Akcje GPW Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PBG	27 maj 12:34	0.0400	+0.0010	(+2.56%)	0.0390	0.0400	0.0400	0.0400	6 748 162	269 926
CCE (CCENERGY)	30 gru 15:00	0.0600	-0.0100	(-14.29%)	0.0700	0.0700	0.0600	0.0700	24 017	1 595
SCO (SCOPAK)	27 maj 11:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	490	29
WIS (WINVEST)	27 maj 15:00	0.0660	0.0000	(0.00%)	0.0660	0.0660	0.0660	0.0660	15 530	1 025
FFI (FASTFIN)	27 maj 12:43	0.100	+0.010	(+11.11%)	0.090	0.100	0.100	0.100	452 905	45 291
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
KAN (KANIA)	01 paź 15:29	0.1060	+0.0250	(+30.86%)	0.0810	0.0970	0.0970	0.1060	3 077 800	313 734
REG (REGNON)	27 maj 12:58	0.110	-0.022	(-16.67%)	0.132	0.110	0.110	0.110	100 270	11 030
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
LRK (LARK)	02 maj 11:21	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	4 147	622
FON	27 maj 17:01	0.152	+0.002	(+1.33%)	0.150	0.149	0.148	0.162	238 599	37 299
IAG (IALBGR)	09:00	0.184	0.000	(0.00%)	0.184	0.184	0.184	0.184	1 700	313
CTG (CUBEITG)	06 maj 11:20	0.195	-0.003	(-1.52%)	0.198	0.195	0.195	0.195	45 634	8 899
RHD (REINHOLD)	27 maj 16:49	0.236	-0.014	(-5.60%)	0.250	0.240	0.236	0.250	19 005	4 550
CLE (COALENERG)	09:00	0.240	+0.010	(+4.35%)	0.230	0.240	0.240	0.240	30 201	7 248
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
APL (AMPLI)	27 maj 11:27	0.260	0.000	(0.00%)	0.260	0.260	0.260	0.260	1 623	422
GNB (GETINOBLE)	09:00	0.2650	+0.0035	(+1.34%)	0.2615	0.2640	0.2640	0.2650	48 900	12 921
ITM (ITMTRADE)	27 maj 14:40	0.276	-0.002	(-0.72%)	0.278	0.276	0.261	0.277	34 216	9 238
RDN (REDAN)	27 maj 17:00	0.280	+0.004	(+1.45%)	0.276	0.270	0.250	0.290	50 634	14 168
IFR (IFSA)	27 maj 15:00	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	4 000	1 120
EKP (ELKOP)	09:00	0.306	+0.005	(+1.66%)	0.301	0.306	0.306	0.306	11	3
KBD (KBDOM)	21 maj 11:00	0.320	-0.030	(-8.57%)	0.350	0.320	0.320	0.320	2	1
CFI	27 maj 17:00	0.326	-0.003	(-0.91%)	0.329	0.320	0.311	0.328	126 500	40 369
PDZ (PRAIRIE)	09:00	0.3340	0.0000	(0.00%)	0.3340	0.3450	0.3340	0.3450	213 264	72 559
BRA (BRASTER)	09:00	0.3370	0.0000	(0.00%)	0.3370	0.3370	0.3370	0.3370	750	253
06N (06MAGNA)	27 maj 15:00	0.340	0.000	(0.00%)	0.340	0.340	0.340	0.340	4 043	1 375
HUB (HUBSTYLE)	27 maj 13:38	0.350	0.000	(0.00%)	0.350	0.360	0.312	0.360	6 346	2 185
PBF (PBSFINANSE)	27 maj 15:17	0.360	+0.010	(+2.86%)	0.350	0.360	0.360	0.360	6 190	2 228
SEN (SERINUS)	09:00	0.370	+0.004	(+1.09%)	0.366	0.372	0.370	0.372	10 300	3 831
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INV (INVISTA)	22 maj 09:00	0.370	0.000	(0.00%)	0.370	0.370	0.370	0.370	10	4
KCH (KRAKCHEM)	27 maj 15:14	0.428	+0.068	(+18.89%)	0.360	0.420	0.420	0.428	61 226	25 754
PIW (PLATYNINW)	27 maj 11:15	0.440	0.000	(0.00%)	0.440	0.440	0.440	0.440	336	148
CZT (CZTOREBKA)	27 maj 11:22	0.448	+0.008	(+1.82%)	0.440	0.448	0.448	0.448	2 263	1 014
WSE (WORKSERV)	09:00	0.4500	+0.0100	(+2.27%)	0.4400	0.4500	0.4500	0.4500	36	16
RES (RESBUD)	27 maj 15:00	0.456	+0.006	(+1.33%)	0.450	0.450	0.450	0.456	5 491	2 476
KCI	09:00	0.460	+0.001	(+0.22%)	0.459	0.460	0.460	0.460	14 000	6 440
SHG (STARHEDGE)	09:00	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.470	10	5
MLK (MILKILAND)	27 maj 15:05	0.480	0.000	(0.00%)	0.480	0.470	0.470	0.480	13 285	6 244
SFS (SFINKS)	09:00	0.484	+0.004	(+0.83%)	0.480	0.484	0.484	0.484	2 435	1 179
SHD (SOHODEV)	27 maj 16:43	0.500	+0.010	(+2.04%)	0.490	0.500	0.500	0.500	221	111
DRP (DROP)	27 maj 11:19	0.500	-0.060	(-10.71%)	0.560	0.500	0.500	0.500	5 296	2 648
IFC (IFCAPITAL)	27 maj 16:34	0.550	-0.030	(-5.17%)	0.580	0.560	0.550	0.580	38 481	21 268
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
KZS (KREZUS)	21 gru 17:03	0.560	+0.030	(+5.66%)	0.530	0.570	0.530	0.590	5 817 209	3 295 674
IQP	09:00	0.570	0.000	(0.00%)	0.570	0.570	0.570	0.570	5	3
ATS (ATLANTIS)	27 maj 16:49	0.580	-0.010	(-1.69%)	0.590	0.570	0.550	0.580	25 202	13 917
SLZ (SLEEPZAG)	09:00	0.580	0.000	(0.00%)	0.580	0.580	0.580	0.580	419	243
ITB (INTERBUD)	27 maj 11:00	0.610	0.000	(0.00%)	0.610	0.610	0.610	0.610	400	244
URS (URSUS)	09:00	0.640	+0.011	(+1.75%)	0.629	0.640	0.640	0.640	7 890	5 050
AWM (AIRWAY)	09:00	0.698	+0.018	(+2.65%)	0.680	0.680	0.680	0.698	10 228	7 100
CNG (NOWAGALA)	27 maj 17:00	0.700	-0.040	(-5.41%)	0.740	0.670	0.660	0.700	22 100	14 690
