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
CCE (CCENERGY)	30 gru 15:00	0.06	-0.01	(-14.29%)	0.07	0.07	0.06	0.07	24 017	1 595
CTG (CUBEITG)	22 sty 11:00	0.07	0.00	(0.00%)	0.07	0.07	0.07	0.07	3 010	211
FFI (FASTFIN)	30 lis 17:00	0.09	0.00	(0.00%)	0.09	0.09	0.07	0.10	433 156	36 118
RWD (REDWOOD)	15:00	0.07	0.00	(0.00%)	0.07	0.07	0.07	0.07	98	7
FON	15:00	0.10	0.00	(0.00%)	0.10	0.10	0.10	0.10	23 181	2 318
REG (REGNON)	29 mar 15:00	0.10	-0.02	(-16.67%)	0.12	0.10	0.10	0.10	41 764	4 176
SCO (SCOPAK)	15:00	0.10	0.00	(0.00%)	0.10	0.10	0.10	0.10	10 000	1 000
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
FMG	11 paź 11:00	0.15	-0.01	(-6.25%)	0.16	0.15	0.15	0.15	300	45
RHD (REINHOLD)	11:00	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	100	15
RES (RESBUD)	16 sty 15:00	0.19	0.00	(0.00%)	0.19	0.19	0.19	0.19	160	30
PBF (PBSFINANSE)	22 sty 11:00	0.19	+0.01	(+5.56%)	0.18	0.19	0.19	0.19	2 100	399
TXM	15:25	0.19	0.00	(0.00%)	0.19	0.19	0.19	0.19	13 788	2 620
QMK (QUMAK)	16:02	0.20	-0.02	(-9.09%)	0.22	0.22	0.20	0.22	96 188	19 683
IFR (IFSA)	15:00	0.20	-0.05	(-20.00%)	0.25	0.20	0.20	0.20	30 108	6 022
06N (06MAGNA)	28 wrz 15:07	0.20	-0.03	(-13.04%)	0.23	0.20	0.20	0.20	40 007	8 001
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
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
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
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
OPF (OPENFIN)	15:00	0.26	-0.01	(-3.70%)	0.27	0.26	0.26	0.26	24 153	6 280
MLK (MILKILAND)	15:05	0.27	0.00	(0.00%)	0.27	0.27	0.27	0.27	2 200	594
IDT (INDATA)	30 kwi 17:00	0.31	+0.02	(+6.90%)	0.29	0.30	0.29	0.33	127 864	40 254
CHS (CHEMOS)	30 kwi 16:48	0.33	-0.01	(-2.94%)	0.34	0.32	0.30	0.35	259 590	80 427
IQP	14:29	0.32	-0.01	(-3.03%)	0.33	0.33	0.30	0.33	12 204	3 722
ZST (ZASTAL)	15:00	0.32	+0.02	(+6.67%)	0.30	0.31	0.31	0.32	3 500	1 105
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
DRP (DROP)	02 sty 11:00	0.43	-0.04	(-8.51%)	0.47	0.43	0.43	0.43	50	22
SHG (STARHEDGE)	15:45	0.48	+0.03	(+6.67%)	0.45	0.45	0.45	0.49	28 471	13 339
PIW (PLATYNINW)	11:09	0.46	-0.05	(-9.80%)	0.51	0.46	0.46	0.46	154	71
ATS (ATLANTIS)	15:56	0.52	+0.02	(+4.00%)	0.50	0.46	0.46	0.53	1 548	803
ZRE (ZREMB)	28 wrz 15:02	0.49	-0.01	(-2.00%)	0.50	0.47	0.47	0.49	15 731	7 596
KCI	15:59	0.47	0.00	(0.00%)	0.47	0.47	0.47	0.49	5 060	2 448
ITB (INTERBUD)	18 sty 11:03	0.50	0.00	(0.00%)	0.50	0.50	0.50	0.50	2 160	1 080
