Akcje GPW Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CCE (CCENERGY)	30 gru 15:00	0.06	-0.01	(-14.29%)	0.07	0.07	0.06	0.07	24 017	1 595
SCO (SCOPAK)	27 wrz 11:00	0.0800	0.0000	(0.00%)	0.0800	0.0800	0.0800	0.0800	6	0
FFI (FASTFIN)	30 lis 17:00	0.09	0.00	(0.00%)	0.09	0.09	0.07	0.10	433 156	36 118
TXM	28 lut 15:00	0.100	-0.001	(-0.99%)	0.101	0.100	0.100	0.100	7 533	753
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
WIS (WINVEST)	28 lut 11:00	0.108	0.000	(0.00%)	0.108	0.108	0.108	0.108	100	11
CLE (COALENERG)	28 lut 15:01	0.110	-0.010	(-8.33%)	0.120	0.120	0.110	0.120	7 079	783
SGR (SADOVAYA)	02 maj 15:00	0.12	0.00	(0.00%)	0.12	0.12	0.12	0.12	12 000	1 440
LRK (LARK)	02 maj 11:21	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	4 147	622
DRP (DROP)	30 gru 15:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	37	6
FON	28 lut 17:04	0.1660	-0.0170	(-9.29%)	0.1830	0.1695	0.1320	0.1875	253 091	39 793
CTG (CUBEITG)	06 maj 11:20	0.195	-0.003	(-1.52%)	0.198	0.195	0.195	0.195	45 634	8 899
IQP	28 lut 15:00	0.200	-0.040	(-16.67%)	0.240	0.240	0.200	0.240	10 040	2 010
06N (06MAGNA)	28 wrz 15:07	0.20	-0.03	(-13.04%)	0.23	0.20	0.20	0.20	40 007	8 001
RHD (REINHOLD)	28 lut 15:00	0.208	+0.004	(+1.96%)	0.204	0.208	0.208	0.208	28 010	5 826
IAG (IALBGR)	28 lut 15:29	0.210	-0.070	(-25.00%)	0.280	0.202	0.202	0.210	72 936	14 868
APL (AMPLI)	30 gru 15:00	0.22	+0.01	(+4.76%)	0.21	0.22	0.22	0.22	1 020	224
RDN (REDAN)	28 lut 15:05	0.220	-0.020	(-8.33%)	0.240	0.220	0.220	0.220	9 792	2 154
GNB (GETINOBLE)	28 lut 15:25	0.2400	-0.0300	(-11.11%)	0.2700	0.2400	0.2400	0.2400	2 746 921	659 261
IDG (INDYGO)	02 maj 15:01	0.25	0.00	(0.00%)	0.25	0.25	0.25	0.25	1 950	488
SLZ (SLEEPZAG)	28 lut 12:59	0.282	+0.002	(+0.71%)	0.280	0.282	0.282	0.282	366	103
CFI	28 lut 15:26	0.301	-0.001	(-0.33%)	0.302	0.301	0.301	0.301	274 790	82 712
BRA (BRASTER)	28 lut 17:02	0.3090	-0.0055	(-1.75%)	0.3145	0.3000	0.2700	0.3100	355 631	105 858
IFR (IFSA)	28 lut 15:01	0.310	+0.032	(+11.51%)	0.278	0.310	0.310	0.310	3 110	964
CHS (CHEMOS)	30 kwi 16:48	0.33	-0.01	(-2.94%)	0.34	0.32	0.30	0.35	259 590	80 427
INV (INVISTA)	28 lut 11:00	0.364	-0.006	(-1.62%)	0.370	0.364	0.364	0.364	104	38
CZT (CZTOREBKA)	30 wrz 11:14	0.370	-0.030	(-7.50%)	0.400	0.370	0.370	0.370	6 000	2 220
KCH (KRAKCHEM)	28 lut 15:00	0.387	+0.047	(+13.82%)	0.340	0.387	0.387	0.387	3 320	1 285
PIW (PLATYNINW)	28 lut 11:26	0.390	-0.012	(-2.99%)	0.402	0.390	0.390	0.390	800	312
MLK (MILKILAND)	28 lut 15:00	0.390	-0.020	(-4.88%)	0.410	0.400	0.390	0.400	1 500	595
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HUB (HUBSTYLE)	25 wrz 15:00	0.398	+0.059	(+17.40%)	0.339	0.372	0.372	0.398	1 918	760
PDZ (PRAIRIE)	28 lut 17:00	0.4260	-0.0040	(-0.93%)	0.4300	0.4300	0.3880	0.4480	687 522	286 119
SEN (SERINUS)	28 lut 17:00	0.4300	-0.0100	(-2.27%)	0.4400	0.4200	0.4000	0.4360	269 117	113 950
KCI	28 lut 15:29	0.440	-0.020	(-4.35%)	0.460	0.440	0.440	0.440	23 690	10 424
IFC (IFCAPITAL)	28 lut 15:00	0.450	-0.042	(-8.54%)	0.492	0.492	0.450	0.492	2 605	1 281
KBD (KBDOM)	28 lut 15:00	0.458	+0.008	(+1.78%)	0.450	0.458	0.458	0.458	1 505	689
RES (RESBUD)	28 lut 15:00	0.460	-0.020	(-4.17%)	0.480	0.460	0.460	0.460	400	184
SHG (STARHEDGE)	28 lut 17:00	0.470	+0.030	(+6.82%)	0.440	0.430	0.420	0.470	26 238	11 660
PBF (PBSFINANSE)	28 lut 15:00	0.480	+0.060	(+14.29%)	0.420	0.480	0.480	0.480	828	397
WSE (WORKSERV)	28 lut 17:04	0.4960	+0.0830	(+20.10%)	0.4130	0.4100	0.3690	0.4960	579 279	264 531
AWM (AIRWAY)	28 lut 17:00	0.498	+0.031	(+6.64%)	0.467	0.512	0.462	0.512	22 470	11 222
ATS (ATLANTIS)	28 lut 16:38	0.500	+0.010	(+2.04%)	0.490	0.450	0.440	0.520	181 614	90 472
RBC (RUBICON)	28 lut 16:06	0.500	-0.070	(-12.28%)	0.570	0.580	0.500	0.580	5 935	3 047
SHD (SOHODEV)	28 lut 15:26	0.500	-0.032	(-6.02%)	0.532	0.500	0.500	0.500	9 608	4 804
RFK (RAFAKO)	28 lut 17:03	0.517	+0.018	(+3.61%)	0.499	0.480	0.432	0.540	1 538 211	737 457
LBT (LIBET)	28 lut 17:00	0.522	-0.006	(-1.14%)	0.528	0.510	0.480	0.540	382 386	192 335
SNW (SANWIL)	28 lut 13:49	0.525	0.000	(0.00%)	0.525	0.525	0.525	0.525	2 297	1 206
SFS (SFINKS)	28 lut 15:42	0.528	+0.026	(+5.18%)	0.502	0.470	0.470	0.546	52 563	25 219
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	0.56	+0.03	(+5.66%)	0.53	0.57	0.53	0.59	5 817 209	3 295 674
ITB (INTERBUD)	28 lut 15:00	0.590	+0.010	(+1.72%)	0.580	0.590	0.590	0.590	1 110	655
CIG (CIGAMES)	28 lut 17:00	0.595	-0.039	(-6.15%)	0.634	0.630	0.530	0.630	2 214 704	1 266 748
PMA (PRIMAMODA)	27 lut 15:00	0.600	+0.010	(+1.69%)	0.590	0.600	0.600	0.600	6 010	3 606
ENI (ENERGOINS)	28 lut 16:44	0.610	-0.090	(-12.86%)	0.700	0.650	0.604	0.700	8 605	5 291
URS (URSUS)	28 lut 17:00	0.616	-0.073	(-10.60%)	0.689	0.650	0.585	0.650	856 267	521 776