SKL (SKYLINE)	21 maj 09:00	0.700	+0.040	(+6.06%)	0.660	0.700	0.700	0.700	1	1
ZRE (ZREMB)	27 maj 15:45	0.705	-0.010	(-1.40%)	0.715	0.735	0.705	0.750	50 685	37 052
PMA (PRIMAMODA)	25 maj 15:11	0.730	+0.145	(+24.79%)	0.585	0.730	0.730	0.730	702	512
PRD (PROCAD)	26 maj 15:00	0.735	-0.075	(-9.26%)	0.810	0.735	0.735	0.735	2 000	1 470
OPF (OPENFIN)	27 maj 16:33	0.738	+0.048	(+6.96%)	0.690	0.710	0.700	0.738	8 635	6 182
MTL (MEDIATEL)	26 wrz 09:31	0.740	0.000	(0.00%)	0.740	0.740	0.740	0.740	976	722
BAH (BAHOLDING)	27 maj 17:00	0.760	-0.007	(-0.91%)	0.767	0.760	0.736	0.777	184 954	141 461
CIG (CIGAMES)	09:00	0.791	+0.004	(+0.51%)	0.787	0.791	0.791	0.791	21 000	16 611
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MOJ	27 maj 14:31	0.795	+0.035	(+4.61%)	0.760	0.760	0.750	0.830	92 800	72 126
08N (08OCTAVA)	27 maj 15:00	0.805	0.000	(0.00%)	0.805	0.810	0.805	0.810	155	125
MSZ (MOSTALZAB)	09:00	0.806	0.000	(0.00%)	0.806	0.806	0.806	0.806	10	8
YOL (YOLO)	27 maj 14:41	0.820	+0.040	(+5.13%)	0.780	0.780	0.780	0.850	4 961	4 063
ENI (ENERGOINS)	27 maj 16:35	0.840	+0.020	(+2.44%)	0.820	0.800	0.740	0.840	40 901	31 573
ALI (ALTUSTFI)	27 maj 17:00	0.848	-0.034	(-3.85%)	0.882	0.882	0.830	0.882	119 840	101 749
TRR (TERMOREX)	27 maj 09:27	0.860	0.000	(0.00%)	0.860	0.860	0.860	0.860	46	40
PTH (PRIMETECH)	27 maj 15:04	0.890	-0.086	(-8.81%)	0.976	0.850	0.850	0.890	18 698	16 041
IMP (IMPERA)	27 maj 14:13	0.910	-0.060	(-6.19%)	0.970	0.960	0.910	0.960	4 870	4 469
ZMT (ZAMET)	09:00	0.920	+0.020	(+2.22%)	0.900	0.920	0.920	0.920	1 540	1 417
RON (RONSON)	09:00	0.948	+0.008	(+0.85%)	0.940	0.948	0.948	0.948	1 500	1 422
COG (COGNOR)	09:00	0.970	0.000	(0.00%)	0.970	0.970	0.970	0.970	5	5
PGO	27 maj 16:27	0.980	-0.010	(-1.01%)	0.990	1.000	0.922	1.035	34 747	34 120
HLD (HOLLYWOOD)	13 wrz 13:17	0.986	-0.010	(-1.00%)	0.996	0.996	0.986	0.996	4 024	3 968
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PMP (PAMAPOL)	09:00	1.05	0.00	(0.00%)	1.05	1.05	1.05	1.05	330	347
OPG (ORCOGROUP)	09:00	1.06	+0.01	(+0.95%)	1.05	1.06	1.06	1.06	30	32
AWB (AWBUD)	27 maj 15:00	1.06	0.00	(0.00%)	1.06	1.06	1.06	1.06	1 454	1 541
PGM (PMPG)	09:00	1.08	+0.02	(+1.89%)	1.06	1.08	1.08	1.08	10	11
CRM (CORMAY)	09:00	1.105	+0.020	(+1.84%)	1.085	1.105	1.105	1.105	3 000	3 315
LBW (LUBAWA)	09:00	1.120	-0.015	(-1.32%)	1.135	1.105	1.105	1.120	22 500	24 878
DPL (DROZAPOL)	27 maj 14:54	1.15	+0.01	(+0.44%)	1.14	1.15	1.14	1.15	3 421	3 921
RNK (RANKPROGR)	27 maj 16:12	1.150	-0.030	(-2.54%)	1.180	1.180	1.110	1.185	20 659	23 467
RFK (RAFAKO)	09:00	1.160	+0.014	(+1.22%)	1.146	1.160	1.160	1.160	35 020	40 623
AAT (ALTA)	27 maj 14:36	1.16	+0.06	(+5.45%)	1.10	1.07	1.07	1.16	131 902	145 071
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
GTN (GETIN)	09:00	1.179	+0.012	(+1.03%)	1.167	1.179	1.179	1.179	611	720
PAT (PATENTUS)	09:00	1.195	0.000	(0.00%)	1.195	1.195	1.195	1.195	400	478
KSG (KSGAGRO)	27 maj 15:00	1.20	-0.06	(-4.76%)	1.26	1.20	1.20	1.20	1	1
MIR (MIRACULUM)	27 maj 16:49	1.22	-0.01	(-0.81%)	1.23	1.23	1.18	1.23	31 133	37 275
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ATL (ATLASEST)	27 maj 10:38	1.24	-0.08	(-6.06%)	1.32	1.24	1.24	1.24	2	2
VTI (VENTUREIN)	09:00	1.25	+0.02	(+1.63%)	1.23	1.25	1.25	1.25	5	6
TPE (TAURONPE)	09:00	1.250	+0.023	(+1.87%)	1.227	1.250	1.245	1.250	173 838	217 245
MRB (MIRBUD)	09:00	1.275	+0.005	(+0.39%)	1.270	1.275	1.275	1.275	630	803
ENP (ENAP)	09:00	1.33	0.00	(0.00%)	1.33	1.27	1.27	1.33	1 002	1 273
CPA (CAPITAL)	27 maj 15:00	1.35	-0.02	(-1.46%)	1.37	1.25	1.25	1.35	430	541
OTM (OTMUCHOW)	09:00	1.36	+0.05	(+3.82%)	1.31	1.36	1.36	1.36	5	7
MCP (MEDIACAP)	27 maj 13:59	1.37	0.00	(0.00%)	1.37	1.38	1.37	1.38	5 865	8 050
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
IPO (INTERSPPL)	09:00	1.40	-0.02	(-1.41%)	1.42	1.40	1.40	1.40	5	7
IDM (IDMSA)	09:00	1.41	-0.08	(-5.37%)	1.49	1.41	1.41	1.41	1 230	1 734
RNC (REINO)	09:00	1.42	-0.03	(-2.07%)	1.45	1.42	1.42	1.42	3 000	4 260
RDL (RADPOL)	09:00	1.450	+0.030	(+2.11%)	1.420	1.450	1.450	1.450	10	15
VTL (VISTAL)	27 maj 14:22	1.480	-0.008	(-0.54%)	1.488	1.516	1.440	1.516	6 739	10 047
WAS (WASKO)	27 maj 17:00	1.495	+0.025	(+1.70%)	1.470	1.430	1.415	1.500	39 481	57 997
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
HRS (HERKULES)	09:00	1.57	-0.03	(-1.88%)	1.60	1.57	1.57	1.57	3 500	5 495
