Akcje GPW Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EKP (ELKOP)	15:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	14 000	140
IDE (IDEON)	30 cze 15:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	10 000	100
NWR (NEWWORLDR)	02 maj 15:29	0.02	0.00	(0.00%)	0.02	0.02	0.02	0.02	5 253 158	105 063
BDL (BUDOPOL)	04 maj 15:00	0.06	0.00	(0.00%)	0.06	0.06	0.06	0.06	3 000	180
CTG (CUBEITG)	22 sty 11:00	0.07	0.00	(0.00%)	0.07	0.07	0.07	0.07	3 010	211
RWD (REDWOOD)	15:00	0.07	0.00	(0.00%)	0.07	0.07	0.07	0.07	98	7
CCE (CCENERGY)	30 gru 15:00	0.06	-0.01	(-14.29%)	0.07	0.07	0.06	0.07	24 017	1 595
FFI (FASTFIN)	30 lis 17:00	0.09	0.00	(0.00%)	0.09	0.09	0.07	0.10	433 156	36 118
FON	15:00	0.10	0.00	(0.00%)	0.10	0.10	0.10	0.10	23 181	2 318
SCO (SCOPAK)	15:00	0.10	0.00	(0.00%)	0.10	0.10	0.10	0.10	10 000	1 000
REG (REGNON)	29 mar 15:00	0.10	-0.02	(-16.67%)	0.12	0.10	0.10	0.10	41 764	4 176
PBG	15:23	0.12	0.00	(0.00%)	0.12	0.12	0.12	0.12	1 256 078	150 729
SGR (SADOVAYA)	02 maj 15:00	0.12	0.00	(0.00%)	0.12	0.12	0.12	0.12	12 000	1 440
HRP (HARPER)	15:00	0.15	+0.01	(+7.14%)	0.14	0.14	0.14	0.15	21 902	3 076
LRK (LARK)	02 maj 11:21	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	4 147	622
RHD (REINHOLD)	11:00	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	100	15
FMG	11 paź 11:00	0.15	-0.01	(-6.25%)	0.16	0.15	0.15	0.15	300	45
PBF (PBSFINANSE)	22 sty 11:00	0.19	+0.01	(+5.56%)	0.18	0.19	0.19	0.19	2 100	399
RES (RESBUD)	16 sty 15:00	0.19	0.00	(0.00%)	0.19	0.19	0.19	0.19	160	30
TXM	15:25	0.19	0.00	(0.00%)	0.19	0.19	0.19	0.19	13 788	2 620
MSZ (MOSTALZAB)	15:07	0.20	0.00	(0.00%)	0.20	0.20	0.20	0.20	167 017	33 403
APL (AMPLI)	30 gru 15:00	0.22	+0.01	(+4.76%)	0.21	0.22	0.22	0.22	1 020	224
QMK (QUMAK)	17:00	0.21	-0.01	(-4.55%)	0.22	0.22	0.20	0.22	113 410	23 137
CZT (CZTOREBKA)	11:14	0.22	0.00	(0.00%)	0.22	0.22	0.22	0.22	1	0
BMC (BUMECH)	15:00	0.23	0.00	(0.00%)	0.23	0.23	0.23	0.23	14 647	3 369
06N (06MAGNA)	28 wrz 15:07	0.20	-0.03	(-13.04%)	0.23	0.20	0.20	0.20	40 007	8 001
WLB (WILBO)	02 paź 15:00	0.24	0.00	(0.00%)	0.24	0.22	0.22	0.24	3 339	735
CTC (CALATRAVA)	03 paź 15:00	0.23	-0.01	(-4.17%)	0.24	0.22	0.22	0.23	26 579	5 877
IFR (IFSA)	15:00	0.20	-0.05	(-20.00%)	0.25	0.20	0.20	0.20	30 108	6 022
IDG (INDYGO)	02 maj 15:01	0.25	0.00	(0.00%)	0.25	0.25	0.25	0.25	1 950	488
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HYP (HYPERION)	03 paź 17:00	0.28	+0.01	(+3.70%)	0.27	0.28	0.26	0.30	342 989	95 512
MLK (MILKILAND)	15:05	0.27	0.00	(0.00%)	0.27	0.27	0.27	0.27	2 200	594
OPF (OPENFIN)	15:00	0.26	-0.01	(-3.70%)	0.27	0.26	0.26	0.26	24 153	6 280
IDT (INDATA)	30 kwi 17:00	0.31	+0.02	(+6.90%)	0.29	0.30	0.29	0.33	127 864	40 254
ZST (ZASTAL)	15:00	0.32	+0.02	(+6.67%)	0.30	0.31	0.31	0.32	3 500	1 105
IQP	14:29	0.32	-0.01	(-3.03%)	0.33	0.33	0.30	0.33	12 204	3 722
CHS (CHEMOS)	30 kwi 16:48	0.33	-0.01	(-2.94%)	0.34	0.32	0.30	0.35	259 590	80 427
DRE (DREWEX)	11:00	0.34	0.00	(0.00%)	0.34	0.34	0.34	0.34	900	306
CLE (COALENERG)	15:00	0.36	+0.01	(+2.86%)	0.35	0.37	0.36	0.37	1 630	587
HUB (HUBSTYLE)	22 sty 15:01	0.36	0.00	(0.00%)	0.36	0.36	0.36	0.36	2	1
GNB (GETINOBLE)	15:23	0.38	-0.02	(-5.00%)	0.40	0.38	0.38	0.38	4 790 918	1 820 549
KBD (KBDOM)	21 sty 15:00	0.41	-0.02	(-4.65%)	0.43	0.43	0.41	0.43	55	23
SHG (STARHEDGE)	17:02	0.48	+0.03	(+6.67%)	0.45	0.45	0.45	0.49	30 113	14 127
KCI	15:59	0.47	0.00	(0.00%)	0.47	0.47	0.47	0.49	5 060	2 448
DRP (DROP)	02 sty 11:00	0.43	-0.04	(-8.51%)	0.47	0.43	0.43	0.43	50	22
CNG (NOWAGALA)	16:40	0.50	+0.01	(+2.04%)	0.49	0.50	0.50	0.50	8 400	4 200
ATS (ATLANTIS)	17:00	0.52	+0.02	(+4.00%)	0.50	0.46	0.46	0.53	2 052	1 065
ZRE (ZREMB)	28 wrz 15:02	0.49	-0.01	(-2.00%)	0.50	0.47	0.47	0.49	15 731	7 596
ITB (INTERBUD)	18 sty 11:03	0.50	0.00	(0.00%)	0.50	0.50	0.50	0.50	2 160	1 080
PIW (PLATYNINW)	17:00	0.51	0.00	(0.00%)	0.51	0.46	0.46	0.51	5 686	2 892
IFC (IFCAPITAL)	17:00	0.52	0.00	(0.00%)	0.52	0.56	0.52	0.56	102	57
GRI (GINOROSSI)	15:00	0.52	0.00	(0.00%)	0.52	0.53	0.52	0.53	64 437	34 061
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
SOL (SOLAR)	17:00	0.54	+0.01	(+1.89%)	0.53	0.51	0.51	0.55	139 578	74 147
CFI	16:26	0.55	+0.01	(+1.85%)	0.54	0.55	0.53	0.55	64 031	34 572
EVE (EVEREST)	11:37	0.56	+0.01	(+1.82%)	0.55	0.55	0.55	0.57	3 133	1 779
MOJ	22 sty 11:57	0.58	0.00	(0.00%)	0.58	0.58	0.58	0.58	474	275
RDN (REDAN)	16:03	0.59	0.00	(0.00%)	0.59	0.59	0.56	0.59	3 062	1 723