MSZ (MOSTALZAB)	28 lut 16:43	0.619	-0.016	(-2.52%)	0.635	0.620	0.590	0.649	238 649	144 564
ZRE (ZREMB)	28 lut 16:44	0.645	-0.005	(-0.77%)	0.650	0.620	0.550	0.655	30 529	17 828
SKL (SKYLINE)	28 lut 16:37	0.660	-0.020	(-2.94%)	0.680	0.680	0.660	0.680	5 600	3 741
LBW (LUBAWA)	28 lut 17:00	0.690	-0.034	(-4.70%)	0.724	0.692	0.670	0.720	200 158	138 177
CNG (NOWAGALA)	28 lut 12:14	0.710	-0.020	(-2.74%)	0.730	0.710	0.710	0.710	12 204	8 665
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
HRS (HERKULES)	28 lut 16:27	0.748	-0.002	(-0.27%)	0.750	0.750	0.712	0.770	7 863	5 820
08N (08OCTAVA)	28 lut 15:00	0.788	0.000	(0.00%)	0.788	0.788	0.788	0.788	13	10
RON (RONSON)	28 lut 16:43	0.795	-0.020	(-2.45%)	0.815	0.810	0.740	0.810	55 886	43 823
IDM (IDMSA)	28 lut 13:55	0.800	0.000	(0.00%)	0.800	0.850	0.800	0.850	10 021	8 017
BAH (BAHOLDING)	28 lut 17:00	0.809	+0.028	(+3.59%)	0.781	0.780	0.710	0.820	377 126	282 148
PRD (PROCAD)	28 lut 15:00	0.810	-0.010	(-1.22%)	0.820	0.810	0.810	0.810	750	608
TRR (TERMOREX)	28 lut 14:48	0.850	-0.050	(-5.56%)	0.900	0.900	0.750	0.900	6 769	5 342
OPF (OPENFIN)	28 lut 16:25	0.870	-0.080	(-8.42%)	0.950	0.860	0.860	0.924	33 683	29 692
MOJ	28 lut 14:31	0.880	+0.060	(+7.32%)	0.820	0.880	0.880	0.880	1 000	880
AWB (AWBUD)	28 lut 15:00	0.900	-0.075	(-7.69%)	0.975	0.900	0.900	0.900	750	675
VTI (VENTUREIN)	27 lut 12:48	0.910	0.000	(0.00%)	0.910	0.908	0.908	0.910	712	648
MRB (MIRBUD)	28 lut 17:03	0.926	-0.024	(-2.53%)	0.950	0.900	0.822	0.930	285 691	251 184
EKP (ELKOP)	28 lut 14:35	0.948	-0.082	(-7.96%)	1.030	0.900	0.850	0.990	33 925	30 196
IMP (IMPERA)	28 lut 16:10	0.970	-0.020	(-2.02%)	0.990	0.990	0.970	1.020	4 175	4 137
GLC (GLCOSMED)	28 lut 17:00	0.980	+0.052	(+5.60%)	0.928	1.190	0.950	1.190	565 437	636 504
YOL (YOLO)	28 lut 16:41	0.980	-0.230	(-19.01%)	1.210	1.000	0.800	1.000	16 134	14 461
HLD (HOLLYWOOD)	13 wrz 13:17	0.986	-0.010	(-1.00%)	0.996	0.996	0.986	0.996	4 024	3 968
ZMT (ZAMET)	28 lut 16:00	1.00	-0.04	(-3.85%)	1.04	0.96	0.92	1.00	12 313	11 688
PTH (PRIMETECH)	28 lut 15:23	1.000	-0.098	(-8.93%)	1.098	1.000	1.000	1.000	5 042	5 042
SKT (SKOTAN)	28 lut 17:02	1.020	+0.010	(+0.99%)	1.010	1.010	0.960	1.050	169 323	170 611
PMP (PAMAPOL)	28 lut 16:49	1.02	+0.04	(+4.08%)	0.98	1.06	0.95	1.06	11 192	11 168
COG (COGNOR)	28 lut 17:00	1.020	-0.010	(-0.97%)	1.030	1.010	0.850	1.020	279 438	259 361
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PGO	28 lut 10:23	1.030	-0.010	(-0.96%)	1.040	1.000	0.970	1.030	3 108	3 047
GCN (GROCLIN)	28 lut 17:01	1.046	+0.016	(+1.55%)	1.030	1.000	0.944	1.046	52 465	51 719
RNK (RANKPROGR)	28 lut 14:27	1.050	-0.020	(-1.87%)	1.070	1.055	1.000	1.090	50 123	50 887
GTN (GETIN)	28 lut 17:02	1.060	-0.068	(-6.03%)	1.128	1.088	1.014	1.098	2 037 437	2 154 897
KSG (KSGAGRO)	28 lut 15:00	1.07	-0.02	(-1.83%)	1.09	1.07	1.07	1.07	9 130	9 769
TPE (TAURONPE)	28 lut 17:03	1.100	-0.055	(-4.76%)	1.155	1.125	1.070	1.143	15 405 513	17 005 378
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
CPA (CAPITAL)	28 lut 17:02	1.19	+0.09	(+8.18%)	1.10	1.12	1.05	1.20	16 529	18 858
ITM (ITMTRADE)	28 lut 15:00	1.200	-0.010	(-0.83%)	1.210	1.210	1.200	1.210	2 844	3 432
DPL (DROZAPOL)	28 lut 16:35	1.23	-0.05	(-4.30%)	1.28	1.23	1.14	1.23	3 253	3 976
PGM (PMPG)	28 lut 17:00	1.24	+0.01	(+0.81%)	1.23	1.23	1.19	1.33	13 267	16 817
PAT (PATENTUS)	28 lut 17:00	1.240	-0.020	(-1.59%)	1.260	1.240	1.120	1.260	16 171	19 557
OPG (ORCOGROUP)	28 lut 14:35	1.30	+0.05	(+4.00%)	1.25	1.25	1.25	1.30	18 117	23 421
WAS (WASKO)	28 lut 17:02	1.300	-0.080	(-5.80%)	1.380	1.230	1.230	1.350	42 746	55 120
RDL (RADPOL)	28 lut 17:00	1.320	-0.030	(-2.22%)	1.350	1.350	1.280	1.350	14 439	19 039
OTM (OTMUCHOW)	28 lut 15:20	1.32	-0.05	(-3.65%)	1.37	1.37	1.32	1.37	15 062	20 323
ATL (ATLASEST)	28 lut 15:27	1.330	+0.080	(+6.40%)	1.250	1.330	1.230	1.330	1 174	1 455
TRK (TRAKCJA)	28 lut 17:00	1.330	0.000	(0.00%)	1.330	1.280	1.160	1.408	461 946	596 296
BML (BIOMEDLUB)	28 lut 17:04	1.335	+0.170	(+14.59%)	1.165	1.350	1.250	1.470	6 038 966	8 271 382
POZ (POZBUD)	28 lut 15:24	1.340	-0.080	(-5.63%)	1.420	1.350	1.275	1.350	75 593	100 739
MIR (MIRACULUM)	28 lut 16:49	1.34	-0.12	(-8.22%)	1.46	1.38	1.28	1.43	34 467	45 481
VVD (VIVID)	28 lut 17:00	1.378	-0.022	(-1.57%)	1.400	1.310	1.182	1.410	238 234	303 413
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
INC	28 lut 17:00	1.43	-0.04	(-2.72%)	1.47	1.39	1.30	1.44	20 241	28 132
ZUK (STAPORKOW)	28 lut 13:51	1.45	-0.03	(-2.03%)	1.48	1.55	1.45	1.55	119	183
EMT (ELEMENTAL)	28 lut 17:04	1.500	-0.340	(-18.48%)	1.840	1.700	1.500	1.730	528 034	840 443
ENP (ENAP)	28 lut 13:51	1.50	0.00	(0.00%)	1.50	1.45	1.35	1.50	1 018	1 472
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
VTL (VISTAL)	28 lut 17:00	1.510	-0.110	(-6.79%)	1.620	1.590	1.440	1.590	64 437	96 671