IZO (IZOLACJA)	27 maj 15:12	1.59	-0.01	(-0.63%)	1.60	1.60	1.49	1.60	2 157	3 399
PLZ (PLAZACNTR)	09:00	1.61	-0.05	(-3.01%)	1.66	1.61	1.61	1.61	246	396
POZ (POZBUD)	09:00	1.635	+0.085	(+5.48%)	1.550	1.635	1.635	1.635	400	654
GCN (GROCLIN)	09:00	1.650	+0.070	(+4.43%)	1.580	1.670	1.650	1.670	4 000	6 660
PPS (PEPEES)	09:00	1.66	+0.02	(+1.22%)	1.64	1.66	1.66	1.66	2 170	3 602
PLX (PLASTBOX)	09:00	1.690	-0.020	(-1.17%)	1.710	1.690	1.690	1.690	914	1 545
VVD (VIVID)	09:00	1.750	+0.012	(+0.69%)	1.738	1.750	1.750	1.750	1 000	1 750
NNG (NANOGROUP)	27 maj 15:00	1.75	-0.05	(-2.78%)	1.80	1.75	1.75	1.75	282	494
APE (APSENERGY)	09:00	1.76	0.00	(0.00%)	1.76	1.76	1.76	1.76	4 200	7 392
JHM (JHMDEV)	16 gru 16:23	1.76	0.00	(0.00%)	1.76	1.78	1.71	1.97	270	483
EMT (ELEMENTAL)	09:00	1.780	+0.040	(+2.30%)	1.740	1.780	1.780	1.780	1 700	3 026
BOW (BOWIM)	27 maj 16:11	1.79	-0.08	(-4.28%)	1.87	1.84	1.70	1.87	20 521	37 252
ATR (ATREM)	09:00	1.85	+0.05	(+2.78%)	1.80	1.85	1.85	1.85	10	19
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DVL (DEVELIA)	27 maj 17:02	1.870	+0.098	(+5.53%)	1.772	1.840	1.820	1.912	484 852	899 601
LBT (LIBET)	09:00	1.935	+0.065	(+3.48%)	1.870	1.935	1.935	1.935	1 504	2 910
ZST (ZASTAL)	27 maj 15:00	1.96	+0.16	(+8.89%)	1.80	1.85	1.85	1.96	544	1 020
MZN (MORIZON)	27 maj 09:15	1.96	+0.00	(+0.26%)	1.96	1.96	1.96	1.96	3 050	5 978
WIK (WIKANA)	09:00	2.04	+0.04	(+2.00%)	2.00	2.04	2.04	2.04	1 000	2 040
TRI (TRITON)	27 maj 11:42	2.07	+0.05	(+2.48%)	2.02	1.94	1.94	2.07	5 406	10 995
TRK (TRAKCJA)	09:00	2.070	0.000	(0.00%)	2.070	2.070	2.070	2.070	9 831	20 350
MEX (MEXPOLSKA)	27 maj 16:20	2.08	+0.02	(+0.97%)	2.06	2.02	2.00	2.10	23 056	46 827
MON (MONNARI)	09:00	2.08	+0.01	(+0.48%)	2.07	2.08	2.08	2.08	5 823	12 112
KOM (KOMPUTRON)	09:00	2.15	+0.02	(+0.94%)	2.13	2.15	2.15	2.15	799	1 718
IDA (IDEABANK)	09:00	2.160	+0.010	(+0.47%)	2.150	2.160	2.160	2.160	1 288	2 782
FMF (FAMUR)	09:00	2.265	+0.075	(+3.42%)	2.190	2.250	2.250	2.265	50 715	114 220
PXM (POLIMEXMS)	09:00	2.270	+0.010	(+0.44%)	2.260	2.270	2.270	2.270	1 493	3 389
SKT (SKOTAN)	09:00	2.28	+0.01	(+0.44%)	2.27	2.26	2.26	2.28	1 039	2 358
INL (INTROL)	09:00	2.28	0.00	(0.00%)	2.28	2.28	2.28	2.28	300	684
AUG (AUGA)	14 maj 13:11	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	100	230
EDI (EDINVEST)	09:00	2.34	+0.02	(+0.86%)	2.32	2.34	2.34	2.34	1 136	2 658
MZA (MUZA)	26 maj 14:53	2.40	-0.02	(-0.83%)	2.42	2.44	2.40	2.52	1 670	4 142
CPL (COMPERIA)	09:00	2.40	-0.08	(-3.23%)	2.48	2.40	2.40	2.40	1	2
SNW (SANWIL)	09:00	2.40	-0.02	(-0.83%)	2.42	2.40	2.40	2.40	3 115	7 476
NTT (NTTSYSTEM)	09:00	2.40	0.00	(0.00%)	2.40	2.40	2.40	2.40	400	960
SVRS (SILVAIR-REGS)	27 maj 16:30	2.40	-0.29	(-10.78%)	2.69	2.58	2.40	2.58	235	566
VRG	09:00	2.43	+0.03	(+1.25%)	2.40	2.43	2.43	2.43	1 500	3 645
IPE (IPOPEMA)	09:00	2.50	+0.06	(+2.46%)	2.44	2.50	2.50	2.50	672	1 680
IMS	27 maj 17:01	2.52	-0.10	(-3.82%)	2.62	2.67	2.52	2.78	23 857	63 642
MWT (MWTRADE)	09:00	2.54	+0.04	(+1.60%)	2.50	2.54	2.54	2.54	250	635
U2K (UNIMA)	09:00	2.60	+0.10	(+4.00%)	2.50	2.60	2.60	2.60	150	390
IZS (IZOSTAL)	27 maj 17:00	2.64	-0.01	(-0.38%)	2.65	2.65	2.62	2.73	43 641	116 702
BMC (BUMECH)	09:00	2.65	+0.05	(+1.92%)	2.60	2.65	2.65	2.65	10	27
GLC (GLCOSMED)	09:00	2.70	-0.02	(-0.74%)	2.72	2.76	2.70	2.76	10	28
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ZUK (STAPORKOW)	09:00	2.72	+0.06	(+2.26%)	2.66	2.72	2.72	2.72	1 000	2 720
GKI (IMMOBILE)	09:00	2.73	+0.06	(+2.25%)	2.67	2.73	2.73	2.73	6	16
QRS (QUERCUS)	27 maj 16:11	2.81	-0.08	(-2.77%)	2.89	2.85	2.78	2.90	26 210	74 124
STX (STALEXP)	09:00	2.86	-0.04	(-1.38%)	2.90	2.86	2.86	2.86	2 590	7 407
PCX (PCCEXOL)	09:00	2.88	+0.01	(+0.35%)	2.87	2.88	2.88	2.88	448	1 290
JWC (JWCONSTR)	09:00	2.89	0.00	(0.00%)	2.89	2.89	2.89	2.89	5	14
INC	09:00	2.91	+0.01	(+0.34%)	2.90	2.91	2.91	2.91	5	15
MIL (MILLENNIUM)	09:00	2.954	+0.040	(+1.37%)	2.914	2.950	2.950	2.956	74 711	220 430
TRN (TRANSPOL)	09:00	3.00	-0.10	(-3.23%)	3.10	3.00	3.00	3.00	2 238	6 714
LRQ (LARQ)	09:00	3.00	-0.05	(-1.64%)	3.05	3.00	3.00	3.00	2 000	6 000
MDI (MDIENERGIA)	09:00	3.00	+0.06	(+2.04%)	2.94	3.00	3.00	3.00	1	3
ASM (ASMGROUP)	26 maj 09:23	3.04	0.00	(0.00%)	3.04	3.04	3.04	3.04	200	608
INF (INTERFERI)	26 maj 09:23	3.10	0.00	(0.00%)	3.10	3.10	3.10	3.10	1 000	3 100
ELB (ELBUDOWA)	09:00	3.200	+0.210	(+7.02%)	2.990	3.200	3.200	3.200	13 700	43 840