CNG (NOWAGALA)	10:38	0.50	+0.01	(+2.04%)	0.49	0.50	0.50	0.50	6 400	3 200
SOL (SOLAR)	15:23	0.54	+0.01	(+1.89%)	0.53	0.51	0.51	0.55	138 956	73 815
IFC (IFCAPITAL)	10:35	0.56	+0.04	(+7.69%)	0.52	0.56	0.52	0.56	101	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
CFI	15:26	0.55	+0.01	(+1.85%)	0.54	0.55	0.53	0.55	63 411	34 232
EVE (EVEREST)	11:37	0.56	+0.01	(+1.82%)	0.55	0.55	0.55	0.57	3 133	1 779
RDN (REDAN)	16:03	0.59	0.00	(0.00%)	0.59	0.59	0.56	0.59	3 062	1 723
MOJ	22 sty 11:57	0.58	0.00	(0.00%)	0.58	0.58	0.58	0.58	474	275
LBW (LUBAWA)	14:31	0.60	-0.01	(-1.64%)	0.61	0.61	0.59	0.61	17 690	10 631
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)	15:38	0.66	0.00	(0.00%)	0.66	0.65	0.65	0.66	22 010	14 527
GTN (GETIN)	16:03	0.68	-0.01	(-1.45%)	0.69	0.69	0.66	0.70	1 082 689	740 291
SEN (SERINUS)	14:52	0.67	-0.01	(-1.47%)	0.68	0.68	0.67	0.68	10 913	7 374
SKL (SKYLINE)	09:36	0.68	-0.02	(-2.86%)	0.70	0.69	0.68	0.69	2 450	1 681
AWM (AIRWAY)	14:52	0.69	-0.02	(-2.82%)	0.71	0.70	0.69	0.70	5 030	3 471
INV (INVISTA)	22 sty 16:36	0.70	-0.12	(-14.63%)	0.82	0.73	0.70	0.75	40 629	28 749
KSG (KSGAGRO)	15:00	0.71	-0.01	(-1.39%)	0.72	0.71	0.71	0.71	27 718	19 680
SKT (SKOTAN)	15:00	0.72	0.00	(0.00%)	0.72	0.72	0.72	0.72	2 752	1 981
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
ENI (ENERGOINS)	14:48	0.79	-0.01	(-1.25%)	0.80	0.80	0.76	0.80	12 891	9 889
PAT (PATENTUS)	14:40	0.82	0.00	(0.00%)	0.82	0.79	0.78	0.82	34 342	27 495
PEX (PEIXIN)	15:00	0.80	+0.02	(+2.56%)	0.78	0.80	0.80	0.80	400	320
SFS (SFINKS)	15:24	0.84	-0.01	(-1.18%)	0.85	0.84	0.81	0.85	35 349	29 341
WIK (WIKANA)	14:54	0.89	0.00	(0.00%)	0.89	0.89	0.86	0.89	4 700	4 177
ATL (ATLASEST)	15:51	0.88	-0.03	(-3.30%)	0.91	0.91	0.87	0.92	53 804	48 459
PMG (PEMUG)	21 lis 11:00	0.87	+0.01	(+1.16%)	0.86	0.87	0.87	0.87	360	313
WIS (WINVEST)	21 lis 15:00	0.88	+0.08	(+10.00%)	0.80	0.88	0.88	0.88	100	88
BML (BIOMEDLUB)	16:03	0.90	-0.05	(-5.26%)	0.95	0.92	0.89	0.95	83 307	75 929
08N (08OCTAVA)	13:17	0.91	0.00	(0.00%)	0.91	0.91	0.91	0.91	44	40
PDZ (PRAIRIE)	15:28	0.97	0.00	(0.00%)	0.97	0.94	0.91	0.99	655 311	624 921
RON (RONSON)	11:46	0.95	+0.01	(+1.06%)	0.94	0.96	0.93	0.96	36 088	34 123
HLD (HOLLYWOOD)	14:25	0.96	+0.01	(+1.05%)	0.95	0.99	0.93	0.99	3 406	3 232
MZN (MORIZON)	15:49	0.95	-0.05	(-5.00%)	1.00	1.00	0.95	1.00	3 490	3 343
CIG (CIGAMES)	16:01	1.07	+0.08	(+8.08%)	0.99	0.98	0.97	1.09	4 093 156	4 250 095