RNC (REINO)	28 lut 11:25	1.51	+0.01	(+0.67%)	1.50	1.50	1.50	1.51	2 302	3 473
BOW (BOWIM)	28 lut 16:36	1.55	+0.03	(+1.97%)	1.52	1.46	1.45	1.55	8 170	11 887
IPO (INTERSPPL)	28 lut 16:10	1.55	-0.04	(-2.82%)	1.59	1.59	1.55	1.59	13 684	21 250
AAT (ALTA)	28 lut 16:45	1.56	-0.01	(-0.64%)	1.57	1.55	1.41	1.56	3 850	5 466
ZST (ZASTAL)	28 lut 15:00	1.57	-0.04	(-2.48%)	1.61	1.60	1.57	1.60	86	135
IZO (IZOLACJA)	27 lut 16:38	1.600	+0.010	(+0.63%)	1.590	1.590	1.530	1.600	3 289	5 204
PXM (POLIMEXMS)	28 lut 17:02	1.608	-0.112	(-6.51%)	1.720	1.550	1.494	1.650	915 333	1 442 703
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PPS (PEPEES)	28 lut 16:31	1.64	-0.05	(-2.96%)	1.69	1.65	1.60	1.65	3 252	5 313
ARC (ARCUS)	28 lut 16:48	1.66	0.00	(0.00%)	1.66	1.65	1.65	1.75	1 890	3 199
WIK (WIKANA)	28 lut 17:00	1.68	0.00	(0.00%)	1.68	1.59	1.20	1.69	14 645	22 623
ATR (ATREM)	28 lut 12:47	1.75	0.00	(0.00%)	1.75	1.75	1.73	1.75	5 770	10 002
JHM (JHMDEV)	16 gru 16:23	1.76	0.00	(0.00%)	1.76	1.78	1.71	1.97	270	483
CRM (CORMAY)	28 lut 17:04	1.780	+0.280	(+18.67%)	1.500	1.872	1.660	1.950	16 720 483	30 872 790
IDA (IDEABANK)	28 lut 17:00	1.850	-0.150	(-7.50%)	2.000	1.910	1.720	1.920	231 844	428 024
TRI (TRITON)	28 lut 16:39	1.890	-0.010	(-0.53%)	1.900	1.910	1.840	1.910	19 032	35 827
PLX (PLASTBOX)	28 lut 11:22	1.890	-0.080	(-4.06%)	1.970	2.050	1.854	2.050	2 854	5 380
HRP (HARPER)	28 lut 17:04	1.900	-0.360	(-15.93%)	2.260	2.750	1.900	2.750	413 800	1 024 380
MZN (MORIZON)	28 lut 16:18	1.91	-0.01	(-0.26%)	1.92	1.92	1.91	1.92	70 499	134 683
PCX (PCCEXOL)	28 lut 17:00	1.930	-0.030	(-1.53%)	1.960	1.890	1.840	1.940	9 456	17 851
AUG (AUGA)	30 gru 09:00	1.95	-0.13	(-6.25%)	2.08	1.95	1.95	1.95	1	2
APE (APSENERGY)	28 lut 16:43	1.97	-0.13	(-6.19%)	2.10	2.05	1.97	2.15	2 915	5 895
ALI (ALTUSTFI)	28 lut 16:42	2.04	-0.14	(-6.44%)	2.17	2.08	2.00	2.17	108 208	220 535
MCP (MEDIACAP)	28 lut 13:48	2.04	-0.01	(-0.49%)	2.05	2.05	1.90	2.05	10 237	20 039
NNG (NANOGROUP)	28 lut 15:09	2.06	+0.17	(+8.99%)	1.89	2.06	2.06	2.06	749	1 543
INL (INTROL)	28 lut 17:00	2.10	0.00	(0.00%)	2.10	2.04	2.00	2.10	1 386	2 801
IPE (IPOPEMA)	28 lut 16:49	2.15	+0.10	(+4.88%)	2.05	2.05	2.01	2.15	22 530	46 549
EDI (EDINVEST)	28 lut 12:38	2.16	0.00	(0.00%)	2.16	2.16	2.16	2.16	8 506	18 373
IZS (IZOSTAL)	28 lut 15:56	2.18	-0.18	(-7.63%)	2.36	2.25	2.04	2.26	14 440	31 100
BMC (BUMECH)	28 lut 16:37	2.19	-0.08	(-3.52%)	2.27	2.15	2.06	2.25	43 271	91 529
NTT (NTTSYSTEM)	28 lut 17:00	2.20	+0.08	(+3.77%)	2.12	2.10	2.04	2.25	6 625	14 358
U2K (UNIMA)	28 lut 16:21	2.22	-0.02	(-0.89%)	2.24	2.24	2.22	2.26	4 597	10 219
PLZ (PLAZACNTR)	24 lut 16:28	2.36	-0.02	(-0.84%)	2.38	2.22	2.00	2.36	2 385	4 789
MZA (MUZA)	28 lut 17:00	2.40	-0.06	(-2.44%)	2.46	2.46	2.36	2.46	3 463	8 226
ACT (ACTION)	28 lut 17:00	2.41	-0.04	(-1.63%)	2.45	2.45	2.21	2.45	27 979	66 604
GKI (IMMOBILE)	28 lut 09:48	2.50	-0.05	(-1.96%)	2.55	2.49	2.42	2.50	761	1 864
DVL (DEVELIA)	28 lut 17:00	2.520	-0.020	(-0.79%)	2.540	2.420	2.360	2.635	696 387	1 759 485
MON (MONNARI)	28 lut 17:00	2.52	+0.10	(+4.13%)	2.42	2.18	2.18	2.58	67 429	157 174
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BIO (BIOTON)	28 lut 17:00	2.54	+0.03	(+1.00%)	2.51	2.49	2.31	2.67	266 527	671 270
JWW (JWWINVEST)	28 lut 16:10	2.57	-0.31	(-10.76%)	2.88	2.80	2.52	2.80	6 638	17 055
FMF (FAMUR)	28 lut 17:04	2.590	+0.255	(+10.92%)	2.335	2.280	2.180	2.590	852 680	2 021 257
CPL (COMPERIA)	28 lut 14:51	2.60	-0.02	(-0.76%)	2.62	2.50	2.50	2.60	3 601	9 003
KOM (KOMPUTRON)	28 lut 17:00	2.60	-0.30	(-10.34%)	2.90	2.65	2.40	2.65	10 681	26 683
TRN (TRANSPOL)	28 lut 17:00	2.66	-0.09	(-3.27%)	2.75	2.71	2.66	2.71	15 983	43 229
MDI (MDIENERGIA)	28 lut 16:30	2.70	-0.06	(-2.17%)	2.76	2.56	2.50	2.75	7 359	18 939
MEX (MEXPOLSKA)	28 lut 17:04	2.72	-0.06	(-2.16%)	2.78	2.62	2.52	2.72	10 350	26 934
ART (ARTIFEX)	28 lut 17:00	2.75	-0.37	(-11.86%)	3.12	2.98	2.68	2.99	31 072	86 376
QRS (QUERCUS)	28 lut 16:46	2.85	-0.11	(-3.72%)	2.96	2.90	2.62	2.90	149 063	414 675
PWX (POLWAX)	28 lut 15:44	2.92	+0.06	(+2.10%)	2.85	2.85	2.71	2.99	18 479	51 963
JWC (JWCONSTR)	28 lut 17:03	2.95	-0.05	(-1.67%)	3.00	2.99	2.80	3.00	34 187	100 608
ATD (ATENDE)	28 lut 12:39	3.00	-0.08	(-2.60%)	3.08	3.20	2.74	3.20	3 149	9 167
MSW (MOSTALWAR)	28 lut 16:07	3.00	-0.07	(-2.28%)	3.07	3.00	2.78	3.00	14 131	41 330
STX (STALEXP)	28 lut 17:04	3.00	+0.00	(+0.17%)	3.00	2.90	2.82	3.00	255 367	743 039
LRQ (LARQ)	28 lut 17:00	3.02	-0.08	(-2.58%)	3.10	3.04	2.92	3.04	16 015	47 901
PRT (PROTEKTOR)	28 lut 14:31	3.03	-0.01	(-0.33%)	3.04	2.81	2.81	3.04	1 627	4 681
ASB (ASBIS)	28 lut 17:02	3.090	-0.240	(-7.21%)	3.330	3.100	2.790	3.185	1 932 410	5 789 996
AGT (AGROTON)	28 lut 15:46	3.12	-0.34	(-9.83%)	3.46	2.92	2.92	3.24	9 389	28 500
