2 521 163 |
  |
| RBW (RAINBOW) | 6 mar 17:02 | 143,40 | -5,70 | (-3,82%) | 149,10 | 149,10 | 142,30 | 150,30 | 70 082 | 10 204 453 |
  |
| KRU (KRUK) | 6 mar 17:02 | 462,00 | -1,20 | (-0,26%) | 463,20 | 464,00 | 457,40 | 467,00 | 16 730 | 7 730 116 |
  |
| CMP (COMP) | 6 mar 17:02 | 57,20 | -0,80 | (-1,38%) | 58,00 | 58,00 | 56,80 | 58,00 | 3 077 | 176 603 |
  |
| GVT (VIRTUS) | 6 mar 17:02 | 2,080 | +0,126 | (+6,45%) | 1,954 | 2,000 | 1,980 | 2,110 | 904 564 | 1 846 562 |
  |
| TPE (TAURONPE) | 6 mar 17:02 | 10,400 | -0,345 | (-3,21%) | 10,745 | 10,810 | 10,200 | 10,910 | 3 000 551 | 31 230 346 |
  |
| AST (ASTARTA) | 6 mar 17:03 | 48,00 | 0,00 | (0,00%) | 48,00 | 48,60 | 47,60 | 48,85 | 2 888 | 139 385 |
  |
| CPS (CYFRPLSAT) | 6 mar 17:03 | 12,000 | -0,075 | (-0,62%) | 12,075 | 12,000 | 11,790 | 12,075 | 839 186 | 10 011 793 |
  |
| ALL (AILLERON) | 6 mar 17:03 | 19,34 | +0,08 | (+0,42%) | 19,26 | 19,26 | 19,14 | 20,00 | 27 937 | 548 624 |
  |
| PUR (PURE) | 6 mar 17:03 | 2,580 | +0,030 | (+1,18%) | 2,550 | 2,650 | 2,512 | 2,812 | 203 695 | 548 005 |
  |
| CIG (CIGAMES) | 6 mar 17:03 | 2,355 | -0,020 | (-0,84%) | 2,375 | 2,410 | 2,350 | 2,430 | 89 758 | 214 838 |
  |
| PXM (POLIMEXMS) | 6 mar 17:03 | 8,420 | -0,260 | (-3,00%) | 8,680 | 8,900 | 8,360 | 8,900 | 845 280 | 7 221 409 |
  |
| PKO (PKOBP) | 6 mar 17:03 | 84,60 | -4,10 | (-4,62%) | 88,70 | 88,90 | 84,20 | 89,00 | 3 780 435 | 324 139 296 |
  |
| MSW (MOSTALWAR) | 6 mar 17:03 | 7,04 | -0,22 | (-3,03%) | 7,26 | 7,30 | 7,00 | 7,30 | 8 034 | 57 030 |
  |
| ODL (ODLEWNIE) | 6 mar 17:03 | 17,70 | -0,45 | (-2,48%) | 18,15 | 18,15 | 17,40 | 19,10 | 55 238 | 1 000 939 |
  |
| TEN (TSGAMES) | 6 mar 17:03 | 103,60 | -4,00 | (-3,72%) | 107,60 | 108,20 | 103,60 | 109,00 | 20 844 | 2 192 996 |
  |
| TRK (TRAKCJA) | 6 mar 17:03 | 4,300 | -0,285 | (-6,22%) | 4,585 | 4,590 | 4,260 | 4,665 | 427 195 | 1 888 852 |
  |
| BRS (BORYSZEW) | 6 mar 17:03 | 4,970 | -0,050 | (-1,00%) | 5,020 | 5,020 | 4,960 | 5,060 | 54 368 | 271 373 |
  |
| GKI (IMMOBILE) | 6 mar 17:04 | 4,27 | +0,06 | (+1,43%) | 4,21 | 4,21 | 4,16 | 4,35 | 11 045 | 46 596 |
  |
| OPL (ORANGEPL) | 6 mar 17:04 | 13,700 | -0,300 | (-2,14%) | 14,000 | 14,000 | 13,650 | 14,110 | 1 955 667 | 27 032 112 |
  |
| VOX (VOXEL) | 6 mar 17:04 | 121,00 | -6,60 | (-5,17%) | 127,60 | 127,40 | 120,20 | 127,40 | 15 052 | 1 849 378 |
  |
| DNP (DINOPL) | 6 mar 17:04 | 39,87 | +0,27 | (+0,68%) | 39,60 | 39,80 | 39,61 | 40,40 | 3 480 522 | 139 114 656 |
  |
| MDV (MODIVO) | 6 mar 17:04 | 100,75 | -2,25 | (-2,18%) | 103,00 | 104,75 | 100,20 | 106,50 | 430 689 | 44 028 504 |
  |
| KGN (KOGENERA) | 6 mar 17:04 | 72,50 | -2,80 | (-3,72%) | 75,30 | 75,80 | 72,50 | 75,90 | 9 868 | 724 317 |
  |
| LWB (BOGDANKA) | 6 mar 17:04 | 22,85 | +0,80 | (+3,63%) | 22,05 | 22,30 | 21,50 | 23,00 | 245 653 | 5 541 468 |
  |
| KGH (KGHM) | 6 mar 17:04 | 290,90 | -5,60 | (-1,89%) | 296,50 | 303,00 | 285,60 | 303,60 | 954 654 | 278 110 816 |
  |
| ALE (ALLEGRO) | 6 mar 17:04 | 28,055 | +1,555 | (+5,87%) | 26,500 | 27,800 | 27,275 | 28,450 | 12 518 184 | 350 257 248 |
  |
| CRI (CREOTECH) | 6 mar 17:04 | 704,00 | +14,00 | (+2,03%) | 690,00 | 700,00 | 671,00 | 708,00 | 15 400 | 10 610 925 |
  |
| ATG (ATMGRUPA) | 6 mar 17:04 | 3,80 | -0,09 | (-2,31%) | 3,89 | 3,91 | 3,75 | 3,91 | 34 240 | 130 513 |
  |
| CTX (CAPTORTX) | 6 mar 17:04 | 87,40 | +2,80 | (+3,31%) | 84,60 | 85,20 | 83,20 | 89,20 | 21 006 | 1 822 610 |
  |
| PKN (PKNORLEN) | 6 mar 17:04 | 119,00 | -0,70 | (-0,58%) | 119,70 | 119,70 | 116,50 | 120,26 | 1 563 767 | 185 806 192 |
  |
| PGE | 6 mar 17:04 | 9,974 | -0,636 | (-5,99%) | 10,610 | 10,550 | 9,952 | 10,675 | 4 446 872 | 45 108 804 |
  |
Biznesradar bez reklam? Sprawdź BR Plus