KAN (KANIA)	16:00	1.00	0.00	(0.00%)	1.00	1.00	0.98	1.03	86 079	85 915
SWD (SWISSMED)	09:25	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	20	20
RBC (RUBICON)	14:16	1.01	-0.04	(-3.81%)	1.05	1.11	1.00	1.11	1 916	1 955
SHD (SOHODEV)	13:27	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	44	44
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
RDL (RADPOL)	15:50	1.04	-0.02	(-1.89%)	1.06	1.09	1.04	1.09	45 686	48 161
MRB (MIRBUD)	15:08	1.08	+0.03	(+2.86%)	1.05	1.05	1.04	1.09	120 672	129 083
LBT (LIBET)	15:10	1.09	0.00	(0.00%)	1.09	1.10	1.05	1.10	10 601	11 371
URS (URSUS)	16:05	1.08	0.00	(0.00%)	1.08	1.10	1.06	1.10	104 242	112 464
AWB (AWBUD)	09:03	1.07	0.00	(0.00%)	1.07	1.07	1.07	1.07	2 021	2 162
IDM (IDMSA)	22 sty 11:44	1.08	0.00	(0.00%)	1.08	1.08	1.08	1.08	16	17
INC	22 sty 17:00	1.11	0.00	(0.00%)	1.11	1.09	1.09	1.11	20	22
KDM (KDMSHIPNG)	15:02	1.10	+0.12	(+12.24%)	0.98	1.10	1.10	1.10	7 421	8 163
ENP (ENAP)	14:08	1.11	-0.03	(-2.63%)	1.14	1.20	1.11	1.20	6 786	7 653
CRM (CORMAY)	15:30	1.15	-0.01	(-0.86%)	1.16	1.16	1.12	1.16	87 403	98 478
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
IAG (IALBGR)	14 cze 17:00	1.32	+0.12	(+10.00%)	1.20	1.20	1.17	1.39	323 721	416 945
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
PPS (PEPEES)	15:10	1.24	+0.01	(+0.81%)	1.23	1.22	1.22	1.24	40 169	49 396
KCH (KRAKCHEM)	15:46	1.28	+0.06	(+4.92%)	1.22	1.22	1.22	1.28	17 767	22 181
PMP (PAMAPOL)	15:11	1.25	-0.04	(-3.10%)	1.29	1.29	1.23	1.32	51 230	65 329
PTH (PRIMETECH)	16:03	1.31	+0.02	(+1.55%)	1.29	1.29	1.24	1.32	7 105	9 174
ABC (ABCDATA)	16:00	1.26	0.00	(0.00%)	1.26	1.26	1.25	1.26	172 515	217 320
IMP (IMPERA)	15:57	1.33	+0.15	(+12.71%)	1.18	1.26	1.26	1.35	9 662	12 350
SET (SETANTA)	12:27	1.28	+0.08	(+6.67%)	1.20	1.29	1.28	1.29	401	513
VTL (VISTAL)	15:50	1.38	+0.01	(+0.73%)	1.37	1.39	1.29	1.39	173 806	231 701
TRR (TERMOREX)	14:52	1.47	+0.22	(+17.60%)	1.25	1.37	1.36	1.49	30 930	44 834
ATR (ATREM)	09:47	1.38	+0.02	(+1.47%)	1.36	1.38	1.38	1.38	100	138
EMT (ELEMENTAL)	15:42	1.46	+0.03	(+2.10%)	1.43	1.44	1.42	1.48	467 269	677 770
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
RNK (RANKPROGR)	15:38	1.51	-0.02	(-1.31%)	1.53	1.53	1.49	1.53	10 915	16 375
MIR (MIRACULUM)	15:10	1.54	+0.04	(+2.67%)	1.50	1.49	1.49	1.57	25 396	39 130
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
WAS (WASKO)	15:44	1.50	-0.04	(-2.60%)	1.54	1.54	1.50	1.54	29 170	44 212