MWT (MWTRADE)	28 lut 10:57	3.12	-0.08	(-2.50%)	3.20	3.20	3.12	3.20	3 163	10 047
PGN (PGNIG)	28 lut 17:04	3.168	+0.042	(+1.34%)	3.126	3.030	2.820	3.190	15 832 228	48 433 220
LEN (LENA)	28 lut 16:49	3.25	+0.14	(+4.50%)	3.11	3.10	2.90	3.25	59 457	181 240
VRG	28 lut 17:00	3.260	-0.050	(-1.51%)	3.310	3.150	2.910	3.270	434 952	1 356 407
ASM (ASMGROUP)	28 lut 09:29	3.28	-0.14	(-4.09%)	3.42	3.28	3.28	3.28	470	1 542
IFI (IFIRMA)	28 lut 17:00	3.44	-0.11	(-3.10%)	3.55	3.54	3.34	3.54	33 453	113 850
SGN (SYGNITY)	28 lut 16:48	3.45	-0.01	(-0.29%)	3.46	3.41	3.40	3.64	74 603	256 426
PND (POLNORD)	28 lut 17:00	3.48	-0.02	(-0.57%)	3.50	3.50	3.47	3.50	528 328	1 842 383
ESS (ESSYSTEM)	08 sty 09:00	3.48	0.00	(0.00%)	3.48	3.48	3.48	3.48	100	348
SVRS (SILVAIR-REGS)	28 lut 14:53	3.62	-0.38	(-9.50%)	4.00	3.90	3.30	3.90	18 700	65 514
IMS	28 lut 17:00	3.67	-0.09	(-2.39%)	3.76	3.72	3.61	3.74	4 580	16 782
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
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
INF (INTERFERI)	28 lut 14:33	3.80	+0.30	(+8.57%)	3.50	3.80	3.50	3.80	1 900	6 653
EGS (ERGIS)	12 gru 16:25	3.86	+0.01	(+0.26%)	3.85	3.86	3.85	3.86	7 839	30 239
FER (FERRUM)	28 lut 15:32	3.90	-0.10	(-2.50%)	4.00	3.99	3.84	3.99	15 545	61 961
ZUE	28 lut 16:32	3.98	-0.02	(-0.50%)	4.00	3.98	3.60	3.98	11 293	42 876
ATG (ATMGRUPA)	28 lut 17:00	4.00	-0.31	(-7.19%)	4.31	4.31	4.00	4.31	13 692	55 985
NET (NETIA)	28 lut 17:00	4.00	-0.20	(-4.76%)	4.20	4.16	3.96	4.19	94 619	383 758
XTB	28 lut 17:00	4.05	+0.05	(+1.25%)	4.00	3.90	3.81	4.12	69 100	272 941
BBD (BBIDEV)	28 lut 16:46	4.13	-0.17	(-3.95%)	4.30	4.21	4.10	4.21	11 444	47 522
TOA (TOYA)	28 lut 16:40	4.14	-0.28	(-6.33%)	4.42	4.30	4.00	4.32	31 301	131 541
BRS (BORYSZEW)	28 lut 17:02	4.150	-0.120	(-2.81%)	4.270	4.180	3.770	4.180	203 809	826 216
ODL (ODLEWNIE)	28 lut 17:00	4.18	-0.18	(-4.13%)	4.36	4.32	3.90	4.32	34 687	141 257
EFK (EFEKT)	28 lut 13:01	4.20	0.00	(0.00%)	4.20	4.20	4.00	4.20	10 107	41 789
BRG (BERLING)	24 lut 11:00	4.20	0.00	(0.00%)	4.20	4.20	4.20	4.20	3 804	15 977
MPH (MASTERPHA)	28 lut 11:44	4.25	-0.25	(-5.56%)	4.50	4.25	4.21	4.25	895	3 795
ATC (ARCTIC)	28 lut 16:46	4.35	-0.05	(-1.14%)	4.40	4.07	3.85	4.38	203 171	839 458
EEX (EKOEXPORT)	28 lut 17:00	4.360	-0.535	(-10.93%)	4.895	4.500	4.050	4.690	243 884	1 066 022
DTR (DIGITREE)	28 lut 13:43	4.40	+0.06	(+1.38%)	4.34	4.34	4.14	4.40	487	2 034
WOJ (WOJAS)	28 lut 16:10	4.44	-0.18	(-3.90%)	4.62	4.61	4.34	4.61	4 805	21 816
INP (INPRO)	28 lut 17:00	4.46	+0.16	(+3.72%)	4.30	4.30	4.30	4.46	2 807	12 155
PGE	28 lut 17:04	4.470	-0.393	(-8.08%)	4.863	4.760	4.434	4.797	7 005 668	32 157 810
ARR (ARTERIA)	28 lut 15:22	4.54	-0.04	(-0.87%)	4.58	4.58	4.44	4.58	390	1 741
ECH (ECHO)	28 lut 17:00	4.58	-0.09	(-2.03%)	4.68	4.59	4.35	4.73	211 279	955 953
SOL (SOLAR)	28 lut 15:36	4.62	-0.30	(-6.10%)	4.92	4.40	4.00	4.78	4 343	18 757
MVP (MARVIPOL)	28 lut 17:03	4.64	-0.16	(-3.33%)	4.80	4.45	4.20	4.65	209 608	922 955
OTS (OTLOG)	28 lut 11:44	4.68	-0.72	(-13.33%)	5.40	5.20	4.68	5.20	179	851
APR (AUTOPARTN)	28 lut 17:00	4.74	-0.06	(-1.25%)	4.80	4.49	4.42	4.83	197 556	909 481
GRN (GRODNO)	28 lut 17:00	4.76	-0.52	(-9.85%)	5.28	4.99	4.50	5.10	100 156	471 436
KVT (KRVITAMIN)	28 lut 14:05	4.78	-0.22	(-4.40%)	5.00	5.00	4.78	5.04	7 964	39 850
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MIL (MILLENNIUM)	28 lut 17:00	4.826	-0.349	(-6.74%)	5.175	5.010	4.826	5.080	1 943 994	9 571 287
ELT (ELEKTROTI)	28 lut 17:02	4.89	-0.23	(-4.49%)	5.12	5.00	4.50	5.00	10 082	47 793
TSG (TESGAS)	28 lut 17:00	4.90	-0.15	(-2.97%)	5.05	4.60	4.30	5.15	140 907	665 013
4FM (4FUNMEDIA)	28 lut 17:00	4.90	-0.02	(-0.41%)	4.92	4.78	4.56	4.96	10 966	51 485
MAK (MAKARONPL)	28 lut 14:07	4.92	+0.04	(+0.82%)	4.88	4.86	4.84	4.92	14 650	71 243
SWD (SWISSMED)	28 lut 16:43	4.97	+0.27	(+5.74%)	4.70	4.68	4.68	5.08	17 818	88 390
EHG (EUROHOLD)	26 lut 13:06	5.00	-0.20	(-3.85%)	5.20	4.68	4.22	5.00	312	1 372
DGA	28 lut 16:46	5.26	-0.34	(-6.07%)	5.60	5.80	5.26	5.80	1 833	9 911
EUC (EUCO)	28 lut 17:00	5.36	+0.36	(+7.20%)	5.00	4.90	4.30	5.50	78 455	378 533
PHR (PHARMENA)	28 lut 16:38	5.38	-0.02	(-0.37%)	5.40	5.38	5.00	5.38	8 860	45 194
RLP (RELPOL)	28 lut 17:00	5.40	+0.05	(+0.93%)	5.35	5.30	5.20	5.40	18 751	98 436
ADV (ADIUVO)	28 lut 17:00	5.50	+0.20	(+3.77%)	5.30	5.20	5.00	5.50	574	3 030
ATP (ATLANTAPL)	28 lut 17:02	5.50	+0.26	(+4.96%)	5.24	5.24	4.78	5.50	10 496	56 545
WLT (WIELTON)	28 lut 17:04	5.50	-0.31	(-5.34%)	5.81	5.52	5.16	5.74	170 921	934 258
ENA (ENEA)	28 lut 17:00	5.600	-0.250	(-4.27%)	5.850	5.600	5.400	5.775	1 547 523	8 627 583
BOS	28 lut 17:04	5.80	-0.10	(-1.69%)	5.90	5.84	5.50	5.90	44 289	251 430
MSP (MOSTALPLC)	28 lut 16:17	5.88	-0.02	(-0.34%)	5.90	5.72	5.66	5.88	7 168	41 101