ATD (ATENDE)	09:00	3.30	+0.12	(+3.77%)	3.18	3.30	3.30	3.30	32	106
PND (POLNORD)	09:00	3.31	+0.02	(+0.76%)	3.29	3.31	3.31	3.31	600	1 986
ASB (ASBIS)	09:00	3.360	+0.020	(+0.60%)	3.340	3.360	3.360	3.360	2 151	7 227
SOL (SOLAR)	27 maj 16:36	3.36	+0.09	(+2.75%)	3.27	3.34	3.34	3.39	6 449	21 694
EFK (EFEKT)	09:00	3.38	+0.08	(+2.42%)	3.30	3.38	3.38	3.38	6 380	21 564
ACT (ACTION)	27 maj 17:00	3.39	-0.09	(-2.59%)	3.48	3.48	3.30	3.57	24 400	83 918
BRG (BERLING)	27 maj 15:00	3.50	-0.20	(-5.41%)	3.70	3.50	3.50	3.50	10 463	36 621
JWW (JWWINVEST)	27 maj 17:00	3.52	0.00	(0.00%)	3.52	3.65	3.42	4.01	20 858	79 173
BRS (BORYSZEW)	09:00	3.650	+0.010	(+0.27%)	3.640	3.665	3.650	3.665	1 300	4 759
LEN (LENA)	09:00	3.65	+0.06	(+1.67%)	3.59	3.65	3.65	3.65	398	1 453
RBC (RUBICON)	09:00	3.68	+0.02	(+0.55%)	3.66	3.80	3.68	3.80	16 167	61 203
PWX (POLWAX)	09:00	3.70	+0.02	(+0.54%)	3.68	3.70	3.70	3.70	714	2 642
GBK (GETBACK)	16 kwi 09:04	3.75	-0.77	(-17.04%)	4.52	4.16	3.75	4.30	508 713	2 087 812
IFI (IFIRMA)	27 maj 15:51	3.78	-0.02	(-0.53%)	3.80	3.79	3.67	3.79	18 380	68 383
BML (BIOMEDLUB)	09:00	3.79	0.00	(0.00%)	3.79	3.78	3.78	3.79	9 436	35 668
AGT (AGROTON)	09:00	3.82	+0.04	(+1.06%)	3.78	3.82	3.82	3.82	389	1 486
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EEX (EKOEXPORT)	09:00	3.850	+0.020	(+0.52%)	3.830	3.850	3.850	3.850	5 650	21 753
EGS (ERGIS)	12 gru 16:25	3.86	+0.01	(+0.26%)	3.85	3.86	3.85	3.86	7 839	30 239
OTS (OTLOG)	27 maj 14:04	3.88	-0.02	(-0.51%)	3.90	3.88	3.88	3.88	2 010	7 799
SGN (SYGNITY)	27 maj 16:46	3.91	-0.06	(-1.51%)	3.97	3.90	3.87	3.99	30 676	121 144
NET (NETIA)	27 maj 16:38	3.91	+0.01	(+0.26%)	3.90	3.90	3.89	3.92	12 175	47 545
4FM (4FUNMEDIA)	09:00	3.95	0.00	(0.00%)	3.95	3.95	3.95	3.95	5	20
SWD (SWISSMED)	27 maj 17:00	4.00	+0.04	(+1.01%)	3.96	4.00	3.90	4.10	5 641	22 430
ZUE	09:00	4.00	+0.10	(+2.56%)	3.90	4.00	4.00	4.00	900	3 600
ECH (ECHO)	09:00	4.00	+0.10	(+2.56%)	3.90	3.95	3.95	4.00	12 220	48 478
MPH (MASTERPHA)	09:00	4.02	+0.09	(+2.29%)	3.93	4.02	4.02	4.02	200	804
HRP (HARPER)	09:00	4.05	0.00	(0.00%)	4.05	4.05	4.05	4.05	703	2 847
PRT (PROTEKTOR)	27 maj 17:00	4.06	-0.02	(-0.49%)	4.08	4.08	4.00	4.08	9 581	38 852
IPF (PROVIDENT)	09:00	4.08	+0.19	(+4.89%)	3.88	4.08	4.08	4.08	4 000	16 300
FER (FERRUM)	09:00	4.16	-0.02	(-0.48%)	4.18	4.16	4.16	4.16	1	4
ATG (ATMGRUPA)	09:00	4.18	+0.09	(+2.20%)	4.09	4.18	4.18	4.18	5	21
PGN (PGNIG)	09:00	4.180	+0.045	(+1.09%)	4.135	4.182	4.180	4.182	57 172	239 049
BBD (BBIDEV)	27 maj 16:24	4.23	+0.05	(+1.20%)	4.18	4.06	4.06	4.23	4 113	17 277
EUC (EUCO)	09:00	4.24	-0.03	(-0.70%)	4.27	4.24	4.24	4.24	500	2 120
MVP (MARVIPOL)	09:00	4.30	+0.04	(+0.94%)	4.26	4.30	4.30	4.30	2 230	9 589
GRN (GRODNO)	09:00	4.40	+0.03	(+0.69%)	4.37	4.40	4.40	4.40	200	880
ELT (ELEKTROTI)	27 maj 16:45	4.42	+0.09	(+2.08%)	4.33	4.30	4.25	4.49	32 913	143 953
INP (INPRO)	27 maj 17:00	4.48	+0.02	(+0.45%)	4.46	4.50	4.48	4.50	2 641	11 866
PGE	09:00	4.500	+0.059	(+1.33%)	4.441	4.507	4.490	4.520	45 003	202 880
ODL (ODLEWNIE)	09:00	4.50	0.00	(0.00%)	4.50	4.50	4.50	4.50	2 108	9 486
ATC (ARCTIC)	09:00	4.50	+0.01	(+0.22%)	4.49	4.43	4.43	4.50	1 535	6 852
BIO (BIOTON)	09:00	4.54	0.00	(0.00%)	4.54	4.54	4.54	4.54	1 223	5 552
ARR (ARTERIA)	09:00	4.54	+0.04	(+0.89%)	4.50	4.54	4.54	4.54	2	9
KVT (KRVITAMIN)	09:00	4.59	+0.09	(+2.00%)	4.50	4.59	4.59	4.59	502	2 304
ADV (ADIUVO)	27 maj 16:37	4.60	-0.10	(-2.13%)	4.70	4.56	4.50	4.70	12 527	57 055
MSW (MOSTALWAR)	27 maj 17:00	4.60	+0.01	(+0.22%)	4.59	4.64	4.48	4.64	4 945	22 677
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DGA	27 maj 15:41	4.62	-0.17	(-3.55%)	4.79	4.79	4.50	4.79	1 260	5 794
WOJ (WOJAS)	09:00	4.66	+0.06	(+1.30%)	4.60	4.66	4.66	4.66	5	23
TOA (TOYA)	27 maj 14:53	4.76	-0.03	(-0.63%)	4.79	4.80	4.76	4.82	17 303	82 935
ELZ (ELZAB)	09:00	4.76	-0.02	(-0.42%)	4.78	4.76	4.76	4.76	178	847
WLT (WIELTON)	09:00	4.77	+0.15	(+3.25%)	4.62	4.77	4.77	4.77	2 765	13 189
TSG (TESGAS)	27 maj 17:00	4.80	-0.20	(-4.00%)	5.00	4.92	4.76	5.00	38 156	186 301
ATP (ATLANTAPL)	27 maj 14:25	4.86	0.00	(0.00%)	4.86	4.86	4.66	4.86	429	2 055
EHG (EUROHOLD)	09:00	4.96	+0.36	(+7.83%)	4.60	4.96	4.96	4.96	15	74
DTR (DIGITREE)	27 maj 12:55	4.98	0.00	(0.00%)	4.98	4.98	4.98	4.98	93	463
RLP (RELPOL)	27 maj 17:00	5.14	+0.04	(+0.78%)	5.10	5.20	5.14	5.26	5 208	26 998
APR (AUTOPARTN)	27 maj 17:00	5.24	-0.02	(-0.38%)	5.26	5.30	5.18	5.32	193 942	1 018 494