LBW (LUBAWA)	17:00	0.61	0.00	(0.00%)	0.61	0.61	0.59	0.61	27 689	16 650
SNW (SANWIL)	14:12	0.60	-0.02	(-3.23%)	0.62	0.61	0.60	0.61	2 706	1 640
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BBD (BBIDEV)	16:41	0.65	-0.01	(-1.52%)	0.66	0.65	0.65	0.66	28 755	18 928
SEN (SERINUS)	16:35	0.68	0.00	(0.00%)	0.68	0.68	0.67	0.68	11 488	7 764
GTN (GETIN)	17:00	0.67	-0.02	(-2.90%)	0.69	0.69	0.66	0.70	1 205 759	822 924
SKL (SKYLINE)	09:36	0.68	-0.02	(-2.86%)	0.70	0.69	0.68	0.69	2 450	1 681
AWM (AIRWAY)	17:00	0.70	-0.01	(-1.41%)	0.71	0.70	0.69	0.70	10 083	6 958
SKT (SKOTAN)	15:00	0.72	0.00	(0.00%)	0.72	0.72	0.72	0.72	2 752	1 981
KSG (KSGAGRO)	15:00	0.71	-0.01	(-1.39%)	0.72	0.71	0.71	0.71	27 718	19 680
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
ZMT (ZAMET)	09:05	0.76	+0.01	(+1.33%)	0.75	0.76	0.76	0.76	3	2
PEX (PEIXIN)	15:00	0.80	+0.02	(+2.56%)	0.78	0.80	0.80	0.80	400	320
ENI (ENERGOINS)	16:06	0.79	-0.01	(-1.25%)	0.80	0.80	0.76	0.80	13 971	10 742
WIS (WINVEST)	21 lis 15:00	0.88	+0.08	(+10.00%)	0.80	0.88	0.88	0.88	100	88
INV (INVISTA)	22 sty 16:36	0.70	-0.12	(-14.63%)	0.82	0.73	0.70	0.75	40 629	28 749
PAT (PATENTUS)	14:40	0.82	0.00	(0.00%)	0.82	0.79	0.78	0.82	34 342	27 495
SFS (SFINKS)	17:00	0.85	0.00	(0.00%)	0.85	0.84	0.81	0.85	42 059	34 913
PMG (PEMUG)	21 lis 11:00	0.87	+0.01	(+1.16%)	0.86	0.87	0.87	0.87	360	313
WIK (WIKANA)	16:49	0.89	0.00	(0.00%)	0.89	0.89	0.86	0.89	5 700	5 067
08N (08OCTAVA)	13:17	0.91	0.00	(0.00%)	0.91	0.91	0.91	0.91	44	40
ATL (ATLASEST)	17:02	0.88	-0.03	(-3.30%)	0.91	0.91	0.87	0.92	54 804	49 339
RON (RONSON)	17:00	0.95	+0.01	(+1.06%)	0.94	0.96	0.93	0.96	36 089	34 124
BML (BIOMEDLUB)	17:00	0.93	-0.02	(-2.11%)	0.95	0.92	0.89	0.95	85 477	77 927
HLD (HOLLYWOOD)	16:06	0.97	+0.02	(+2.11%)	0.95	0.99	0.93	0.99	3 416	3 242
PDZ (PRAIRIE)	16:49	0.97	0.00	(0.00%)	0.97	0.94	0.91	0.99	671 981	640 869
KDM (KDMSHIPNG)	15:02	1.10	+0.12	(+12.24%)	0.98	1.10	1.10	1.10	7 421	8 163
CIG (CIGAMES)	17:02	1.06	+0.07	(+7.07%)	0.99	0.98	0.97	1.09	4 429 411	4 606 592
SWD (SWISSMED)	09:25	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	20	20
SHD (SOHODEV)	13:27	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	44	44
MZN (MORIZON)	17:00	1.00	0.00	(0.00%)	1.00	1.00	0.95	1.00	3 491	3 344
KAN (KANIA)	16:28	1.01	+0.01	(+1.00%)	1.00	1.00	0.98	1.03	97 280	97 091
JWW (JWWINVEST)	09:17	1.03	0.00	(0.00%)	1.03	1.03	1.03	1.03	50	52
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RBC (RUBICON)	17:04	1.11	+0.06	(+5.71%)	1.05	1.11	1.00	1.11	1 917	1 956
MRB (MIRBUD)	16:41	1.08	+0.03	(+2.86%)	1.05	1.05	1.04	1.09	123 189	131 792
RDL (RADPOL)	17:00	1.06	0.00	(0.00%)	1.06	1.09	1.04	1.09	45 687	48 162
AWB (AWBUD)	16:48	1.08	+0.01	(+0.93%)	1.07	1.07	1.07	1.08	2 031	2 173
URS (URSUS)	17:04	1.08	0.00	(0.00%)	1.08	1.10	1.06	1.10	110 782	119 524
IDM (IDMSA)	17:00	1.12	+0.04	(+3.70%)	1.08	1.10	1.10	1.12	1 387	1 533
LBT (LIBET)	15:10	1.09	0.00	(0.00%)	1.09	1.10	1.05	1.10	10 601	11 371
INC	22 sty 17:00	1.11	0.00	(0.00%)	1.11	1.09	1.09	1.11	20	22
ENP (ENAP)	14:08	1.11	-0.03	(-2.63%)	1.14	1.20	1.11	1.20	6 786	7 653
CRM (CORMAY)	17:00	1.14	-0.02	(-1.72%)	1.16	1.16	1.12	1.16	103 525	116 705
IMP (IMPERA)	16:43	1.27	+0.09	(+7.63%)	1.18	1.26	1.26	1.35	10 625	13 576
ARC (ARCUS)	15:24	1.18	0.00	(0.00%)	1.18	1.18	1.18	1.18	100	118
IPE (IPOPEMA)	15:46	1.26	+0.07	(+5.88%)	1.19	1.25	1.21	1.26	1 290	1 564
SET (SETANTA)	12:27	1.28	+0.08	(+6.67%)	1.20	1.29	1.28	1.29	401	513
IAG (IALBGR)	14 cze 17:00	1.32	+0.12	(+10.00%)	1.20	1.20	1.17	1.39	323 721	416 945
KCH (KRAKCHEM)	15:46	1.28	+0.06	(+4.92%)	1.22	1.22	1.22	1.28	17 767	22 181
PPS (PEPEES)	15:10	1.24	+0.01	(+0.81%)	1.23	1.22	1.22	1.24	40 169	49 396
TRR (TERMOREX)	17:00	1.46	+0.21	(+16.80%)	1.25	1.37	1.36	1.49	30 940	44 849
ABC (ABCDATA)	16:49	1.26	0.00	(0.00%)	1.26	1.26	1.25	1.26	184 915	232 944
PTH (PRIMETECH)	17:00	1.31	+0.02	(+1.55%)	1.29	1.29	1.24	1.32	8 110	10 450
PMP (PAMAPOL)	17:00	1.28	-0.01	(-0.78%)	1.29	1.29	1.23	1.32	105 785	135 212
ATR (ATREM)	09:47	1.38	+0.02	(+1.47%)	1.36	1.38	1.38	1.38	100	138
VTL (VISTAL)	17:00	1.36	-0.01	(-0.73%)	1.37	1.39	1.29	1.39	188 160	251 089
EMT (ELEMENTAL)	17:00	1.45	+0.02	(+1.40%)	1.43	1.44	1.42	1.48	515 329	747 821
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
MIR (MIRACULUM)	16:07	1.52	+0.02	(+1.33%)	1.50	1.49	1.49	1.57	27 396	42 170
OPG (ORCOGROUP)	14:20	1.43	-0.07	(-4.67%)	1.50	1.43	1.43	1.43	300	429