KRC (KREC)	28 lut 11:29	6.00	-0.19	(-3.07%)	6.19	6.00	5.10	6.25	2 766	15 644
GOB (GOBARTO)	28 lut 15:24	6.10	-0.40	(-6.15%)	6.50	6.10	6.10	6.10	5 221	31 848
KMP (KOMPAP)	28 lut 16:41	6.15	+0.05	(+0.82%)	6.10	6.20	6.10	6.20	3 770	23 292
OPL (ORANGEPL)	28 lut 17:00	6.170	-0.410	(-6.23%)	6.580	6.460	6.130	6.525	5 059 188	31 819 428
ALL (AILLERON)	28 lut 17:00	6.22	-0.12	(-1.89%)	6.34	6.26	5.66	6.48	59 657	360 435
WXF (WARIMPEX)	28 lut 13:16	6.24	-0.58	(-8.50%)	6.82	6.52	6.18	6.52	6 732	42 021
WAX (WADEX)	28 lut 16:04	6.30	-0.16	(-2.48%)	6.46	6.48	6.30	6.50	4 686	30 069
CPD (CELTIC)	28 lut 16:03	6.30	-0.05	(-0.79%)	6.35	5.85	5.80	6.30	216	1 260
EMC (EMCINSMED)	28 lut 17:00	6.30	-0.05	(-0.79%)	6.35	6.40	6.30	6.40	320	2 041
ZEP (ZEPAK)	28 lut 17:00	6.32	+0.02	(+0.32%)	6.30	6.30	6.10	6.48	34 807	216 342
ELB (ELBUDOWA)	28 lut 16:49	6.38	-0.26	(-3.92%)	6.64	6.10	5.70	6.48	107 423	651 658
PRI (PRAGMAINK)	28 lut 14:17	6.70	-0.24	(-3.46%)	6.94	7.10	6.70	7.14	2 690	18 165
BAL (BALTONA)	28 lut 15:38	6.80	+0.10	(+1.49%)	6.70	6.70	6.40	6.80	530	3 419
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
STF (STALPROFI)	28 lut 16:43	6.90	-0.65	(-8.61%)	7.55	7.45	6.65	7.45	8 382	59 747
TOR (TORPOL)	28 lut 17:00	6.90	-0.40	(-5.48%)	7.30	7.26	6.62	7.38	145 842	1 028 616
ELZ (ELZAB)	28 lut 17:00	7.00	-0.80	(-10.26%)	7.80	7.15	6.45	7.50	17 747	121 177
ENG (ENERGA)	28 lut 17:03	7.020	-0.230	(-3.17%)	7.250	7.150	7.020	7.210	4 164 762	29 511 678
VIN (VINDEXUS)	28 lut 17:00	7.10	-0.40	(-5.33%)	7.50	7.10	6.50	7.10	7 657	53 043
CTS (CITYSERV)	28 lut 09:30	7.25	-0.30	(-3.97%)	7.55	7.25	7.25	7.25	120	870
CPG (CPGROUP)	28 lut 17:00	7.35	-0.65	(-8.13%)	8.00	7.00	7.00	7.35	8 083	57 455
SME (SIMPLE)	28 lut 15:55	7.40	-0.10	(-1.33%)	7.50	7.65	7.40	7.65	2 205	16 428
STL (STELMET)	27 lut 11:00	7.45	+0.45	(+6.43%)	7.00	7.45	7.45	7.45	65	484
RWL (RAWLPLUG)	28 lut 15:36	7.48	+0.08	(+1.08%)	7.40	7.34	7.30	7.58	1 216	9 005
I2D (I2DEV)	28 lut 17:00	7.50	-0.70	(-8.54%)	8.20	8.05	7.50	8.05	1 434	10 979
IPF (PROVIDENT)	25 lut 10:38	7.50	-0.26	(-3.35%)	7.76	7.50	7.50	7.50	291	2 183
LTX (LENTEX)	28 lut 17:00	7.50	+0.10	(+1.35%)	7.40	7.38	7.30	7.70	197 352	1 461 552
SET (SETANTA)	28 lut 17:00	7.60	-1.30	(-14.61%)	8.90	8.30	6.90	8.30	111 966	845 152
IPL (IMPEL)	28 lut 15:58	7.60	-0.10	(-1.30%)	7.70	7.10	7.00	7.60	3 795	26 879
ORN (ORION)	23 gru 16:23	7.70	-0.10	(-1.28%)	7.80	7.70	7.65	7.70	26	200
SPH (SOPHARMA)	26 lut 12:12	7.80	-0.50	(-6.02%)	8.30	8.00	7.80	8.00	2 000	15 800
BCM (BETACOM)	28 lut 16:33	8.08	-0.33	(-3.92%)	8.41	8.41	8.07	8.41	6 855	55 838
K2I (K2INTERNT)	28 lut 17:00	8.35	-0.55	(-6.18%)	8.90	8.60	8.35	8.85	4 842	41 049
SON (SONEL)	28 lut 16:48	8.50	-0.55	(-6.08%)	9.05	9.35	8.15	9.40	1 196	10 560
SEK (SEKO)	28 lut 16:07	8.50	-0.50	(-5.56%)	9.00	9.00	8.30	9.00	1 757	15 119
RMK (REMAK)	28 lut 16:26	8.58	-0.16	(-1.83%)	8.74	8.64	8.30	8.64	1 175	9 759
EVE (EVEREST)	28 lut 15:00	8.60	-0.15	(-1.71%)	8.75	9.30	8.60	9.30	7 863	69 977
MBW (MBWS)	28 lut 17:00	8.90	0.00	(0.00%)	8.90	8.90	8.39	8.90	103	866
MCR (MERCOR)	28 lut 17:00	8.96	-0.24	(-2.61%)	9.20	9.20	8.50	9.20	8 213	71 114
ATM	28 lut 12:26	9.00	-0.60	(-6.25%)	9.60	9.59	8.80	9.59	3 573	31 974
SNX (SUNEX)	28 lut 17:00	9.00	-0.70	(-7.22%)	9.70	8.80	8.06	9.50	46 563	410 782
FMG	28 lut 11:00	9.00	+0.20	(+2.27%)	8.80	9.00	9.00	9.00	100	900
UNI (UNIBEP)	28 lut 16:46	9.00	-0.06	(-0.66%)	9.06	8.52	7.76	9.00	37 121	321 721
HEL (HELIO)	28 lut 16:31	9.05	+0.10	(+1.12%)	8.95	9.40	8.95	9.40	1 569	14 146
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GTC	28 lut 17:00	9.10	-0.20	(-2.15%)	9.30	9.23	9.10	9.23	106 840	973 023
OBL (ORZBIALY)	28 lut 12:31	9.12	-0.88	(-8.80%)	10.00	9.86	8.88	9.86	7 313	68 090
BDZ (BEDZIN)	28 lut 17:02	9.20	-1.95	(-17.49%)	11.15	11.15	9.20	11.15	1 021	9 553
PCE (POLICE)	28 lut 16:19	9.25	-0.40	(-4.15%)	9.65	9.55	8.60	9.55	3 422	30 510
DEL (DELKO)	28 lut 17:00	9.30	-0.30	(-3.12%)	9.60	9.50	8.90	9.50	9 459	86 300
SFG (SILVANO)	28 lut 15:34	9.38	+0.24	(+2.63%)	9.14	9.08	8.90	9.38	488	4 386
KPL (KINOPOL)	28 lut 09:01	9.45	0.00	(0.00%)	9.45	9.45	9.45	9.45	2	19
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
PEM (PEMANAGER)	28 lut 17:00	9.78	-0.87	(-8.17%)	10.65	10.20	9.24	10.45	3 952	37 957
PSW (PGSSOFT)	28 lut 17:00	9.80	-0.50	(-4.85%)	10.30	10.10	9.00	10.10	39 989	373 346
PBX (PEKABEX)	28 lut 17:00	9.90	+0.15	(+1.54%)	9.75	9.70	9.25	9.90	15 061	143 216
IBS (IBSM)	17 lut 11:00	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	60	600
RAF (RAFAMET)	27 lut 16:46	10.10	-1.90	(-15.83%)	12.00	11.60	10.10	11.60	205	2 228
MCI	28 lut 17:00	10.10	-0.15	(-1.46%)	10.25	10.10	9.90	10.20	19 803	197 931
PRF (PRAGMAFA)	28 lut 17:00	10.10	-1.10	(-9.82%)	11.20	11.20	10.10	11.20	1 176	12 580