STF (STALPROFI)	27 maj 16:09	5.70	-0.12	(-2.06%)	5.82	5.92	5.70	5.96	8 202	47 919
BOS	09:00	5.70	+0.12	(+2.15%)	5.58	5.70	5.70	5.70	390	2 223
VIN (VINDEXUS)	27 maj 17:00	5.78	+0.38	(+7.04%)	5.40	5.46	5.46	5.88	14 964	85 792
ENA (ENEA)	09:00	5.790	+0.070	(+1.22%)	5.720	5.790	5.790	5.790	6 681	38 683
MAK (MAKARONPL)	09:00	6.00	+0.05	(+0.84%)	5.95	6.00	6.00	6.00	2 335	14 010
KRI (KREDYTIN)	27 maj 10:27	6.00	+0.05	(+0.84%)	5.95	6.45	6.00	6.45	501	3 231
WXF (WARIMPEX)	09:00	6.00	+0.30	(+5.26%)	5.70	6.00	6.00	6.00	500	3 000
ALL (AILLERON)	27 maj 16:28	6.14	-0.06	(-0.97%)	6.20	6.24	6.14	6.24	5 064	31 249
ART (ARTIFEX)	09:00	6.24	+0.24	(+4.00%)	6.00	6.24	6.24	6.24	789	4 923
OPL (ORANGEPL)	09:00	6.255	+0.055	(+0.89%)	6.200	6.240	6.210	6.295	29 735	185 663
BAL (BALTONA)	31 mar 13:01	6.30	-0.10	(-1.56%)	6.40	6.40	6.30	6.40	203	1 279
CPD (CELTIC)	27 maj 16:43	6.40	+0.05	(+0.79%)	6.35	6.50	6.40	6.60	3 145	20 457
KRC (KREC)	09:00	6.48	+0.02	(+0.31%)	6.46	6.48	6.48	6.48	5	32
GOB (GOBARTO)	27 maj 15:00	6.80	-0.10	(-1.45%)	6.90	7.00	6.80	7.00	550	3 820
GTC	09:00	6.88	+0.12	(+1.78%)	6.76	6.88	6.88	6.88	829	5 704
CPG (CPGROUP)	09:00	6.90	+0.10	(+1.47%)	6.80	6.90	6.90	6.90	5	35
KMP (KOMPAP)	27 maj 12:16	7.00	0.00	(0.00%)	7.00	6.90	6.90	7.00	2 780	19 213
WAX (WADEX)	27 maj 10:20	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	10	70
EMC (EMCINSMED)	27 maj 16:48	7.00	0.00	(0.00%)	7.00	7.00	6.55	7.00	345	2 267
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PRI (PRAGMAINK)	27 maj 09:31	7.10	-0.02	(-0.28%)	7.12	7.10	7.10	7.10	30	213
MCR (MERCOR)	27 maj 12:02	7.20	-0.02	(-0.28%)	7.22	6.92	6.92	7.20	290	2 060
RWL (RAWLPLUG)	09:00	7.26	-0.02	(-0.27%)	7.28	7.26	7.26	7.26	2	15
ZEP (ZEPAK)	27 maj 16:07	7.46	-0.04	(-0.53%)	7.50	7.50	7.46	7.60	121 464	906 171
MEG (MEGARON)	27 kwi 11:01	7.55	-0.95	(-11.18%)	8.50	7.55	7.55	7.55	10	76
KPL (KINOPOL)	09:00	7.70	-0.15	(-1.91%)	7.85	7.70	7.70	7.70	23	177
SME (SIMPLE)	09:00	7.70	+0.10	(+1.32%)	7.60	7.70	7.70	7.70	2	15
ORN (ORION)	23 gru 16:23	7.70	-0.10	(-1.28%)	7.80	7.70	7.65	7.70	26	200
ENG (ENERGA)	09:00	7.915	0.000	(0.00%)	7.915	7.915	7.915	7.915	450	3 562
IPL (IMPEL)	27 maj 15:11	7.98	0.00	(0.00%)	7.98	7.98	7.98	7.98	219	1 748
SFG (SILVANO)	27 maj 14:45	8.02	-0.44	(-5.20%)	8.46	8.02	8.02	8.02	220	1 764
MBW (MBWS)	09:00	8.02	-0.68	(-7.82%)	8.70	8.02	8.02	8.02	51	409
CTS (CITYSERV)	27 maj 16:43	8.10	-0.10	(-1.22%)	8.20	8.10	8.10	8.10	49	397
STL (STELMET)	27 maj 15:06	8.15	-0.05	(-0.61%)	8.20	8.10	8.10	8.15	723	5 872
WTN (WITTCHEN)	09:00	8.24	+0.12	(+1.48%)	8.12	8.24	8.24	8.24	7	58
AGO (AGORA)	09:00	8.30	-0.08	(-0.95%)	8.38	8.30	8.30	8.30	2 500	20 750
UNI (UNIBEP)	27 maj 15:47	8.30	-0.10	(-1.19%)	8.40	8.44	8.30	8.46	670	5 578
HEL (HELIO)	27 maj 09:01	8.35	-0.05	(-0.60%)	8.40	8.35	8.35	8.35	2	17
XTB	09:00	8.48	+0.10	(+1.19%)	8.38	8.48	8.48	8.48	3 654	30 986
SEK (SEKO)	09:00	8.50	0.00	(0.00%)	8.50	8.50	8.50	8.50	150	1 275
I2D (I2DEV)	09:00	8.60	+0.10	(+1.18%)	8.50	8.60	8.60	8.60	755	6 493
MSP (MOSTALPLC)	27 maj 17:00	8.96	+0.12	(+1.36%)	8.84	9.24	8.94	9.24	6 649	60 586
EAH (ESOTIQ)	09:00	9.10	+0.44	(+5.08%)	8.66	9.10	9.10	9.10	2 150	19 565
LTX (LENTEX)	09:00	9.20	+0.20	(+2.22%)	9.00	9.20	9.20	9.20	100	920
SON (SONEL)	27 maj 16:27	9.25	-0.25	(-2.63%)	9.50	9.50	9.25	9.50	2 400	22 466
K2I (K2INTERNT)	09:00	9.30	+0.30	(+3.33%)	9.00	9.30	9.30	9.30	40	372
BCM (BETACOM)	09:00	9.32	+0.32	(+3.56%)	9.00	9.32	9.32	9.32	5	47
PRF (PRAGMAFA)	27 maj 16:31	9.35	-0.05	(-0.53%)	9.40	9.50	9.20	9.50	1 471	13 840
OBL (ORZBIALY)	27 maj 14:43	9.40	+0.04	(+0.43%)	9.36	9.36	9.20	9.40	131	1 225
SAN (SANTANDER)	09:00	9.52	+0.28	(+3.03%)	9.24	9.52	9.52	9.52	1 729	16 460
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
APN (APLISENS)	09:00	10.00	+0.10	(+1.01%)	9.90	10.00	10.00	10.00	2	20
PEM (PEMANAGER)	09:00	10.05	+0.05	(+0.50%)	10.00	10.05	10.05	10.05	1	10
LAB (LABOPRINT)	09:00	10.10	+0.10	(+1.00%)	10.00	10.10	10.10	10.10	2	20
RMK (REMAK)	09:00	10.15	+0.05	(+0.50%)	10.10	10.15	10.15	10.15	2	20
BDZ (BEDZIN)	09:00	10.30	0.00	(0.00%)	10.30	10.30	10.30	10.30	1	10
TIM	09:00	10.55	-0.05	(-0.47%)	10.60	10.55	10.55	10.55	1 000	10 550
PBX (PEKABEX)	27 maj 13:10	10.60	0.00	(0.00%)	10.60	10.60	10.35	10.70	1 877	19 834
SNX (SUNEX)	27 maj 17:00	10.60	-0.10	(-0.93%)	10.70	10.70	10.25	10.95	7 367	78 269