VTI (VENTUREIN)	22 sty 17:00	1.52	-0.02	(-1.30%)	1.54	1.56	1.51	1.56	20 617	31 852
PRD (PROCAD)	12:55	1.53	0.00	(0.00%)	1.53	1.53	1.53	1.53	28	43
PCX (PCCEXOL)	21 sty 09:20	1.53	+0.01	(+0.66%)	1.52	1.53	1.53	1.53	40	61
MCP (MEDIACAP)	13:39	1.54	-0.01	(-0.65%)	1.55	1.54	1.54	1.54	5	8
ZUK (STAPORKOW)	11:20	1.55	0.00	(0.00%)	1.55	1.55	1.55	1.55	2 160	3 348
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
OTM (OTMUCHOW)	12:27	1.69	-0.01	(-0.59%)	1.70	1.70	1.61	1.70	3 143	5 100
BRA (BRASTER)	15:57	1.71	-0.05	(-2.84%)	1.76	1.77	1.68	1.77	42 959	73 970
COG (COGNOR)	13:53	1.70	-0.01	(-0.58%)	1.71	1.72	1.68	1.72	2 511	4 219
RFK (RAFAKO)	16:02	1.71	+0.02	(+1.18%)	1.69	1.71	1.69	1.72	42 231	71 912
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
BAH (BAHOLDING)	16:05	1.84	-0.13	(-6.60%)	1.97	1.95	1.80	1.96	1 460 719	2 741 187
WSE (WORKSERV)	16:05	1.86	-0.04	(-2.11%)	1.90	1.91	1.83	1.95	620 322	1 179 823
GLC (GLCOSMED)	22 sty 14:45	2.05	-0.02	(-0.97%)	2.07	1.95	1.90	2.06	7 543	14 823
YOL (YOLO)	10:33	1.90	-0.09	(-4.52%)	1.99	1.90	1.90	1.90	2 200	4 180
CPA (CAPITAL)	15:58	1.99	+0.04	(+2.05%)	1.95	1.93	1.93	1.99	2 034	3 953
EDI (EDINVEST)	09:10	1.94	0.00	(0.00%)	1.94	1.94	1.94	1.94	2	4
ABM (ABMSOLID)	16 sty 09:20	1.95	-0.30	(-13.33%)	2.25	2.08	1.95	2.08	1 142	2 351
VVD (VIVID)	16:03	2.10	-0.06	(-2.78%)	2.16	2.16	2.01	2.23	270 502	581 138
APE (APSENERGY)	12:44	2.06	-0.01	(-0.48%)	2.07	2.12	2.06	2.12	26	54
NTT (NTTSYSTEM)	10:54	2.10	+0.01	(+0.48%)	2.09	2.09	2.09	2.10	1 326	2 781
POZ (POZBUD)	11:53	2.16	-0.04	(-1.82%)	2.20	2.21	2.10	2.21	7 341	15 465
IFI (IFIRMA)	11:28	2.10	-0.02	(-0.94%)	2.12	2.12	2.10	2.12	200	422
U2K (UNIMA)	15:26	2.19	+0.09	(+4.29%)	2.10	2.11	2.11	2.29	5 140	11 318
PLX (PLASTBOX)	09:00	2.14	0.00	(0.00%)	2.14	2.14	2.14	2.14	1	2
PGO	14:37	2.28	-0.12	(-5.00%)	2.40	2.40	2.16	2.40	1 810	4 022
MSW (MOSTALWAR)	15:18	2.21	-0.01	(-0.45%)	2.22	2.21	2.17	2.21	957	2 102
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TPE (TAURONPE)	16:05	2.20	+0.02	(+0.92%)	2.18	2.19	2.18	2.21	3 146 192	6 917 247
JWC (JWCONSTR)	14:27	2.23	-0.07	(-3.04%)	2.30	2.30	2.23	2.30	16 113	36 807
ALI (ALTUSTFI)	16:03	2.27	+0.05	(+2.25%)	2.22	2.25	2.24	2.33	125 284	286 227
ESS (ESSYSTEM)	10:26	2.30	-0.06	(-2.54%)	2.36	2.36	2.30	2.36	1 451	3 363
QRS (QUERCUS)	13:09	2.31	-0.01	(-0.43%)	2.32	2.35	2.31	2.40	4 400	10 409
TRI (TRITON)	15:46	2.37	-0.07	(-2.87%)	2.44	2.36	2.33	2.37	14 579	34 286