MEG (MEGARON)	27 lut 11:00	10.20	+0.20	(+2.00%)	10.00	10.20	10.20	10.20	147	1 499
APN (APLISENS)	28 lut 17:00	10.20	0.00	(0.00%)	10.20	10.30	9.20	10.30	3 511	33 186
WTN (WITTCHEN)	28 lut 16:33	10.40	-0.40	(-3.70%)	10.80	10.50	10.00	10.80	6 466	66 649
KRI (KREDYTIN)	28 lut 09:08	10.50	0.00	(0.00%)	10.50	10.00	10.00	10.50	24	242
VOT (VOTUM)	28 lut 17:00	10.65	-1.85	(-14.80%)	12.50	11.60	9.60	11.60	93 853	1 017 913
LAB (LABOPRINT)	28 lut 09:00	10.80	-0.10	(-0.92%)	10.90	10.80	10.80	10.80	20	216
SUW (SUWARY)	28 lut 10:28	10.80	+0.30	(+2.86%)	10.50	10.80	10.80	10.80	25	270
TIM	28 lut 17:00	11.40	-0.85	(-6.94%)	12.25	12.05	11.05	12.05	89 051	1 017 381
OAT	28 lut 15:45	11.50	-0.60	(-4.96%)	12.10	12.10	10.15	12.10	14 153	156 828
AGO (AGORA)	28 lut 17:00	11.60	+0.30	(+2.65%)	11.30	11.00	10.00	11.70	18 347	197 553
IMC (IMCOMPANY)	28 lut 13:43	11.95	-0.05	(-0.42%)	12.00	11.95	11.25	11.95	4 169	48 512
SEL (SELENAFM)	28 lut 17:00	12.00	-1.20	(-9.09%)	13.20	11.90	11.10	12.70	2 789	33 735
TLX (TALEX)	28 lut 17:00	12.00	0.00	(0.00%)	12.00	12.25	11.10	12.25	2 251	25 143
PHN	28 lut 17:01	12.20	-0.10	(-0.81%)	12.30	12.30	11.45	12.30	4 944	58 653
MXC (MAXCOM)	28 lut 16:48	12.30	-0.90	(-6.82%)	13.20	13.10	12.00	13.20	1 897	23 957
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KGL	28 lut 16:37	12.35	-0.80	(-6.08%)	13.15	12.95	12.15	12.95	1 415	18 045
FEE (FEERUM)	28 lut 16:39	12.50	-0.65	(-4.94%)	13.15	12.10	12.10	12.50	1 535	18 650
EAH (ESOTIQ)	28 lut 16:28	12.60	-0.40	(-3.08%)	13.00	12.20	11.70	13.00	4 160	51 036
PKP (PKPCARGO)	28 lut 17:00	12.64	-0.72	(-5.39%)	13.36	13.20	12.62	14.40	213 338	2 834 934
ENE (ENELMED)	28 lut 09:46	13.00	+0.20	(+1.56%)	12.80	13.00	13.00	13.00	5	65
FSG (FASING)	28 lut 16:40	13.15	-0.45	(-3.31%)	13.60	13.45	12.15	13.45	6 594	85 017
LKD (LOKUM)	28 lut 17:00	13.30	-0.40	(-2.92%)	13.70	13.30	12.00	13.40	7 132	87 874
BIK	28 lut 16:12	13.48	-0.72	(-5.07%)	14.20	14.20	13.48	14.20	440	6 124
CNT	28 lut 17:00	13.50	0.00	(0.00%)	13.50	13.50	13.50	13.80	2 840	38 652
PJP (PROJPRZEM)	28 lut 12:38	13.50	+0.30	(+2.27%)	13.20	13.05	12.70	13.50	1 236	16 316
JSW	28 lut 17:04	13.530	+0.420	(+3.20%)	13.110	12.440	12.110	14.980	3 443 956	46 165 544
NVA (PANOVA)	28 lut 17:00	13.80	-1.00	(-6.76%)	14.80	14.00	13.00	14.50	4 333	58 362
NCT (NORTCOAST)	28 lut 17:00	14.10	-0.50	(-3.42%)	14.60	14.50	13.55	15.30	4 766	67 276
SNT (SYNEKTIK)	28 lut 16:49	14.10	-0.32	(-2.22%)	14.42	14.02	13.00	14.38	15 024	204 136
AST (ASTARTA)	28 lut 17:00	14.20	-1.60	(-10.13%)	15.80	15.40	13.90	15.40	30 043	431 553
SNK (SANOK)	28 lut 17:00	14.25	-0.75	(-5.00%)	15.00	13.60	13.60	14.95	5 882	83 577
TBL (TBULL)	28 lut 17:00	14.35	-0.65	(-4.33%)	15.00	14.50	13.05	14.65	25 417	349 395
FRO (FERRO)	28 lut 17:00	14.35	-0.35	(-2.38%)	14.70	14.60	13.55	14.75	13 498	190 633
BBT (BOOMBIT)	28 lut 16:45	14.40	-0.60	(-4.00%)	15.00	13.80	13.22	15.00	81 281	1 140 197
SAN (SANTANDER)	28 lut 13:04	14.40	-0.29	(-1.95%)	14.69	14.67	14.15	14.67	3 275	47 402
TAR (TARCZYNSKI)	27 lut 11:00	14.50	0.00	(0.00%)	14.50	14.50	14.50	14.50	66	957
QNT (QUANTUM)	28 lut 11:00	14.50	0.00	(0.00%)	14.50	14.50	14.50	14.50	120	1 740
SWG (SECOGROUP)	28 lut 15:41	15.60	0.00	(0.00%)	15.60	15.60	15.60	15.60	591	9 220
IRL (INTERAOLT)	28 lut 17:04	15.85	-1.35	(-7.85%)	17.20	17.00	14.20	17.00	74 814	1 146 534
PRM (PROCHEM)	28 lut 12:27	15.90	-0.15	(-0.93%)	16.05	15.40	15.35	16.00	1 898	29 201
ULG (ULTGAMES)	28 lut 17:00	16.00	-2.00	(-11.11%)	18.00	16.10	14.52	16.80	163 008	2 569 164
AMB (AMBRA)	28 lut 17:02	16.00	-1.00	(-5.88%)	17.00	16.80	15.15	16.80	25 740	409 946
CDL (CDRL)	28 lut 17:00	16.15	-0.75	(-4.44%)	16.90	16.80	14.70	16.80	6 780	105 212
DCR (DECORA)	28 lut 17:00	16.20	-1.55	(-8.73%)	17.75	17.30	16.00	17.45	9 868	161 665
LWB (BOGDANKA)	28 lut 17:02	16.46	-1.04	(-5.94%)	17.50	17.02	15.56	17.30	227 699	3 730 734
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARH (ARCHICOM)	28 lut 17:00	16.60	-0.75	(-4.32%)	17.35	17.00	14.00	17.20	16 725	264 211
HMI (HMINWEST)	28 lut 09:00	17.00	-1.00	(-5.56%)	18.00	17.50	17.00	17.50	907	15 599
OEX	27 lut 13:56	17.00	0.00	(0.00%)	17.00	17.00	17.00	17.00	910	15 470
INK (INSTALKRK)	28 lut 16:17	17.45	-0.95	(-5.16%)	18.40	17.60	16.30	17.60	9 977	171 625
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
SKH (SKARBIEC)	28 lut 17:00	17.55	0.00	(0.00%)	17.55	16.85	16.00	17.55	13 466	225 427
OPM (OPTEAM)	28 lut 17:00	17.70	-0.70	(-3.80%)	18.40	18.20	17.20	18.20	9 670	173 801
NTU (NOVATURAS)	24 lut 12:17	17.90	-0.10	(-0.56%)	18.00	18.00	17.90	18.00	100	1 791
EUR (EUROCASH)	28 lut 17:01	18.12	-0.10	(-0.55%)	18.22	18.00	17.15	18.42	326 985	5 817 524
ERB (ERBUD)	28 lut 16:40	18.20	-0.70	(-3.70%)	18.90	17.80	17.75	18.60	2 630	46 950
ABE (ABPL)	28 lut 17:04	20.00	-0.70	(-3.38%)	20.70	18.85	18.05	20.00	169 808	3 228 458