DPL (DROZAPOL)	11:36	1.48	-0.02	(-1.33%)	1.50	1.50	1.48	1.50	561	831
PCX (PCCEXOL)	21 sty 09:20	1.53	+0.01	(+0.66%)	1.52	1.53	1.53	1.53	40	61
PRD (PROCAD)	16:08	1.53	0.00	(0.00%)	1.53	1.53	1.53	1.53	48	73
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RNK (RANKPROGR)	17:00	1.50	-0.03	(-1.96%)	1.53	1.53	1.49	1.53	11 839	17 765
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
VTI (VENTUREIN)	22 sty 17:00	1.52	-0.02	(-1.30%)	1.54	1.56	1.51	1.56	20 617	31 852
WAS (WASKO)	17:00	1.53	-0.01	(-0.65%)	1.54	1.54	1.50	1.54	29 671	44 978
ZUK (STAPORKOW)	11:20	1.55	0.00	(0.00%)	1.55	1.55	1.55	1.55	2 160	3 348
MCP (MEDIACAP)	13:39	1.54	-0.01	(-0.65%)	1.55	1.54	1.54	1.54	5	8
JHM (JHMDEV)	09:05	1.60	+0.04	(+2.56%)	1.56	1.60	1.59	1.60	41 204	65 702
RNC (REINO)	15:48	1.60	-0.01	(-0.62%)	1.61	1.61	1.60	1.61	53	85
RFK (RAFAKO)	16:49	1.70	+0.01	(+0.59%)	1.69	1.71	1.69	1.72	46 031	78 378
OTM (OTMUCHOW)	17:00	1.69	-0.01	(-0.59%)	1.70	1.70	1.61	1.70	3 144	5 102
COG (COGNOR)	17:00	1.71	0.00	(0.00%)	1.71	1.72	1.68	1.72	5 627	9 517
IZO (IZOLACJA)	09:00	1.73	0.00	(0.00%)	1.73	1.73	1.73	1.73	1	2
AUG (AUGA)	08 lis 09:09	1.74	0.00	(0.00%)	1.74	1.74	1.74	1.74	115	200
BRA (BRASTER)	17:00	1.70	-0.06	(-3.41%)	1.76	1.77	1.68	1.77	49 257	84 661
WSE (WORKSERV)	17:04	1.85	-0.05	(-2.63%)	1.90	1.91	1.83	1.95	777 711	1 470 990
EDI (EDINVEST)	09:10	1.94	0.00	(0.00%)	1.94	1.94	1.94	1.94	2	4
CPA (CAPITAL)	15:58	1.99	+0.04	(+2.05%)	1.95	1.93	1.93	1.99	2 034	3 953
BAH (BAHOLDING)	17:04	1.82	-0.15	(-7.61%)	1.97	1.95	1.80	1.96	1 503 590	2 819 540
YOL (YOLO)	10:33	1.90	-0.09	(-4.52%)	1.99	1.90	1.90	1.90	2 200	4 180
APE (APSENERGY)	12:44	2.06	-0.01	(-0.48%)	2.07	2.12	2.06	2.12	26	54
GLC (GLCOSMED)	22 sty 14:45	2.05	-0.02	(-0.97%)	2.07	1.95	1.90	2.06	7 543	14 823
NTT (NTTSYSTEM)	16:26	2.10	+0.01	(+0.48%)	2.09	2.09	2.09	2.10	1 333	2 796
U2K (UNIMA)	16:09	2.15	+0.05	(+2.38%)	2.10	2.11	2.11	2.29	5 440	11 967
IFI (IFIRMA)	11:28	2.10	-0.02	(-0.94%)	2.12	2.12	2.10	2.12	200	422
PLX (PLASTBOX)	09:00	2.14	0.00	(0.00%)	2.14	2.14	2.14	2.14	1	2
VVD (VIVID)	17:00	2.11	-0.05	(-2.31%)	2.16	2.16	2.01	2.23	282 639	606 769
TPE (TAURONPE)	17:00	2.20	+0.02	(+0.92%)	2.18	2.19	2.18	2.21	3 560 875	7 831 864
POZ (POZBUD)	17:00	2.16	-0.04	(-1.82%)	2.20	2.21	2.10	2.21	7 447	15 688
ALI (ALTUSTFI)	17:02	2.25	+0.03	(+1.35%)	2.22	2.25	2.24	2.33	141 349	322 430
MSW (MOSTALWAR)	17:04	2.18	-0.04	(-1.80%)	2.22	2.21	2.17	2.21	3 171	6 928
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ABM (ABMSOLID)	16 sty 09:20	1.95	-0.30	(-13.33%)	2.25	2.08	1.95	2.08	1 142	2 351
JWC (JWCONSTR)	14:27	2.23	-0.07	(-3.04%)	2.30	2.30	2.23	2.30	16 113	36 807
QRS (QUERCUS)	17:00	2.32	0.00	(0.00%)	2.32	2.35	2.31	2.40	11 400	26 649
ESS (ESSYSTEM)	16:43	2.30	-0.06	(-2.54%)	2.36	2.36	2.30	2.36	1 452	3 366
LCC (LCCORP)	17:00	2.38	0.00	(0.00%)	2.38	2.38	2.35	2.39	40 302	95 835
PGO	17:00	2.40	0.00	(0.00%)	2.40	2.40	2.16	2.40	1 867	4 159
PMA (PRIMAMODA)	21 sty 09:04	2.59	+0.18	(+7.47%)	2.41	2.41	2.41	2.59	80	195
ASB (ASBIS)	17:03	2.46	+0.03	(+1.23%)	2.43	2.43	2.38	2.47	59 996	145 577
TRI (TRITON)	16:11	2.42	-0.02	(-0.82%)	2.44	2.36	2.33	2.42	16 701	39 421
EGS (ERGIS)	17:00	2.45	-0.02	(-0.81%)	2.47	2.46	2.40	2.46	18 144	43 933
IDA (IDEABANK)	17:00	2.52	0.00	(0.00%)	2.52	2.51	2.44	2.53	129 762	321 492
BOW (BOWIM)	10:09	2.60	0.00	(0.00%)	2.60	2.55	2.50	2.60	1 654	4 168
ITM (ITMTRADE)	16:36	2.70	+0.04	(+1.50%)	2.66	2.75	2.60	2.75	3 886	10 341
AAT (ALTA)	09:02	2.68	-0.02	(-0.74%)	2.70	2.68	2.68	2.68	1	3
HRS (HERKULES)	17:00	2.91	+0.14	(+5.05%)	2.77	2.77	2.76	2.91	4 947	13 767
SGN (SYGNITY)	22 sty 15:00	2.90	+0.10	(+3.57%)	2.80	2.91	2.90	2.91	720	2 095
PGM (PMPG)	09:07	2.80	0.00	(0.00%)	2.80	2.80	2.80	2.80	1 103	3 088
TRN (TRANSPOL)	17:00	2.84	+0.02	(+0.71%)	2.82	2.85	2.76	2.85	441	1 218
LEN (LENA)	16:21	2.82	0.00	(0.00%)	2.82	2.80	2.76	2.82	9 852	27 469
IZS (IZOSTAL)	11:07	2.90	+0.05	(+1.75%)	2.85	2.85	2.85	2.90	195	561
NNG (NANOGROUP)	15:00	2.86	0.00	(0.00%)	2.86	2.86	2.86	2.86	100	286
MZA (MUZA)	21 sty 12:47	2.86	-0.02	(-0.69%)	2.88	2.88	2.86	2.88	5 228	15 004
ACT (ACTION)	14:30	2.93	-0.02	(-0.68%)	2.95	2.96	2.93	2.96	592	1 737
IPO (INTERSPPL)	17:00	2.95	0.00	(0.00%)	2.95	3.00	2.95	3.10	12 699	38 212
PXM (POLIMEXMS)	17:04	2.98	+0.03	(+1.02%)	2.95	2.95	2.94	2.99	122 220	361 550
TSG (TESGAS)	13:36	2.95	-0.01	(-0.34%)	2.96	2.96	2.85	2.96	447	1 294
MSP (MOSTALPLC)	09:40	3.09	+0.09	(+3.00%)	3.00	3.08	3.08	3.09	2 502	7 706