LCC (LCCORP)	15:51	2.39	+0.01	(+0.42%)	2.38	2.38	2.35	2.39	32 979	78 407
ASB (ASBIS)	16:05	2.44	+0.01	(+0.41%)	2.43	2.43	2.38	2.45	42 241	101 959
EGS (ERGIS)	14:43	2.42	-0.05	(-2.02%)	2.47	2.46	2.40	2.46	17 564	42 512
PMA (PRIMAMODA)	21 sty 09:04	2.59	+0.18	(+7.47%)	2.41	2.41	2.41	2.59	80	195
IDA (IDEABANK)	16:01	2.46	-0.06	(-2.38%)	2.52	2.51	2.44	2.53	108 552	268 849
BOW (BOWIM)	10:09	2.60	0.00	(0.00%)	2.60	2.55	2.50	2.60	1 654	4 168
ITM (ITMTRADE)	16:04	2.62	-0.04	(-1.50%)	2.66	2.75	2.60	2.75	2 886	7 658
AAT (ALTA)	09:02	2.68	-0.02	(-0.74%)	2.70	2.68	2.68	2.68	1	3
TRN (TRANSPOL)	10:53	2.76	-0.06	(-2.13%)	2.82	2.85	2.76	2.85	431	1 190
HRS (HERKULES)	13:33	2.76	-0.01	(-0.36%)	2.77	2.77	2.76	2.79	4 088	11 346
LEN (LENA)	15:55	2.82	0.00	(0.00%)	2.82	2.80	2.76	2.82	9 497	26 468
PGM (PMPG)	09:07	2.80	0.00	(0.00%)	2.80	2.80	2.80	2.80	1 103	3 088
IZS (IZOSTAL)	11:07	2.90	+0.05	(+1.75%)	2.85	2.85	2.85	2.90	195	561
TSG (TESGAS)	13:36	2.95	-0.01	(-0.34%)	2.96	2.96	2.85	2.96	447	1 294
MZA (MUZA)	21 sty 12:47	2.86	-0.02	(-0.69%)	2.88	2.88	2.86	2.88	5 228	15 004
NNG (NANOGROUP)	15:00	2.86	0.00	(0.00%)	2.86	2.86	2.86	2.86	100	286
SGN (SYGNITY)	22 sty 15:00	2.90	+0.10	(+3.57%)	2.80	2.91	2.90	2.91	720	2 095
ACT (ACTION)	14:30	2.93	-0.02	(-0.68%)	2.95	2.96	2.93	2.96	592	1 737
PXM (POLIMEXMS)	15:52	2.98	+0.03	(+1.02%)	2.95	2.95	2.94	2.98	90 418	266 884
IPO (INTERSPPL)	10:47	3.00	+0.05	(+1.69%)	2.95	3.00	3.00	3.10	10 699	32 312
ATC (ARCTIC)	15:54	3.04	-0.02	(-0.65%)	3.06	3.02	3.02	3.10	11 979	36 561
GKI (IMMOBILE)	10:29	3.10	-0.08	(-2.52%)	3.18	3.28	3.04	3.28	5 132	15 669
GCN (GROCLIN)	15:25	3.05	-0.10	(-3.17%)	3.15	3.15	3.05	3.15	38 581	118 349
MSP (MOSTALPLC)	09:40	3.09	+0.09	(+3.00%)	3.00	3.08	3.08	3.09	2 502	7 706
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MWT (MWTRADE)	09:25	3.12	+0.10	(+3.31%)	3.02	3.12	3.12	3.12	10	31
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)	15:52	3.35	-0.01	(-0.30%)	3.36	3.31	3.31	3.43	9 655	32 315
ECH (ECHO)	15:54	3.36	-0.02	(-0.59%)	3.38	3.36	3.33	3.36	20 265	67 795
MDI (MDIENERGIA)	15:29	3.42	-0.08	(-2.29%)	3.50	3.50	3.41	3.60	2 775	9 542
ASM (ASMGROUP)	27 lis 14:17	3.44	-0.16	(-4.44%)	3.60	3.44	3.44	3.44	291	1 001
MEX (MEXPOLSKA)	09:40	3.69	0.00	(0.00%)	3.69	3.68	3.46	3.69	1 885	6 543
PLZ (PLAZACNTR)	10:44	3.47	+0.02	(+0.58%)	3.45	3.47	3.47	3.47	2	7
STX (STALEXP)	16:00	3.60	+0.04	(+1.12%)	3.56	3.56	3.56	3.60	339 861	1 217 558