ATT (GRUPAAZOTY)	28 lut 17:04	20.34	-1.42	(-6.53%)	21.76	20.70	19.63	21.30	358 192	7 261 412
RPC (ROPCZYCE)	28 lut 17:00	20.40	-1.80	(-8.11%)	22.20	21.50	20.00	21.60	10 009	204 650
MRC (MERCATOR)	28 lut 17:04	20.40	+0.94	(+4.83%)	19.46	21.00	19.00	22.00	1 058 012	21 933 794
APT (APATOR)	28 lut 17:00	20.50	-0.30	(-1.44%)	20.80	20.10	18.95	20.50	9 594	189 955
LSI (LSISOFT)	28 lut 17:00	20.50	-0.20	(-0.97%)	20.70	19.20	18.00	20.50	13 943	270 065
ALR (ALIOR)	28 lut 17:04	21.00	-3.20	(-13.22%)	24.20	23.00	20.70	23.70	1 961 832	42 918 796
RBW (RAINBOW)	28 lut 17:00	21.10	-2.60	(-10.97%)	23.70	22.70	20.20	22.70	16 238	353 230
UNT (UNIMOT)	28 lut 17:00	21.40	-2.40	(-10.08%)	23.80	21.00	18.90	22.00	127 045	2 602 951
NWG (NEWAG)	28 lut 17:00	21.40	-2.10	(-8.94%)	23.50	22.80	20.60	22.80	14 433	311 140
MNC (MENNICA)	28 lut 16:42	21.40	-0.20	(-0.93%)	21.60	22.20	21.20	22.20	1 272	26 999
OPN (OPONEO.PL)	28 lut 17:00	21.90	-1.40	(-6.01%)	23.30	22.80	21.20	22.90	24 095	533 779
DEK (DEKPOL)	28 lut 17:00	21.90	-1.90	(-7.98%)	23.80	20.00	19.70	21.90	3 352	67 371
MFO	28 lut 15:06	22.40	+0.40	(+1.82%)	22.00	22.00	21.50	22.40	1 231	26 821
TOW (TOWERINVT)	28 lut 17:00	22.50	0.00	(0.00%)	22.50	22.60	22.50	22.60	4 552	102 426
BST (BEST)	18 lut 13:12	22.80	-1.00	(-4.20%)	23.80	22.00	22.00	22.80	365	8 031
R22	28 lut 17:00	24.00	0.00	(0.00%)	24.00	22.00	21.50	24.00	64 939	1 464 090
SES (SESCOM)	28 lut 17:00	24.00	-1.00	(-4.00%)	25.00	24.00	24.00	24.00	12	288
MDG (MEDICALG)	28 lut 17:00	24.00	+0.30	(+1.27%)	23.70	21.50	21.50	24.50	26 572	593 041
KPD (KPPD)	28 lut 12:03	24.60	+0.60	(+2.50%)	24.00	24.60	24.60	24.60	8	197
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ETL (EUROTEL)	28 lut 17:02	24.90	-1.10	(-4.23%)	26.00	25.30	23.30	25.60	19 064	462 588
CPS (CYFRPLSAT)	28 lut 17:00	25.20	-1.10	(-4.18%)	26.30	25.80	24.96	26.34	1 302 422	32 856 316
KST (KONSSTALI)	02 sty 17:03	25.30	0.00	(0.00%)	25.30	25.10	24.90	25.30	397	10 004
MLS (MLSYSTEM)	28 lut 17:04	27.60	-1.20	(-4.17%)	28.80	27.90	25.50	30.30	71 323	1 982 618
ASE (ASSECOSEE)	28 lut 17:00	28.00	-0.80	(-2.78%)	28.80	28.00	28.00	28.80	31 626	892 893
ERG	28 lut 17:00	28.00	0.00	(0.00%)	28.00	28.00	25.20	28.00	186	4 822
PEP	28 lut 17:00	28.20	-0.70	(-2.42%)	28.90	27.40	27.40	28.40	10 536	290 808
FTE (FORTE)	28 lut 17:01	28.30	+0.40	(+1.43%)	27.90	26.70	25.50	28.50	29 968	799 248
KGN (KOGENERA)	28 lut 17:00	29.00	-1.80	(-5.84%)	30.80	28.20	27.90	30.80	1 396	39 185
SLV (SELVITA)	28 lut 17:00	29.20	0.00	(0.00%)	29.20	27.00	25.00	29.50	44 900	1 207 454
IZB (IZOBLOK)	28 lut 16:42	29.60	-1.00	(-3.27%)	30.60	29.50	27.80	30.50	4 777	140 599
MOL	28 lut 12:52	30.00	-1.50	(-4.76%)	31.50	30.00	29.72	30.00	865	25 790
VOX (VOXEL)	28 lut 17:00	30.00	-2.30	(-7.12%)	32.30	32.10	30.00	32.10	4 112	126 689
PLY (PLAY)	28 lut 17:03	30.58	-1.92	(-5.91%)	32.50	31.86	30.24	31.90	1 145 395	35 458 864
PKO (PKOBP)	28 lut 17:03	31.29	-0.67	(-2.10%)	31.96	31.60	30.59	32.06	5 575 049	174 911 088
HDR (HYDROTOR)	28 lut 17:04	32.80	+0.80	(+2.50%)	32.00	32.00	31.40	33.00	1 143	36 624
PZU	28 lut 17:04	34.75	-1.65	(-4.53%)	36.40	35.90	34.32	35.90	3 567 606	124 461 296
CIE (CIECH)	28 lut 17:04	35.00	0.00	(0.00%)	35.00	33.10	31.65	35.00	297 679	10 083 330
ABS (ASSECOBS)	28 lut 16:43	35.20	-0.60	(-1.68%)	35.80	35.40	35.00	35.80	9 855	347 724
1AT (ATAL)	28 lut 17:00	35.50	-3.30	(-8.51%)	38.80	36.70	34.50	37.60	9 675	350 009
CLN (CLNPHARMA)	28 lut 17:00	37.40	-2.45	(-6.15%)	39.85	38.40	35.80	39.60	48 488	1 809 271
GPW	28 lut 17:03	38.00	-1.50	(-3.80%)	39.50	39.00	37.80	39.10	63 593	2 438 968
AML (ALUMETAL)	28 lut 17:01	39.00	-1.10	(-2.74%)	40.10	39.40	36.50	40.00	16 501	633 443
ENT (ENTER)	28 lut 17:01	40.00	0.00	(0.00%)	40.00	38.20	35.10	42.00	22 919	869 832
EAT (AMREST)	28 lut 17:03	40.05	+0.65	(+1.65%)	39.40	37.60	36.95	40.05	291 058	11 320 827
PCR (PCCROKITA)	28 lut 16:48	40.40	-2.30	(-5.39%)	42.70	41.00	38.90	42.50	6 977	282 599
MAB (MABION)	28 lut 17:01	40.70	-3.70	(-8.33%)	44.40	42.00	39.05	44.00	39 743	1 631 174
BSC (BSCDRUK)	28 lut 16:17	41.90	-0.90	(-2.10%)	42.80	42.80	41.10	42.80	2 947	122 900
ACG (ACAUTOGAZ)	28 lut 17:01	42.40	-3.60	(-7.83%)	46.00	44.20	41.00	46.00	1 615	68 951
RVU (RYVU)	28 lut 17:00	42.60	-3.10	(-6.78%)	45.70	42.80	39.50	43.80	21 035	868 968
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NVT (NOVITA)	28 lut 17:01	42.80	-0.80	(-1.83%)	43.60	43.20	39.00	43.30	861	35 660
KER (KERNEL)	28 lut 17:03	43.00	0.00	(0.00%)	43.00	42.90	39.30	43.00	162 493	6 712 192
LVC (LIVECHAT)	28 lut 17:02	43.30	0.00	(0.00%)	43.30	39.70	38.70	43.30	156 626	6 472 091
DAT (DATAWALK)	28 lut 17:00	48.20	-2.80	(-5.49%)	51.00	49.40	45.20	51.00	24 675	1 184 378