MWT (MWTRADE)	09:25	3.12	+0.10	(+3.31%)	3.02	3.12	3.12	3.12	10	31
ATC (ARCTIC)	17:02	3.13	+0.07	(+2.29%)	3.06	3.02	3.02	3.15	24 835	76 555
GCN (GROCLIN)	17:00	3.06	-0.09	(-2.86%)	3.15	3.15	3.05	3.15	40 766	125 071
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GKI (IMMOBILE)	10:29	3.10	-0.08	(-2.52%)	3.18	3.28	3.04	3.28	5 132	15 669
ODL (ODLEWNIE)	11:16	3.18	0.00	(0.00%)	3.18	3.18	3.18	3.18	660	2 099
INL (INTROL)	09:11	3.29	+0.02	(+0.61%)	3.27	3.29	3.29	3.29	10	33
IPX (IMPEXMET)	17:00	3.33	-0.03	(-0.89%)	3.36	3.31	3.31	3.43	11 272	37 702
ECH (ECHO)	16:47	3.36	-0.02	(-0.59%)	3.38	3.36	3.33	3.37	28 714	96 190
PLZ (PLAZACNTR)	10:44	3.47	+0.02	(+0.58%)	3.45	3.47	3.47	3.47	2	7
MDI (MDIENERGIA)	15:29	3.42	-0.08	(-2.29%)	3.50	3.50	3.41	3.60	2 775	9 542
STX (STALEXP)	17:02	3.60	+0.04	(+1.12%)	3.56	3.56	3.56	3.62	358 111	1 283 278
MVP (MARVIPOL)	17:00	3.68	+0.09	(+2.51%)	3.59	3.59	3.59	3.74	86 927	320 164
ASM (ASMGROUP)	27 lis 14:17	3.44	-0.16	(-4.44%)	3.60	3.44	3.44	3.44	291	1 001
EHG (EUROHOLD)	07 sty 09:12	3.58	-0.02	(-0.56%)	3.60	3.58	3.58	3.58	1	4
INF (INTERFERI)	21 sty 13:05	3.76	+0.16	(+4.44%)	3.60	3.76	3.76	3.76	10	38
MEX (MEXPOLSKA)	16:30	3.68	-0.01	(-0.27%)	3.69	3.68	3.43	3.69	2 692	9 311
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
WOJ (WOJAS)	15:44	3.80	+0.05	(+1.33%)	3.75	3.75	3.75	3.80	185	694
IMS	14:34	3.78	+0.02	(+0.53%)	3.76	3.78	3.74	3.78	1 455	5 488
KOM (KOMPUTRON)	16:30	3.80	+0.03	(+0.80%)	3.77	3.78	3.72	3.84	2 135	8 023
ATD (ATENDE)	16:23	3.90	+0.05	(+1.30%)	3.85	3.89	3.86	3.90	758	2 950
APR (AUTOPARTN)	17:00	3.95	+0.06	(+1.54%)	3.89	3.93	3.90	3.95	109 202	428 827
VST (VISTULA)	17:01	3.94	+0.03	(+0.77%)	3.91	3.91	3.87	3.95	68 602	269 783
AGT (AGROTON)	17:02	3.70	-0.23	(-5.85%)	3.93	3.92	3.70	3.92	752	2 800
TRK (TRAKCJA)	17:04	3.89	-0.11	(-2.75%)	4.00	4.00	3.86	4.00	227 163	890 570
SLZ (SLEEPZAG)	12:04	4.10	+0.06	(+1.49%)	4.04	4.10	4.10	4.10	20	82
BRG (BERLING)	14:59	4.20	+0.08	(+1.94%)	4.12	4.12	4.12	4.20	546	2 289
VOT (VOTUM)	12:44	4.24	+0.04	(+0.95%)	4.20	4.20	4.20	4.24	39	164
ELZ (ELZAB)	15:41	4.20	-0.06	(-1.41%)	4.26	4.20	4.20	4.20	1 700	7 140
ZUE	09:12	4.44	+0.15	(+3.50%)	4.29	4.45	4.28	4.45	3	13
MAK (MAKARONPL)	16:47	4.32	-0.06	(-1.37%)	4.38	4.34	4.32	4.34	500	2 166
ARR (ARTERIA)	17:00	4.50	+0.11	(+2.51%)	4.39	4.50	4.49	4.50	224	1 006
ABA (ABADONRE)	27 gru 10:21	4.10	-0.34	(-7.66%)	4.44	4.16	4.10	4.16	3 660	15 116
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FER (FERRUM)	14:53	4.43	-0.01	(-0.23%)	4.44	4.44	4.22	4.44	9 916	42 508
PRT (PROTEKTOR)	16:27	4.47	-0.01	(-0.22%)	4.48	4.48	4.47	4.48	10	45
NCT (NORTCOAST)	22 sty 14:56	4.52	+0.02	(+0.44%)	4.50	4.52	4.52	4.52	27	122
INP (INPRO)	09:00	4.50	0.00	(0.00%)	4.50	4.50	4.50	4.50	1	5
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
ATG (ATMGRUPA)	17:00	4.50	-0.03	(-0.66%)	4.53	4.50	4.48	4.50	427	1 916
XTB	17:00	4.53	-0.01	(-0.22%)	4.54	4.54	4.47	4.54	1 660	7 457
BRS (BORYSZEW)	17:00	4.65	+0.05	(+1.09%)	4.60	4.60	4.58	4.65	138 340	635 653
TOR (TORPOL)	17:00	4.65	+0.01	(+0.22%)	4.64	4.62	4.60	4.70	18 228	84 844
EUC (EUCO)	15:14	4.75	+0.08	(+1.71%)	4.67	4.82	4.62	4.82	62	293
ALC (ALCHEMIA)	14:36	4.74	-0.02	(-0.42%)	4.76	4.76	4.73	4.76	1 616	7 668
GRN (GRODNO)	17:03	5.40	+0.55	(+11.34%)	4.85	4.90	4.90	5.40	58 353	300 645
ATP (ATLANTAPL)	15:52	4.80	-0.06	(-1.23%)	4.86	4.62	4.56	4.80	1 239	5 728
ELT (ELEKTROTI)	16:33	5.08	+0.20	(+4.10%)	4.88	4.88	4.88	5.08	12 274	61 950
EEX (EKOEXPORT)	17:00	4.91	+0.01	(+0.20%)	4.90	4.81	4.80	5.14	91 488	453 582
ART (ARTIFEX)	17:00	4.90	-0.07	(-1.41%)	4.97	4.90	4.78	4.90	2 221	10 787
FMF (FAMUR)	17:03	5.06	+0.08	(+1.61%)	4.98	4.94	4.92	5.08	318 620	1 606 606
GPR (GPRE)	17:00	4.96	-0.02	(-0.40%)	4.98	4.98	4.84	4.98	565	2 762
MON (MONNARI)	16:49	5.10	+0.07	(+1.39%)	5.03	5.02	4.86	5.10	86 026	429 096
CPD (CELTIC)	09:04	5.10	0.00	(0.00%)	5.10	5.10	5.10	5.10	20	102
BIO (BIOTON)	17:00	5.03	-0.12	(-2.33%)	5.15	5.16	5.00	5.24	29 767	152 371
OPM (OPTEAM)	22 sty 14:10	5.20	+0.05	(+0.97%)	5.15	5.20	5.20	5.20	728	3 786
CPG (CPGROUP)	17:00	5.15	0.00	(0.00%)	5.15	5.15	5.15	5.15	2	10
UNI (UNIBEP)	17:01	5.18	-0.02	(-0.38%)	5.20	5.20	5.18	5.28	1 781	9 230
NET (NETIA)	17:00	5.29	0.00	(0.00%)	5.29	5.30	5.25	5.30	45 150	237 573
OPL (ORANGEPL)	17:00	5.45	+0.02	(+0.37%)	5.43	5.44	5.42	5.50	3 794 962	20 755 227
WXF (WARIMPEX)	21 sty 10:29	5.50	0.00	(0.00%)	5.50	5.50	5.50	5.50	100	550