EHG (EUROHOLD)	07 sty 09:12	3.58	-0.02	(-0.56%)	3.60	3.58	3.58	3.58	1	4
MVP (MARVIPOL)	15:28	3.69	+0.10	(+2.79%)	3.59	3.59	3.59	3.74	82 645	304 552
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
KOM (KOMPUTRON)	15:48	3.75	-0.02	(-0.53%)	3.77	3.78	3.72	3.84	1 930	7 260
IMS	14:34	3.78	+0.02	(+0.53%)	3.76	3.78	3.74	3.78	1 455	5 488
WOJ (WOJAS)	15:44	3.80	+0.05	(+1.33%)	3.75	3.75	3.75	3.80	185	694
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)	21 sty 13:05	3.76	+0.16	(+4.44%)	3.60	3.76	3.76	3.76	10	38
AGT (AGROTON)	16:04	3.86	-0.07	(-1.78%)	3.93	3.92	3.86	3.92	60	235
ATD (ATENDE)	15:32	3.90	+0.05	(+1.30%)	3.85	3.89	3.86	3.90	502	1 952
VST (VISTULA)	16:05	3.93	+0.02	(+0.51%)	3.91	3.91	3.87	3.95	40 140	157 809
TRK (TRAKCJA)	16:05	3.90	-0.10	(-2.50%)	4.00	4.00	3.90	4.00	137 553	541 974
APR (AUTOPARTN)	15:55	3.93	+0.04	(+1.03%)	3.89	3.93	3.90	3.93	84 329	330 925
ABA (ABADONRE)	27 gru 10:21	4.10	-0.34	(-7.66%)	4.44	4.16	4.10	4.16	3 660	15 116
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
ELZ (ELZAB)	15:41	4.20	-0.06	(-1.41%)	4.26	4.20	4.20	4.20	1 700	7 140
VOT (VOTUM)	12:44	4.24	+0.04	(+0.95%)	4.20	4.20	4.20	4.24	39	164
FER (FERRUM)	14:53	4.43	-0.01	(-0.23%)	4.44	4.44	4.22	4.44	9 916	42 508
ZUE	09:12	4.44	+0.15	(+3.50%)	4.29	4.45	4.28	4.45	3	13
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MAK (MAKARONPL)	09:00	4.34	-0.04	(-0.91%)	4.38	4.34	4.34	4.34	305	1 324
XTB	15:34	4.47	-0.07	(-1.54%)	4.54	4.54	4.47	4.54	1 659	7 453
PRT (PROTEKTOR)	09:08	4.48	0.00	(0.00%)	4.48	4.48	4.48	4.48	1	4
ARR (ARTERIA)	09:19	4.49	+0.10	(+2.28%)	4.39	4.50	4.49	4.50	223	1 001
ATG (ATMGRUPA)	16:04	4.50	-0.03	(-0.66%)	4.53	4.50	4.50	4.50	63	284
INP (INPRO)	09:00	4.50	0.00	(0.00%)	4.50	4.50	4.50	4.50	1	5
NCT (NORTCOAST)	22 sty 14:56	4.52	+0.02	(+0.44%)	4.50	4.52	4.52	4.52	27	122
ATP (ATLANTAPL)	15:52	4.80	-0.06	(-1.23%)	4.86	4.62	4.56	4.80	1 239	5 728
BRS (BORYSZEW)	15:55	4.63	+0.03	(+0.65%)	4.60	4.60	4.58	4.63	132 323	607 780
TOR (TORPOL)	15:31	4.70	+0.06	(+1.29%)	4.64	4.62	4.60	4.70	11 849	55 164
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
ART (ARTIFEX)	14:54	4.78	-0.19	(-3.82%)	4.97	4.90	4.78	4.90	2 216	10 763
EEX (EKOEXPORT)	16:05	4.95	+0.05	(+1.02%)	4.90	4.81	4.80	5.14	85 722	425 213
GPR (GPRE)	12:19	4.97	-0.01	(-0.20%)	4.98	4.98	4.84	4.98	560	2 737
MON (MONNARI)	14:38	5.00	-0.03	(-0.60%)	5.03	5.02	4.86	5.08	66 196	328 657