TOR (TORPOL)	09:00	10.70	0.00	(0.00%)	10.70	10.70	10.70	10.70	1 706	18 254
OAT	09:00	10.80	+0.25	(+2.37%)	10.55	10.80	10.80	10.80	275	2 970
ATM	09:00	10.90	+0.50	(+4.81%)	10.40	10.90	10.90	10.90	7	76
IBS (IBSM)	25 mar 11:00	11.00	-1.10	(-9.09%)	12.10	11.00	11.00	11.00	46	506
PCE (POLICE)	27 maj 16:17	11.20	-0.20	(-1.75%)	11.40	11.40	11.20	11.40	3 301	37 297
MCI	09:00	11.40	+0.60	(+5.56%)	10.80	11.40	11.40	11.40	387	4 412
HMI (HMINWEST)	27 maj 12:21	11.40	-0.50	(-4.20%)	11.90	11.90	11.10	11.90	2 150	24 978
PSW (PGSSOFT)	09:00	11.50	0.00	(0.00%)	11.50	11.50	11.50	11.50	40	460
LKD (LOKUM)	27 maj 16:33	11.50	0.00	(0.00%)	11.50	11.50	11.10	11.50	4 085	46 747
NVA (PANOVA)	09:00	11.60	+0.50	(+4.50%)	11.10	11.60	11.60	11.60	498	5 777
SEL (SELENAFM)	09:00	11.65	+0.25	(+2.19%)	11.40	11.65	11.65	11.65	341	3 973
IMC (IMCOMPANY)	09:00	11.75	+0.25	(+2.17%)	11.50	11.75	11.75	11.75	5	59
ENE (ENELMED)	26 maj 15:55	11.80	0.00	(0.00%)	11.80	11.80	11.80	11.80	150	1 770
PHN	27 maj 16:47	11.80	+0.10	(+0.85%)	11.70	11.85	11.70	12.00	13 691	163 293
VOT (VOTUM)	09:00	11.90	0.00	(0.00%)	11.90	11.90	11.90	11.90	179	2 130
NTU (NOVATURAS)	27 maj 14:15	12.00	+0.10	(+0.84%)	11.90	11.00	11.00	12.10	770	9 227
SET (SETANTA)	27 maj 16:16	12.15	+0.45	(+3.85%)	11.70	11.90	11.50	12.35	31 108	373 465
DEL (DELKO)	09:00	12.30	+0.10	(+0.82%)	12.20	12.30	12.30	12.30	2	25
FSG (FASING)	27 maj 17:00	12.40	-0.50	(-3.88%)	12.90	12.90	12.10	12.95	7 597	94 430
PJP (PROJPRZEM)	26 maj 16:40	12.80	+0.05	(+0.39%)	12.75	12.70	12.40	12.80	898	11 415
EVE (EVEREST)	09:00	12.90	+1.30	(+11.21%)	11.60	12.90	12.90	12.90	2 810	36 249
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RAF (RAFAMET)	27 maj 09:25	13.00	-0.40	(-2.99%)	13.40	13.60	13.00	13.60	200	2 660
FEE (FEERUM)	09:00	13.00	+0.85	(+7.00%)	12.15	12.35	12.35	13.00	130	1 606
PKP (PKPCARGO)	09:00	13.00	+0.42	(+3.34%)	12.58	13.00	13.00	13.00	5 015	65 195
TLX (TALEX)	09:00	13.00	0.00	(0.00%)	13.00	13.00	13.00	13.00	56	728
FMG	13 maj 15:00	13.00	-1.40	(-9.72%)	14.40	13.00	13.00	13.00	36	468
MXC (MAXCOM)	09:00	13.15	+0.05	(+0.38%)	13.10	13.15	13.15	13.15	2	26
SWG (SECOGROUP)	27 maj 14:45	13.20	+0.20	(+1.54%)	13.00	13.20	13.20	13.20	237	3 128
CDL (CDRL)	09:00	13.30	+0.10	(+0.76%)	13.20	13.30	13.30	13.30	30	399
PHR (PHARMENA)	27 maj 16:47	13.60	0.00	(0.00%)	13.60	13.60	13.20	13.90	5 015	67 535
KGL	09:00	13.80	0.00	(0.00%)	13.80	13.80	13.80	13.80	2	28
BIK	09:00	13.90	+0.90	(+6.92%)	13.00	13.90	13.90	13.90	5	70
SUW (SUWARY)	09:00	13.90	+1.10	(+8.59%)	12.80	13.90	13.90	13.90	5	70
IRL (INTERAOLT)	09:00	14.30	+0.15	(+1.06%)	14.15	14.30	14.30	14.30	200	2 860
SNK (SANOK)	09:00	14.70	+0.50	(+3.52%)	14.20	14.70	14.70	14.70	150	2 205
TAR (TARCZYNSKI)	27 maj 15:00	14.80	-0.10	(-0.67%)	14.90	14.80	14.80	14.80	334	4 943
QNT (QUANTUM)	27 maj 15:27	15.00	+1.20	(+8.70%)	13.80	14.50	14.50	15.00	250	3 678
SPH (SOPHARMA)	26 maj 13:49	15.10	+0.10	(+0.67%)	15.00	16.00	15.10	16.00	52	809
ARH (ARCHICOM)	09:00	15.40	+0.35	(+2.33%)	15.05	15.40	15.40	15.40	635	9 779
PRM (PROCHEM)	09:00	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	2	31
ALR (ALIOR)	09:00	15.41	+0.45	(+3.01%)	14.96	15.31	15.31	15.41	17 051	261 185
LSI (LSISOFT)	27 maj 16:07	15.60	-0.20	(-1.27%)	15.80	15.85	15.45	15.85	2 372	37 041
NCT (NORTCOAST)	27 maj 13:09	15.70	0.00	(0.00%)	15.70	15.50	15.50	15.70	219	3 415
CNT	09:00	15.80	+0.30	(+1.94%)	15.50	15.80	15.80	15.80	902	14 252
JSW	09:00	15.890	+0.510	(+3.32%)	15.380	15.620	15.620	15.900	28 065	439 394
AST (ASTARTA)	09:00	15.90	+0.15	(+0.95%)	15.75	15.90	15.90	15.90	328	5 215
OEX	26 maj 10:06	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	65	1 040
SNT (SYNEKTIK)	09:00	16.10	+0.40	(+2.55%)	15.70	16.10	16.10	16.10	2	32
FRO (FERRO)	09:00	16.60	0.00	(0.00%)	16.60	16.60	16.60	16.60	60	996
INK (INSTALKRK)	09:00	16.65	+0.20	(+1.22%)	16.45	16.65	16.65	16.65	280	4 662
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BST (BEST)	09:00	18.00	0.00	(0.00%)	18.00	18.00	18.00	18.00	50	900
AMB (AMBRA)	09:00	18.00	0.00	(0.00%)	18.00	18.00	18.00	18.00	62	1 116
MNC (MENNICA)	27 maj 17:01	18.30	-0.10	(-0.54%)	18.40	18.30	18.20	18.40	2 052	37 487
FTE (FORTE)	09:00	18.70	+0.20	(+1.08%)	18.50	18.70	18.70	18.70	170	3 179
EUR (EUROCASH)	09:00	19.19	+0.11	(+0.58%)	19.08	19.31	19.19	19.31	6 530	125 996
SKH (SKARBIEC)	09:00	19.25	+0.05	(+0.26%)	19.20	19.25	19.25	19.25	2	39