CPL (COMPERIA)	12:51	5.35	-0.25	(-4.46%)	5.60	5.35	5.35	5.35	1 012	5 414
WAX (WADEX)	15:45	5.24	-0.36	(-6.43%)	5.60	5.60	5.24	5.60	2 776	15 041
MPH (MASTERPHA)	17:00	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	2	11
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SNX (SUNEX)	16:41	5.60	-0.24	(-4.11%)	5.84	5.90	5.50	6.30	18 213	102 777
KMP (KOMPAP)	13:40	5.80	-0.15	(-2.52%)	5.95	5.80	5.25	5.80	2 366	13 722
LRQ (LARQ)	17:00	6.10	+0.02	(+0.33%)	6.08	6.30	5.96	6.30	1 333	7 949
KRC (KREC)	16:35	5.74	-0.44	(-7.12%)	6.18	6.18	5.74	6.18	4 082	23 642
SAR (SARE)	14:16	6.30	-0.10	(-1.56%)	6.40	6.30	6.30	6.30	1	6
TOA (TOYA)	17:00	6.30	-0.10	(-1.56%)	6.40	6.40	6.30	6.40	1 077	6 786
TIM	17:00	6.50	-0.08	(-1.22%)	6.58	6.52	6.42	6.56	4 992	32 427
OTS (OTLOG)	17:00	6.80	+0.10	(+1.49%)	6.70	6.80	6.20	7.00	2 610	16 768
VIN (VINDEXUS)	09:00	6.78	0.00	(0.00%)	6.78	6.78	6.78	6.78	100	678
SME (SIMPLE)	09:00	6.90	0.00	(0.00%)	6.90	6.90	6.90	6.90	1	7
SON (SONEL)	17:00	7.60	+0.68	(+9.83%)	6.92	6.92	6.92	7.60	4 388	32 139
BOS	17:00	7.02	-0.03	(-0.43%)	7.05	7.13	7.00	7.13	14 454	101 835
EMC (EMCINSMED)	16:36	7.05	-0.05	(-0.70%)	7.10	6.80	6.80	7.05	6	42
PGN (PGNIG)	17:00	7.51	+0.16	(+2.18%)	7.35	7.34	7.29	7.51	5 005 958	37 309 364
DEL (DELKO)	17:00	7.26	-0.14	(-1.89%)	7.40	7.22	7.20	7.26	631	4 546
ADV (ADIUVO)	13:36	7.36	-0.18	(-2.39%)	7.54	7.54	7.36	7.54	2 866	21 509
STL (STELMET)	16:36	7.46	-0.10	(-1.32%)	7.56	7.46	7.46	7.46	1 000	7 460
ORN (ORION)	10:01	7.45	-0.15	(-1.97%)	7.60	7.45	7.10	7.45	183	1 304
LTX (LENTEX)	16:36	7.70	+0.08	(+1.05%)	7.62	7.62	7.56	7.76	7 260	55 590
GOB (GOBARTO)	17:00	7.76	-0.14	(-1.77%)	7.90	7.44	7.32	7.78	13 410	103 082
RLP (RELPOL)	14:47	7.90	-0.02	(-0.25%)	7.92	7.68	7.68	7.90	41 431	320 705
KVT (KRVITAMIN)	17:00	7.90	-0.06	(-0.75%)	7.96	7.96	7.62	7.96	27	215
PWX (POLWAX)	17:00	6.48	-1.48	(-18.59%)	7.96	7.08	6.40	7.18	713 472	4 730 253
ZEP (ZEPAK)	17:03	8.07	+0.02	(+0.25%)	8.05	8.05	8.01	8.38	31 534	258 634
UNT (UNIMOT)	17:00	8.18	+0.08	(+0.99%)	8.10	8.20	8.04	8.20	618	4 995
ATM	17:00	8.20	0.00	(0.00%)	8.20	8.20	7.94	8.20	113	898
PND (POLNORD)	17:00	8.34	+0.04	(+0.48%)	8.30	8.30	8.25	8.34	4 366	36 112
DGA	15:07	8.34	+0.02	(+0.24%)	8.32	8.70	8.34	8.70	161	1 352
SPH (SOPHARMA)	21 gru 09:00	8.35	0.00	(0.00%)	8.35	8.35	8.35	8.35	9	75
HEL (HELIO)	15:55	8.28	-0.12	(-1.43%)	8.40	8.64	8.28	8.64	1 109	9 241
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PRI (PRAGMAINK)	09:05	8.96	+0.50	(+5.91%)	8.46	8.96	8.96	8.96	840	7 526
GTC	17:00	8.99	+0.33	(+3.81%)	8.66	8.48	8.48	9.00	68 085	603 149
RWL (RAWLPLUG)	17:00	9.00	+0.28	(+3.21%)	8.72	9.16	8.70	9.16	1 022	8 908
MCR (MERCOR)	13:41	8.68	-0.08	(-0.91%)	8.76	8.94	8.68	8.94	391	3 394
MCI	15:54	9.20	+0.10	(+1.10%)	9.10	9.16	9.06	9.20	451	4 139
STF (STALPROFI)	10:44	9.00	-0.10	(-1.10%)	9.10	9.00	9.00	9.00	1 082	9 738
SEK (SEKO)	12:14	9.10	0.00	(0.00%)	9.10	9.10	9.10	9.10	285	2 594
MIL (MILLENNIUM)	17:00	9.51	+0.29	(+3.15%)	9.22	9.11	9.11	9.59	821 664	7 776 158
ENG (ENERGA)	17:00	9.37	-0.04	(-0.43%)	9.41	9.38	9.35	9.53	575 216	5 410 325
OBL (ORZBIALY)	17:00	9.80	+0.26	(+2.73%)	9.54	9.60	9.60	10.00	25 912	249 942
SEL (SELENAFM)	16:48	9.55	0.00	(0.00%)	9.55	9.55	9.30	9.55	405	3 814
IPF (PROVIDENT)	16 sty 09:00	10.09	+0.45	(+4.67%)	9.64	10.09	10.09	10.09	1	10
IPL (IMPEL)	17:00	9.95	+0.25	(+2.58%)	9.70	9.70	8.75	9.95	5 285	50 120
FEE (FEERUM)	16:25	9.82	+0.06	(+0.61%)	9.76	9.84	9.40	9.84	110	1 038
SNT (SYNEKTIK)	17:00	10.20	+0.44	(+4.51%)	9.76	9.76	9.76	10.60	34 041	343 276
WLT (WIELTON)	17:00	10.02	+0.26	(+2.66%)	9.76	9.80	9.80	10.40	165 989	1 665 030
PHN	17:00	9.90	+0.08	(+0.81%)	9.82	10.10	9.82	10.10	1 174	11 584
IBS (IBSM)	21 sty 11:00	9.95	-0.05	(-0.50%)	10.00	9.95	9.95	9.95	10	100
ENA (ENEA)	17:00	10.24	+0.19	(+1.89%)	10.05	10.10	10.08	10.35	742 298	7 577 500
ENE (ENELMED)	22 sty 14:21	10.70	+0.50	(+4.90%)	10.20	10.70	10.70	10.70	47	503
PSW (PGSSOFT)	17:00	11.00	+0.75	(+7.32%)	10.25	10.45	10.20	11.00	16 263	168 089
AGO (AGORA)	17:00	10.30	0.00	(0.00%)	10.30	10.30	10.00	10.35	111 812	1 122 971
PGE	17:00	10.30	-0.01	(-0.10%)	10.31	10.25	10.19	10.33	1 708 524	17 555 224
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
BAL (BALTONA)	17:00	10.30	-0.10	(-0.96%)	10.40	10.40	10.05	10.40	287	2 967
APN (APLISENS)	12:54	10.60	0.00	(0.00%)	10.60	10.60	10.20	10.60	1 206	12 396
RMK (REMAK)	16:49	10.85	+0.15	(+1.40%)	10.70	11.15	10.85	11.15	241	2 615