UCG (UNICREDIT)	28 lut 16:10	49.52	-1.68	(-3.28%)	51.20	49.84	49.52	50.51	5 885	296 990
ULM (ULMA)	28 lut 16:38	52.00	-0.50	(-0.95%)	52.50	52.50	48.00	52.50	666	32 894
MLG (MLPGROUP)	28 lut 16:42	53.00	-2.00	(-3.64%)	55.00	54.00	52.00	54.00	758	39 518
BHW (HANDLOWY)	28 lut 17:00	53.00	-0.50	(-0.93%)	53.50	52.50	51.60	53.80	81 024	4 263 326
KSW (KRUSZWICA)	28 lut 17:00	54.20	-1.80	(-3.21%)	56.00	54.20	50.40	55.80	11 482	622 085
PKN (PKNORLEN)	28 lut 17:04	58.64	-2.26	(-3.71%)	60.90	59.50	55.04	59.76	3 039 912	176 915 936
LTS (LOTOS)	28 lut 17:01	59.46	-1.56	(-2.56%)	61.02	58.70	55.98	60.80	925 215	54 368 252
ACP (ASSECOPOL)	28 lut 17:00	60.70	-4.25	(-6.54%)	64.95	64.00	60.65	64.00	430 178	26 707 068
BNP (BNPPPL)	28 lut 17:01	62.80	-6.20	(-8.99%)	69.00	69.00	62.20	69.00	5 035	327 596
MGT (MANGATA)	28 lut 17:00	63.00	-6.50	(-9.35%)	69.50	66.00	63.00	69.50	77	4 967
IND (INDYKPOL)	11 gru 09:00	63.50	-0.50	(-0.78%)	64.00	63.50	63.50	63.50	1	64
BKM (PBKM)	28 lut 17:00	65.80	+2.00	(+3.13%)	63.80	60.40	58.60	65.80	15 858	1 036 693
CMP (COMP)	28 lut 17:00	70.00	-2.00	(-2.78%)	72.00	70.80	70.00	70.80	285	19 958
KGH (KGHM)	28 lut 17:04	70.54	-6.04	(-7.89%)	76.58	73.80	70.00	75.00	1 779 132	127 918 880
ZAP (PULAWY)	28 lut 17:00	71.00	-4.60	(-6.08%)	75.60	70.20	64.00	73.80	3 847	263 533
CCC	28 lut 17:03	71.95	-7.05	(-8.92%)	79.00	75.00	67.55	77.40	537 781	39 170 012
SKA (SNIEZKA)	28 lut 14:59	73.00	-4.50	(-5.81%)	77.50	74.50	71.00	74.50	2 309	167 505
WPL (WIRTUALNA)	28 lut 17:00	75.20	-0.80	(-1.05%)	76.00	75.00	71.00	78.00	30 098	2 234 020
CEZ	28 lut 16:48	76.30	-1.70	(-2.18%)	78.00	83.00	74.75	83.00	5 012	384 638
DBC (DEBICA)	28 lut 17:00	77.00	-0.60	(-0.77%)	77.60	76.60	73.00	77.40	3 577	269 548
OVO (OVOSTAR)	27 lut 09:15	86.00	0.00	(0.00%)	86.00	86.00	86.00	86.00	1	86
PEO (PEKAO)	28 lut 17:04	88.04	-5.46	(-5.84%)	93.50	91.48	88.00	92.50	1 628 582	144 933 552
XTP (XTPL)	28 lut 17:00	91.20	+3.20	(+3.64%)	88.00	85.00	77.00	92.00	6 959	610 417
DOM (DOMDEV)	28 lut 17:00	92.60	-2.40	(-2.53%)	95.00	92.20	84.80	95.20	22 401	2 001 801
PCX0620	29 sty 16:40	100.20	+0.05	(+0.05%)	100.15	100.49	100.12	100.55	599	60 129
IIA (IIAAV)	27 lut 12:13	106.80	-2.40	(-2.20%)	109.20	106.60	106.60	109.00	75	8 087
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AMC (AMICA)	28 lut 17:00	111.60	-3.60	(-3.13%)	115.20	114.00	106.40	114.00	7 440	821 651
ORB (ORBIS)	28 lut 17:00	115.00	+0.50	(+0.44%)	114.50	114.50	114.50	115.00	3 911	448 007
TMR (TATRY)	28 lut 16:20	129.00	-11.00	(-7.86%)	140.00	132.00	125.00	135.00	689	88 397
PUE (ZPUE)	28 lut 17:01	131.00	-8.00	(-5.76%)	139.00	135.00	124.00	137.00	2 616	335 363
KRU (KRUK)	28 lut 17:00	138.00	-11.80	(-7.88%)	149.80	145.30	138.00	146.30	101 228	14 299 606
DNP (DINOPL)	28 lut 17:00	141.80	-4.20	(-2.88%)	146.00	139.40	136.40	145.70	567 867	80 856 984
STP (STALPROD)	28 lut 17:04	162.00	-12.80	(-7.32%)	174.80	173.00	161.60	173.00	2 481	409 039
MBR (MOBRUK)	28 lut 09:07	162.00	0.00	(0.00%)	162.00	162.00	162.00	162.00	5	810
TNX (TALANX)	25 lut 14:53	169.00	-23.00	(-11.98%)	192.00	173.00	169.00	173.00	6	1 026
BDX (BUDIMEX)	28 lut 17:04	174.20	+2.00	(+1.16%)	172.20	172.00	171.40	180.00	23 405	4 067 414
ING (INGBSK)	28 lut 17:00	182.80	-5.40	(-2.87%)	188.20	184.00	174.00	184.60	14 940	2 728 113
CMR (COMARCH)	28 lut 17:00	188.00	-8.00	(-4.08%)	196.00	193.00	177.00	193.00	3 512	652 381
CAR (INTERCARS)	28 lut 17:00	194.50	-4.50	(-2.26%)	199.00	192.00	189.00	197.50	3 031	587 220
SPL (SANPL)	28 lut 17:00	250.80	-14.20	(-5.36%)	265.00	256.60	247.20	264.00	155 782	39 616 300
TEN (TSGAMES)	28 lut 17:00	253.00	-7.00	(-2.69%)	260.00	246.00	231.00	260.00	86 080	21 325 246
PLW (PLAYWAY)	28 lut 17:04	278.00	-41.50	(-12.99%)	319.50	292.00	263.00	303.50	117 481	33 401 440
CDR (CDPROJEKT)	28 lut 17:04	278.50	-14.00	(-4.79%)	292.50	276.00	261.60	286.00	1 106 623	306 061 184
MBK (MBANK)	28 lut 17:01	298.00	-26.20	(-8.08%)	324.20	321.00	298.00	326.80	42 576	13 076 014
KRK (KRKA)	28 lut 16:16	313.00	-5.00	(-1.57%)	318.00	311.00	285.00	313.00	1 065	317 498
KTY (KETY)	28 lut 17:03	364.00	-5.50	(-1.49%)	369.50	350.00	346.00	364.00	6 472	2 293 779
NEU (NEUCA)	28 lut 17:00	371.00	-4.00	(-1.07%)	375.00	360.00	343.00	371.00	3 989	1 438 696
11B (11BIT)	28 lut 17:04	385.00	-18.00	(-4.47%)	403.00	371.00	365.50	393.50	48 307	18 219 408
VGO (VIGOSYS)	28 lut 17:00	436.00	-10.00	(-2.24%)	446.00	418.00	380.00	436.00	2 468	990 330
ZWC (ZYWIEC)	28 lut 17:00	490.00	-10.00	(-2.00%)	500.00	494.00	474.00	500.00	211	102 904
WWL (WAWEL)	28 lut 16:10	610.00	-14.00	(-2.24%)	624.00	620.00	602.00	620.00	5 285	3 223 466
BFT (BENEFIT)	28 lut 17:04	960.00	0.00	(0.00%)	960.00	870.00	866.00	988.00	4 756	4 343 454
LPP	28 lut 17:00	6900.00	-145.00	(-2.06%)	7045.00	6800.00	6700.00	7010.00	6 505	44 946 964