APT (APATOR)	09:00	19.45	0.00	(0.00%)	19.45	19.45	19.45	19.45	1 000	19 450
ERB (ERBUD)	09:00	19.50	+0.30	(+1.56%)	19.20	19.50	19.50	19.50	25	488
DCR (DECORA)	09:00	19.65	+0.15	(+0.77%)	19.50	19.65	19.65	19.65	22	432
TOW (TOWERINVT)	26 maj 10:33	19.70	0.00	(0.00%)	19.70	19.60	19.60	19.70	202	3 969
MFO	09:00	19.90	-0.10	(-0.50%)	20.00	19.90	19.90	19.90	2	40
TBL (TBULL)	09:00	20.20	-0.20	(-0.98%)	20.40	20.20	20.20	20.20	20	404
LWB (BOGDANKA)	09:00	20.40	+0.40	(+2.00%)	20.00	20.40	20.40	20.40	100	2 040
MDG (MEDICALG)	09:00	20.50	-0.50	(-2.38%)	21.00	20.50	20.50	20.50	91	1 866
SES (SESCOM)	26 maj 17:00	20.60	+0.90	(+4.57%)	19.70	20.60	20.60	20.60	11	227
RPC (ROPCZYCE)	27 maj 16:21	20.90	-0.10	(-0.48%)	21.00	20.80	20.40	21.10	3 071	63 865
RBW (RAINBOW)	09:00	21.00	+0.60	(+2.94%)	20.40	21.70	21.00	21.80	3 020	65 036
DEK (DEKPOL)	27 maj 16:10	21.60	-0.20	(-0.92%)	21.80	21.00	21.00	21.60	1 947	40 947
ETL (EUROTEL)	09:00	21.90	+0.20	(+0.92%)	21.70	21.90	21.90	21.90	125	2 738
BBT (BOOMBIT)	09:00	21.95	+0.45	(+2.09%)	21.50	21.95	21.95	21.95	180	3 951
PKO (PKOBP)	09:00	23.50	+0.35	(+1.51%)	23.15	23.59	23.49	23.60	51 669	1 218 193
ABE (ABPL)	09:00	23.70	-0.20	(-0.84%)	23.90	23.70	23.70	23.70	103	2 441
NWG (NEWAG)	09:00	24.00	0.00	(0.00%)	24.00	24.00	24.00	24.00	10	240
OPM (OPTEAM)	27 maj 16:15	24.20	-0.40	(-1.63%)	24.60	24.60	24.20	25.40	907	22 232
OPN (OPONEO.PL)	09:00	24.40	0.00	(0.00%)	24.40	24.40	24.40	24.40	170	4 148
MAB (MABION)	09:00	25.30	+0.35	(+1.40%)	24.95	25.30	25.30	25.30	129	3 264
KST (KONSSTALI)	02 sty 17:03	25.30	0.00	(0.00%)	25.30	25.10	24.90	25.30	397	10 004
MOL	09:00	25.56	-0.38	(-1.46%)	25.94	25.56	25.56	25.56	1	26
CPS (CYFRPLSAT)	09:00	25.58	+0.46	(+1.83%)	25.12	25.62	25.58	25.64	2 750	70 429
ERG	27 maj 10:49	26.20	-0.80	(-2.96%)	27.00	27.80	26.20	27.80	410	10 948
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IZB (IZOBLOK)	09:00	27.10	0.00	(0.00%)	27.10	27.10	27.10	27.10	4	108
VOX (VOXEL)	27 maj 15:55	27.60	-0.30	(-1.08%)	27.90	27.90	27.60	27.90	2 999	83 490
EAT (AMREST)	09:00	28.20	+0.30	(+1.08%)	27.90	28.20	28.20	28.20	727	20 501
PLY (PLAY)	09:00	28.86	+0.08	(+0.28%)	28.78	29.00	28.86	29.00	3 120	90 430
R22	09:00	28.90	+0.80	(+2.85%)	28.10	28.70	28.70	28.90	1 115	32 037
ENT (ENTER)	09:00	29.00	+0.20	(+0.69%)	28.80	29.00	29.00	29.00	100	2 900
HDR (HYDROTOR)	09:00	29.40	0.00	(0.00%)	29.40	29.40	29.40	29.40	1	29
1AT (ATAL)	09:00	30.00	+0.50	(+1.69%)	29.50	30.00	30.00	30.00	330	9 900
ATT (GRUPAAZOTY)	09:00	30.80	+0.15	(+0.49%)	30.65	30.95	30.80	30.95	2 665	82 410
PZU	09:00	30.89	+0.33	(+1.08%)	30.56	31.00	30.82	31.00	12 242	379 414
PEP	09:00	31.00	-0.50	(-1.59%)	31.50	31.00	31.00	31.00	547	16 957
KPD (KPPD)	27 maj 13:55	31.80	-2.20	(-6.47%)	34.00	34.20	30.00	34.20	363	11 026
KGN (KOGENERA)	09:00	32.50	-0.30	(-0.91%)	32.80	32.50	32.50	32.50	25	813
UCG (UNICREDIT)	27 maj 15:58	32.71	+1.32	(+4.21%)	31.39	31.85	31.85	33.04	5 519	181 070
CLN (CLNPHARMA)	09:00	32.80	+0.10	(+0.31%)	32.70	32.80	32.80	32.80	100	3 280
MLS (MLSYSTEM)	09:00	33.70	+0.70	(+2.12%)	33.00	33.50	33.50	33.70	1 124	37 690
ABS (ASSECOBS)	09:00	34.40	-0.20	(-0.58%)	34.60	34.40	34.40	34.40	2	69
ULG (ULTGAMES)	09:00	34.85	+0.15	(+0.43%)	34.70	34.85	34.85	34.85	275	9 584
GOP (GAMEOPS)	09:00	36.000	+0.300	(+0.84%)	35.700	36.000	36.000	36.000	27	972
ACG (ACAUTOGAZ)	09:00	37.00	0.00	(0.00%)	37.00	37.00	37.00	37.00	30	1 110
ASE (ASSECOSEE)	09:00	37.50	0.00	(0.00%)	37.50	37.50	37.50	37.50	68	2 550
AML (ALUMETAL)	09:00	37.50	-0.50	(-1.32%)	38.00	37.50	37.50	37.50	25	938
CIE (CIECH)	09:00	39.90	-1.80	(-4.32%)	41.70	40.00	39.70	40.00	1 681	67 228
BSC (BSCDRUK)	24 kwi 15:29	40.20	-0.10	(-0.25%)	40.30	40.50	40.20	40.50	9	363
GPW	09:00	40.25	+0.50	(+1.26%)	39.75	40.25	40.25	40.25	585	23 546
UNT (UNIMOT)	09:00	40.75	+0.60	(+1.49%)	40.15	40.75	40.75	40.75	911	37 123
SLV (SELVITA)	09:00	40.80	+0.80	(+2.00%)	40.00	40.80	40.80	40.80	70	2 856
MRC (MERCATOR)	09:00	41.00	-0.90	(-2.15%)	41.90	41.00	41.00	41.30	4 502	184 597
BHW (HANDLOWY)	09:00	41.40	+0.90	(+2.22%)	40.50	41.30	41.30	41.40	728	30 068
KER (KERNEL)	09:00	42.30	+0.15	(+0.36%)	42.15	42.30	42.30	42.30	21	888
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PCR (PCCROKITA)	09:00	45.50	-0.30	(-0.66%)	45.80	45.50	45.50	45.50	22	1 001
ULM (ULMA)	09:00	47.40	+0.40	(+0.85%)	47.00	47.40	47.40	47.40	62	2 939