NEM (NETMEDIA)	13:05	10.80	0.00	(0.00%)	10.80	10.80	10.80	10.80	10	108
KPL (KINOPOL)	17:02	10.85	0.00	(0.00%)	10.85	10.85	10.65	10.85	798	8 559
KRI (KREDYTIN)	09:11	11.00	+0.10	(+0.92%)	10.90	11.00	11.00	11.00	1	11
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SFG (SILVANO)	15:21	10.75	-0.20	(-1.83%)	10.95	10.75	10.75	10.95	16 854	181 342
I2D (I2DEV)	22 sty 15:00	10.60	-0.40	(-3.64%)	11.00	10.60	10.60	10.60	384	4 070
RAF (RAFAMET)	16:41	11.55	+0.55	(+5.00%)	11.00	11.05	11.05	11.55	311	3 454
ERB (ERBUD)	15:42	10.75	-0.40	(-3.59%)	11.15	11.20	10.75	11.20	54	599
MBW (MBWS)	09:58	11.94	+0.52	(+4.55%)	11.42	11.94	11.94	11.94	1	12
PBX (PEKABEX)	17:00	11.20	-0.30	(-2.61%)	11.50	11.50	11.00	11.70	13 392	151 645
K2I (K2INTERNT)	17:00	11.55	-0.05	(-0.43%)	11.60	11.60	11.55	11.60	272	3 142
ARH (ARCHICOM)	17:00	11.75	-0.15	(-1.26%)	11.90	11.55	11.50	11.75	901	10 371
ALL (AILLERON)	16:44	12.00	+0.10	(+0.84%)	11.90	12.00	11.95	12.00	430	5 155
4FM (4FUNMEDIA)	17:00	11.85	-0.05	(-0.42%)	11.90	11.90	11.40	11.90	1 289	14 946
IRL (INTERAOLT)	17:00	11.95	0.00	(0.00%)	11.95	11.95	11.75	11.95	740	8 743
MEG (MEGARON)	16 sty 15:23	12.00	0.00	(0.00%)	12.00	12.00	12.00	12.00	16	192
LSI (LSISOFT)	22 sty 17:00	12.25	+0.15	(+1.24%)	12.10	11.75	11.75	12.25	3 213	38 764
KGL	17:00	12.50	+0.20	(+1.63%)	12.30	12.50	12.40	12.50	347	4 303
FRO (FERRO)	17:00	12.60	+0.20	(+1.61%)	12.40	12.45	12.40	12.60	23 008	287 671
CNT	14:02	13.70	+1.20	(+9.60%)	12.50	12.50	12.35	13.70	5 232	67 838
TLX (TALEX)	11:41	12.80	+0.20	(+1.59%)	12.60	12.80	12.80	12.80	282	3 610
ASE (ASSECOSEE)	17:00	12.90	+0.20	(+1.57%)	12.70	12.90	12.75	12.90	14 774	190 443
LAB (LABOPRINT)	09:00	12.75	0.00	(0.00%)	12.75	12.75	12.75	12.75	1	13
MRC (MERCATOR)	17:00	13.35	+0.45	(+3.49%)	12.90	13.45	13.05	13.45	827	10 964
AMB (AMBRA)	16:46	13.10	-0.05	(-0.38%)	13.15	13.20	12.80	13.30	13 157	173 412
INK (INSTALKRK)	17:00	13.90	+0.10	(+0.72%)	13.80	13.70	13.60	13.90	2 099	28 848
CTS (CITYSERV)	22 sty 16:16	14.00	+0.20	(+1.45%)	13.80	14.00	14.00	14.00	80	1 120
PCE (POLICE)	13:04	13.75	-0.05	(-0.36%)	13.80	13.75	13.75	13.75	446	6 133
PCM	16:45	13.80	-0.05	(-0.36%)	13.85	13.95	13.70	13.95	3 565	49 283
BCM (BETACOM)	17:00	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	2	28
IMC (IMCOMPANY)	16:39	13.80	-0.20	(-1.43%)	14.00	14.00	13.70	14.00	261	3 593
OAT	16:35	13.73	-0.28	(-2.00%)	14.01	14.48	13.10	14.48	10 523	143 340
NWG (NEWAG)	11:37	14.75	+0.25	(+1.72%)	14.50	14.75	14.75	14.75	101	1 490
NVA (PANOVA)	16:05	14.60	0.00	(0.00%)	14.60	14.60	14.60	14.60	1 470	21 462
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PRM (PROCHEM)	09:00	15.60	+0.30	(+1.96%)	15.30	15.60	15.60	15.60	1	16
BIK	17:00	16.35	+0.85	(+5.48%)	15.50	16.35	16.35	16.35	2	33
SUW (SUWARY)	09:00	15.50	0.00	(0.00%)	15.50	15.50	15.50	15.50	1	16
DCR (DECORA)	17:04	15.05	-0.50	(-3.22%)	15.55	15.55	15.05	15.55	5 660	85 984
LKD (LOKUM)	16:25	15.60	-0.10	(-0.64%)	15.70	15.60	15.60	15.60	65	1 014
WTN (WITTCHEN)	09:00	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	1	16
FSG (FASING)	15:58	16.30	+0.30	(+1.88%)	16.00	16.30	16.30	16.30	60	978
SVRS (SILVAIR-REGS)	18 sty 17:00	16.19	+0.19	(+1.19%)	16.00	16.19	16.19	16.19	30	486
PRF (PRAGMAFA)	14:27	16.75	+0.55	(+3.40%)	16.20	16.75	16.75	16.75	5	84
QNT (QUANTUM)	14:26	16.20	-0.25	(-1.52%)	16.45	16.20	16.20	16.20	1	16
SWG (SECOGROUP)	17:00	16.00	-0.50	(-3.03%)	16.50	16.40	16.00	16.40	8 254	132 457
R22	17:00	16.90	+0.20	(+1.20%)	16.70	16.70	16.70	16.90	448	7 566
EAH (ESOTIQ)	17:00	17.20	0.00	(0.00%)	17.20	17.45	17.20	17.45	3	52
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
OEX	12:03	17.60	-0.30	(-1.68%)	17.90	17.60	17.60	17.60	230	4 048
SAN (SANTANDER)	22 sty 09:49	18.82	-0.02	(-0.11%)	18.84	18.90	18.82	18.90	229	4 321
TAR (TARCZYNSKI)	17:00	18.45	-0.55	(-2.89%)	19.00	18.90	18.45	18.90	1 550	29 108
MXC (MAXCOM)	16:29	19.05	0.00	(0.00%)	19.05	18.60	18.60	19.20	2 856	54 256
ABE (ABPL)	16:26	19.40	+0.30	(+1.57%)	19.10	19.10	19.05	19.40	308	5 903
ETL (EUROTEL)	15:58	19.30	-0.05	(-0.26%)	19.35	19.30	19.00	19.30	505	9 624
SKH (SKARBIEC)	17:03	17.80	-1.60	(-8.25%)	19.40	19.30	17.60	19.30	16 857	308 248
OPN (OPONEO.PL)	16:29	20.20	+0.70	(+3.59%)	19.50	19.75	19.75	20.90	19 050	381 784
MNC (MENNICA)	17:00	20.60	+0.60	(+3.00%)	20.00	20.40	20.40	20.60	110	2 255
EUR (EUROCASH)	17:03	20.36	+0.26	(+1.29%)	20.10	20.01	19.90	20.49	284 711	5 767 472
VOX (VOXEL)	16:41	20.20	-0.30	(-1.46%)	20.50	20.20	19.80	20.40	2 924	58 560
PLY (PLAY)	17:01	21.56	+0.68	(+3.26%)	20.88	20.62	20.62	21.68	154 183	3 277 725
TOW (TOWERINVT)	14:23	21.40	+0.30	(+1.42%)	21.10	20.60	20.60	21.40	11	227
ENT (ENTER)	17:00	20.40	-0.90	(-4.23%)	21.30	21.20	20.00	21.20	4 436	90 039
RBW (RAINBOW)	17:00	20.20	-1.30	(-6.05%)	21.50	22.00	19.80	22.00	30 668	617 419
KPD (KPPD)	09 sty 12:02	22.20	+0.60	(+2.78%)	21.60	22.20	22.20	22.20	345	7 659
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BDZ (BEDZIN)	16:26	21.90	0.00	(0.00%)	21.90	22.00	21.90	22.00	6	132
PJP (PROJPRZEM)	17:00	22.00	0.00	(0.00%)	22.00	22.40	22.00	22.40	1 572	34 589
PEP	17:00	22.50	+0.40	(+1.81%)	22.10	22.20	21.90	22.50	6 163	137 142
EFK (EFEKT)	17:00	22.00	-0.40	(-1.79%)	22.40	22.40	22.00	22.40	80	1 767
CPS (CYFRPLSAT)	17:00	23.58	+0.30	(+1.29%)	23.28	23.28	22.80	23.60	887 251	20 552 702
MFO	17:00	23.60	-0.20	(-0.84%)	23.80	23.80	23.10	23.80	2 123	49 253
FTE (FORTE)	17:00	24.80	+0.55	(+2.27%)	24.25	24.25	24.00	24.80	6 362	154 863
PEM (PEMANAGER)	17:00	24.40	0.00	(0.00%)	24.40	24.40	24.00	24.40	129	3 097
AST (ASTARTA)	17:00	24.00	-1.00	(-4.00%)	25.00	24.70	24.00	25.00	18 541	448 010
BST (BEST)	08 sty 16:20	25.00	-0.20	(-0.79%)	25.20	25.20	25.00	25.20	368	9 214
IZB (IZOBLOK)	16:37	24.80	-0.40	(-1.59%)	25.20	25.20	24.80	25.50	9 887	248 387
SNK (SANOK)	16:13	25.50	+0.10	(+0.39%)	25.40	25.40	25.30	25.50	1 324	33 729
CDL (CDRL)	17:00	26.30	+0.60	(+2.33%)	25.70	26.00	26.00	26.30	3 632	95 067
SES (SESCOM)	09:26	26.00	0.00	(0.00%)	26.00	26.00	26.00	26.00	2	52
APT (APATOR)	17:00	25.30	-0.80	(-3.07%)	26.10	26.00	24.10	26.00	22 522	557 659
LVC (LIVECHAT)	17:00	26.65	+0.55	(+2.11%)	26.10	26.20	25.80	26.70	23 550	622 740
BSC (BSCDRUK)	17:00	28.00	0.00	(0.00%)	28.00	27.80	27.80	28.00	682	19 010
ABS (ASSECOBS)	17:00	29.00	+1.00	(+3.57%)	28.00	28.10	28.00	29.00	7 255	206 498
MLS (MLSYSTEM)	14:47	28.00	-0.20	(-0.71%)	28.20	28.01	28.00	28.01	5 628	157 588
KST (KONSSTALI)	17:00	28.00	-1.20	(-4.11%)	29.20	28.70	28.00	28.70	937	26 659
ELB (ELBUDOWA)	16:40	30.50	+0.40	(+1.33%)	30.10	30.20	30.10	31.00	835	25 312
TBL (TBULL)	17:00	30.40	0.00	(0.00%)	30.40	30.40	29.20	30.40	1 347	40 193
CLN (CLNPHARMA)	16:33	31.80	+0.70	(+2.25%)	31.10	31.40	31.35	32.50	6 222	197 020
ERG	17:00	32.60	+1.10	(+3.49%)	31.50	30.00	30.00	32.80	2 995	90 366
RPC (ROPCZYCE)	15:52	31.70	+0.20	(+0.63%)	31.50	31.50	31.50	31.70	1 269	39 974
MDG (MEDICALG)	17:01	32.20	-0.70	(-2.13%)	32.90	32.95	32.20	33.00	4 022	131 021
1AT (ATAL)	16:42	34.90	+1.40	(+4.18%)	33.50	33.70	33.50	34.90	14 693	503 606
PFL (PFLEIDER)	17:00	32.65	-0.85	(-2.54%)	33.50	33.50	32.55	33.50	805	26 353
ATT (GRUPAAZOTY)	17:04	34.50	-0.10	(-0.29%)	34.60	35.00	34.02	35.00	142 970	4 921 834
DEK (DEKPOL)	17:00	34.40	-0.60	(-1.71%)	35.00	35.00	34.40	35.00	896	30 852
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NTU (NOVATURAS)	09:40	35.20	+0.08	(+0.23%)	35.12	35.20	35.20	35.20	9	317
EAT (AMREST)	17:00	37.00	+0.05	(+0.14%)	36.95	36.90	36.70	37.50	236 750	8 734 668
HDR (HYDROTOR)	09:34	37.60	0.00	(0.00%)	37.60	37.60	37.60	37.60	100	3 760
GPW	17:00	39.00	0.00	(0.00%)	39.00	38.50	38.50	39.30	53 974	2 092 085
AML (ALUMETAL)	17:00	39.10	+0.10	(+0.26%)	39.00	39.00	39.00	39.35	21 686	848 041
KSW (KRUSZWICA)	17:00	39.70	-0.30	(-0.75%)	40.00	40.00	39.40	40.00	111	4 407
PKO (PKOBP)	17:03	41.19	+0.79	(+1.96%)	40.40	40.35	40.33	41.48	4 705 414	193 677 592
MBR (MOBRUK)	14:39	41.40	+0.20	(+0.49%)	41.20	43.00	41.40	43.00	99	4 107
NVT (NOVITA)	21 sty 10:48	42.00	0.00	(0.00%)	42.00	42.00	41.00	42.00	760	31 590
KGN (KOGENERA)	12:39	42.70	-0.10	(-0.23%)	42.80	42.70	42.70	42.70	7	299
MOL	12:29	42.76	-0.04	(-0.09%)	42.80	42.76	42.76	42.76	200	8 552
PZU	17:02	44.32	+0.82	(+1.89%)	43.50	43.44	43.42	44.70	4 435 287	196 773 689
PKP (PKPCARGO)	17:03	43.60	+0.10	(+0.23%)	43.50	43.90	43.55	44.00	35 319	1 545 140
ACG (ACAUTOGAZ)	16:05	44.80	0.00	(0.00%)	44.80	44.80	44.50	44.80	60	2 685
MLG (MLPGROUP)	16:27	45.00	0.00	(0.00%)	45.00	45.00	45.00	45.00	10	450
UCG (UNICREDIT)	22 sty 11:26	45.00	-1.00	(-2.17%)	46.00	45.00	45.00	45.00	10	450
ACP (ASSECOPOL)	17:02	48.88	+1.30	(+2.73%)	47.58	47.80	47.52	48.98	100 689	4 904 710
BGZ (BGZBNPP)	09:04	49.70	+0.60	(+1.22%)	49.10	49.10	49.10	49.70	21	1 032
CMP (COMP)	17:00	51.00	+1.40	(+2.82%)	49.60	49.40	49.00	51.00	1 647	82 314
KER (KERNEL)	17:03	50.90	+0.90	(+1.80%)	50.00	49.50	49.50	50.90	31 357	1 580 024