CCCA (CCC-PDA)	09:00	48.990	+0.780	(+1.62%)	48.210	48.990	48.990	48.990	5 000	244 950
CCC	09:00	49.47	+0.88	(+1.81%)	48.59	49.62	49.46	49.62	10 417	516 375
BNP (BNPPPL)	09:00	50.00	+0.40	(+0.81%)	49.60	50.00	50.00	50.00	91	4 550
PEO (PEKAO)	09:00	56.20	+0.78	(+1.41%)	55.42	56.00	56.00	56.20	21 982	1 231 744
MGT (MANGATA)	09:00	58.00	-0.50	(-0.85%)	58.50	58.00	58.00	58.00	5	290
CMP (COMP)	27 maj 13:29	59.00	+0.60	(+1.03%)	58.40	59.00	58.40	59.00	207	12 145
MLG (MLPGROUP)	27 maj 12:46	59.50	0.00	(0.00%)	59.50	60.00	58.00	60.00	63	3 710
RVU (RYVU)	27 maj 16:46	59.60	+1.00	(+1.71%)	58.60	58.60	58.00	59.60	10 396	612 332
LTS (LOTOS)	09:00	60.08	+0.86	(+1.45%)	59.22	60.00	59.88	60.08	4 166	250 005
KSW (KRUSZWICA)	09:00	60.60	0.00	(0.00%)	60.60	60.60	60.60	60.60	245	14 847
IND (INDYKPOL)	11 gru 09:00	63.50	-0.50	(-0.78%)	64.00	63.50	63.50	63.50	1	64
LVC (LIVECHAT)	09:00	63.80	+2.00	(+3.24%)	61.80	63.10	63.10	63.80	1 340	84 579
NVT (NOVITA)	27 maj 15:53	64.20	+1.60	(+2.56%)	62.60	62.60	61.40	64.20	550	34 708
PKN (PKNORLEN)	09:00	66.92	+0.38	(+0.57%)	66.54	66.54	66.54	67.00	26 965	1 794 412
ACP (ASSECOPOL)	09:00	70.50	+0.90	(+1.29%)	69.60	70.70	70.50	70.70	400	28 275
BKM (PBKM)	09:00	70.60	+0.60	(+0.86%)	70.00	70.60	70.60	70.60	13	918
WPL (WIRTUALNA)	09:00	73.00	0.00	(0.00%)	73.00	73.00	73.00	73.00	520	37 960
DBC (DEBICA)	27 maj 17:00	74.60	-1.00	(-1.32%)	75.60	76.00	74.00	76.00	1 690	126 397
OVO (OVOSTAR)	09:00	77.00	0.00	(0.00%)	77.00	77.00	77.00	77.00	1	77
DAT (DATAWALK)	09:00	77.40	+0.60	(+0.78%)	76.80	77.40	77.40	77.40	15	1 161
CEZ	27 maj 16:18	78.20	0.00	(0.00%)	78.20	80.00	78.20	80.00	462	36 543
IIA (IIAAV)	27 maj 09:20	79.00	+4.60	(+6.18%)	74.40	75.25	75.25	79.00	6	455
SKA (SNIEZKA)	09:00	80.40	+0.60	(+0.75%)	79.80	80.40	80.40	80.40	54	4 342
XTP (XTPL)	09:00	80.60	+0.40	(+0.50%)	80.20	80.60	80.60	80.60	20	1 612
DOM (DOMDEV)	09:00	81.60	+0.80	(+0.99%)	80.80	81.60	81.60	81.60	112	9 139
KGH (KGHM)	09:00	86.50	+1.18	(+1.38%)	85.32	86.50	86.30	86.50	3 801	328 741
ZAP (PULAWY)	09:00	89.80	+1.80	(+2.05%)	88.00	89.80	89.80	89.80	715	64 207
KRU (KRUK)	09:00	96.00	+2.00	(+2.13%)	94.00	96.00	96.00	96.00	920	88 320
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AMC (AMICA)	09:00	104.40	+0.80	(+0.77%)	103.60	104.00	104.00	104.40	183	19 052
ORB (ORBIS)	08 kwi 14:11	113.00	0.00	(0.00%)	113.00	113.00	113.00	113.00	393	44 409
TMR (TATRY)	27 maj 10:55	143.00	0.00	(0.00%)	143.00	143.00	143.00	143.00	1	143
ING (INGBSK)	09:00	152.00	+6.00	(+4.11%)	146.00	152.00	152.00	152.00	704	107 008
STP (STALPROD)	27 maj 17:03	154.80	-3.80	(-2.40%)	158.60	159.40	152.80	159.40	3 617	559 844
TNX (TALANX)	08 maj 10:59	170.00	+15.00	(+9.68%)	155.00	170.00	170.00	170.00	3	510
SPL (SANPL)	09:00	175.00	+4.20	(+2.46%)	170.80	172.90	172.90	175.00	1 218	210 926
PUE (ZPUE)	09:00	178.00	+6.50	(+3.79%)	171.50	178.00	178.00	178.00	2	356
CAR (INTERCARS)	27 maj 17:00	179.00	-2.50	(-1.38%)	181.50	183.00	179.00	184.00	8 796	1 595 655
DNP (DINOPL)	09:00	179.00	+4.10	(+2.34%)	174.90	179.00	178.40	179.10	773	138 298
MBR (MOBRUK)	09:00	183.00	0.00	(0.00%)	183.00	183.00	183.00	183.00	5	915
CMR (COMARCH)	27 maj 17:00	205.00	0.00	(0.00%)	205.00	205.00	204.00	206.00	21 090	4 323 251
MBK (MBANK)	09:00	214.00	+6.20	(+2.98%)	207.80	213.00	212.20	214.00	1 952	415 791
BDX (BUDIMEX)	09:00	240.00	+3.50	(+1.48%)	236.50	239.50	238.00	240.00	359	85 935
KTY (KETY)	09:00	348.00	0.00	(0.00%)	348.00	348.00	348.00	348.00	81	28 188
KRK (KRKA)	27 maj 14:46	362.00	+2.00	(+0.56%)	360.00	359.00	342.00	362.00	344	121 188
CDR (CDPROJEKT)	09:00	389.10	+7.60	(+1.99%)	381.50	389.10	389.00	389.60	5 220	2 031 452
VGO (VIGOSYS)	27 maj 17:00	424.00	-2.00	(-0.47%)	426.00	426.00	422.00	426.00	32	13 546
11B (11BIT)	09:00	462.00	+4.50	(+0.98%)	457.50	464.00	462.00	464.00	111	51 444
ZWC (ZYWIEC)	09:00	476.00	-2.00	(-0.42%)	478.00	476.00	476.00	476.00	1	476
PLW (PLAYWAY)	09:00	484.50	+11.50	(+2.43%)	473.00	480.50	478.00	484.50	457	219 792
TEN (TSGAMES)	09:00	501.00	+5.00	(+1.01%)	496.00	500.00	500.00	501.00	641	320 600
NEU (NEUCA)	09:00	519.00	+3.00	(+0.58%)	516.00	519.00	519.00	519.00	12	6 228
WWL (WAWEL)	09:00	598.00	+4.00	(+0.67%)	594.00	598.00	598.00	598.00	40	23 920
BFT (BENEFIT)	09:00	760.00	+20.00	(+2.70%)	740.00	768.00	760.00	768.00	8	6 096
LPP	09:00	6735.00	+90.00	(+1.35%)	6645.00	6735.00	6735.00	6735.00	2	13 470