CIE (CIECH)	17:00	51.30	-0.15	(-0.29%)	51.45	51.40	51.10	51.45	47 193	2 422 040
SLV (SELVITA)	15:38	54.00	+0.20	(+0.37%)	53.80	54.40	52.70	54.40	3 689	199 334
ALR (ALIOR)	17:04	54.40	+0.45	(+0.83%)	53.95	54.15	53.75	54.80	197 680	10 744 019
LWB (BOGDANKA)	17:00	54.60	+0.50	(+0.92%)	54.10	53.70	53.70	54.60	35 019	1 890 920
WPL (WIRTUALNA)	17:00	55.40	+0.60	(+1.09%)	54.80	54.80	54.80	56.80	59 520	3 310 444
IND (INDYKPOL)	13:38	58.50	0.00	(0.00%)	58.50	59.00	58.50	59.00	41	2 409
BKM (PBKM)	16:09	58.80	-0.20	(-0.34%)	59.00	59.00	58.20	59.00	4 258	249 619
MGT (MANGATA)	17:02	60.00	+0.60	(+1.01%)	59.40	60.00	59.00	61.00	156	9 283
JSW	17:00	66.00	-0.30	(-0.45%)	66.30	66.02	65.32	66.22	178 357	11 725 828
MAB (MABION)	17:02	70.20	+0.70	(+1.01%)	69.50	69.00	66.60	72.60	163 256	11 450 482
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DOM (DOMDEV)	17:00	71.40	+1.40	(+2.00%)	70.00	70.20	70.00	71.60	16 624	1 167 250
ULM (ULMA)	09:00	70.00	0.00	(0.00%)	70.00	70.00	70.00	70.00	1	70
PUE (ZPUE)	17:00	68.00	-2.50	(-3.55%)	70.50	68.00	67.50	68.00	92	6 253
BHW (HANDLOWY)	17:00	70.80	-0.10	(-0.14%)	70.90	70.80	70.50	70.90	12 200	862 937
ZAP (PULAWY)	14:56	77.00	+2.00	(+2.67%)	75.00	75.00	75.00	77.80	387	29 933
SKA (SNIEZKA)	17:00	79.50	+0.50	(+0.63%)	79.00	79.50	78.00	79.50	97	7 656
PCR (PCCROKITA)	17:01	86.80	+0.20	(+0.23%)	86.60	87.20	86.00	87.40	18 549	1 606 763
DBC (DEBICA)	16:21	89.00	0.00	(0.00%)	89.00	89.00	88.80	89.00	776	69 063
TEN (TSGAMES)	17:00	93.31	+3.71	(+4.14%)	89.60	90.00	90.00	94.90	14 034	1 309 644
CEZ	11:02	90.00	0.00	(0.00%)	90.00	90.00	90.00	90.00	203	18 270
KGH (KGHM)	17:03	90.90	-0.08	(-0.09%)	90.98	90.60	90.46	91.54	447 037	40 645 313
ORB (ORBIS)	17:00	95.00	0.00	(0.00%)	95.00	93.60	93.60	95.00	917	86 928
IIA (IIAAV)	22 sty 10:54	95.80	-0.20	(-0.21%)	96.00	95.80	95.80	95.80	3	287
LTS (LOTOS)	17:04	96.50	+0.20	(+0.21%)	96.30	96.50	96.08	96.50	671 581	64 728 585
DNP (DINOPL)	17:00	103.90	+5.25	(+5.32%)	98.65	98.60	98.50	103.90	190 664	19 564 241
OVO (OVOSTAR)	16:28	110.00	+2.00	(+1.85%)	108.00	107.00	107.00	110.00	52	5 684
PKN (PKNORLEN)	17:02	113.75	+2.70	(+2.43%)	111.05	110.75	110.25	113.85	704 834	79 226 770
PEO (PEKAO)	17:01	113.55	+1.55	(+1.38%)	112.00	112.40	111.75	114.90	1 989 460	225 566 524
BDX (BUDIMEX)	17:00	112.80	+0.80	(+0.71%)	112.00	112.80	112.80	113.80	4 072	460 486
AMC (AMICA)	17:00	124.00	0.00	(0.00%)	124.00	124.00	122.60	124.00	1 424	175 814
BWO (BUWOG)	31 paź 13:39	129.00	+1.50	(+1.18%)	127.50	129.00	129.00	129.00	18	2 322
TMR (TATRY)	21 sty 09:00	135.00	-5.00	(-3.57%)	140.00	135.00	135.00	135.00	24	3 240
TNX (TALANX)	10 sty 16:18	130.00	-12.90	(-9.03%)	142.90	130.00	130.00	130.00	2	260
CMR (COMARCH)	15:13	155.50	0.00	(0.00%)	155.50	157.50	155.00	157.50	785	122 021
PLW (PLAYWAY)	17:04	164.00	+6.00	(+3.80%)	158.00	157.00	155.00	166.00	36 446	5 931 989
CDR (CDPROJEKT)	17:03	194.60	+20.50	(+11.77%)	174.10	177.50	176.00	198.40	1 224 213	232 213 318
KRU (KRUK)	17:00	173.50	-2.40	(-1.36%)	175.90	175.10	170.00	175.40	57 981	10 042 477
CCC	17:01	182.50	-3.50	(-1.88%)	186.00	185.00	182.30	185.00	127 164	23 332 992
ING (INGBSK)	17:00	190.00	0.00	(0.00%)	190.00	189.00	188.20	192.60	9 113	1 736 320
CAR (INTERCARS)	17:00	217.00	+6.00	(+2.84%)	211.00	211.50	208.50	218.00	1 461	314 594
KRK (KRKA)	22 sty 12:43	243.00	-1.00	(-0.41%)	244.00	243.00	243.00	243.00	26	6 318
NEU (NEUCA)	16:48	254.50	-0.50	(-0.20%)	255.00	256.00	252.50	256.00	358	91 063
11B (11BIT)	17:03	283.50	+14.00	(+5.19%)	269.50	270.50	268.50	290.00	21 093	5 911 263
VGO (VIGOSYS)	17:00	280.00	-3.00	(-1.06%)	283.00	280.00	270.00	280.00	262	70 963
STP (STALPROD)	17:02	320.00	-9.00	(-2.74%)	329.00	324.00	318.00	325.00	2 891	924 819
KTY (KETY)	17:00	342.50	+6.00	(+1.78%)	336.50	335.00	335.00	343.00	5 122	1 738 924
SP2 (SANPL2)	16:25	366.00	+4.00	(+1.10%)	362.00	360.00	360.00	366.00	611	221 180
SPL (SANPL)	17:02	380.80	+6.00	(+1.60%)	374.80	372.60	372.00	381.80	81 062	30 807 769
MBK (MBANK)	17:00	457.60	+5.00	(+1.10%)	452.60	453.00	447.40	460.00	16 291	7 410 962
ZWC (ZYWIEC)	16:37	462.00	-4.00	(-0.86%)	466.00	462.00	462.00	464.00	28	12 946
WWL (WAWEL)	14:59	864.00	+4.00	(+0.47%)	860.00	860.00	860.00	864.00	67	57 636
BFT (BENEFIT)	17:00	954.00	+24.00	(+2.58%)	930.00	932.00	922.00	998.00	7 430	7 123 232
LPP	17:00	8330.00	+255.00	(+3.16%)	8075.00	8050.00	7955.00	8415.00	2 157	17 723 500