ELT (ELEKTROTI)	14:30	5.08	+0.20	(+4.10%)	4.88	4.88	4.88	5.08	11 574	58 394
GRN (GRODNO)	15:53	5.24	+0.39	(+8.04%)	4.85	4.90	4.90	5.24	45 425	232 278
FMF (FAMUR)	16:04	5.06	+0.08	(+1.61%)	4.98	4.94	4.92	5.08	57 204	287 829
CPD (CELTIC)	09:04	5.10	0.00	(0.00%)	5.10	5.10	5.10	5.10	20	102
BIO (BIOTON)	15:53	5.12	-0.03	(-0.58%)	5.15	5.16	5.12	5.24	17 962	92 426
CPG (CPGROUP)	09:00	5.15	0.00	(0.00%)	5.15	5.15	5.15	5.15	1	5
UNI (UNIBEP)	11:34	5.18	-0.02	(-0.38%)	5.20	5.20	5.18	5.28	521	2 703
OPM (OPTEAM)	22 sty 14:10	5.20	+0.05	(+0.97%)	5.15	5.20	5.20	5.20	728	3 786
WAX (WADEX)	15:45	5.24	-0.36	(-6.43%)	5.60	5.60	5.24	5.60	2 776	15 041
KMP (KOMPAP)	13:40	5.80	-0.15	(-2.52%)	5.95	5.80	5.25	5.80	2 366	13 722
NET (NETIA)	14:50	5.29	0.00	(0.00%)	5.29	5.30	5.26	5.30	45 030	236 939
CPL (COMPERIA)	12:51	5.35	-0.25	(-4.46%)	5.60	5.35	5.35	5.35	1 012	5 414
OPL (ORANGEPL)	16:05	5.48	+0.05	(+0.92%)	5.43	5.44	5.42	5.50	3 484 303	19 056 541
WXF (WARIMPEX)	21 sty 10:29	5.50	0.00	(0.00%)	5.50	5.50	5.50	5.50	100	550
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SNX (SUNEX)	14:25	5.72	-0.12	(-2.05%)	5.84	5.90	5.50	6.30	16 643	93 759
MPH (MASTERPHA)	09:00	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	1	6
LRQ (LARQ)	15:24	6.10	+0.02	(+0.33%)	6.08	6.30	5.96	6.30	1 332	7 943
KRC (KREC)	12:08	6.10	-0.08	(-1.29%)	6.18	6.18	6.10	6.18	111	677
OTS (OTLOG)	16:05	6.20	-0.50	(-7.46%)	6.70	6.80	6.20	7.00	2 560	16 428
SAR (SARE)	14:16	6.30	-0.10	(-1.56%)	6.40	6.30	6.30	6.30	1	6
TOA (TOYA)	15:35	6.30	-0.10	(-1.56%)	6.40	6.40	6.30	6.40	1 017	6 408
TIM	15:17	6.42	-0.16	(-2.43%)	6.58	6.52	6.42	6.56	3 255	21 144
PWX (POLWAX)	15:59	6.48	-1.48	(-18.59%)	7.96	7.08	6.44	7.18	569 689	3 799 637
VIN (VINDEXUS)	09:00	6.78	0.00	(0.00%)	6.78	6.78	6.78	6.78	100	678
EMC (EMCINSMED)	12:45	6.80	-0.30	(-4.23%)	7.10	6.80	6.80	6.80	1	7
SME (SIMPLE)	09:00	6.90	0.00	(0.00%)	6.90	6.90	6.90	6.90	1	7
SON (SONEL)	15:47	7.60	+0.68	(+9.83%)	6.92	6.92	6.92	7.60	4 270	31 256
BOS	16:04	7.00	-0.05	(-0.71%)	7.05	7.13	7.00	7.13	13 496	95 105
ORN (ORION)	10:01	7.45	-0.15	(-1.97%)	7.60	7.45	7.10	7.45	183	1 304
DEL (DELKO)	13:14	7.20	-0.20	(-2.70%)	7.40	7.22	7.20	7.22	621	4 473
PGN (PGNIG)	16:05	7.48	+0.13	(+1.77%)	7.35	7.34	7.29	7.49	3 655 157	27 177 528
GOB (GOBARTO)	15:34	7.76	-0.14	(-1.77%)	7.90	7.44	7.32	7.78	2 567	19 159
ADV (ADIUVO)	13:36	7.36	-0.18	(-2.39%)	7.54	7.54	7.36	7.54	2 866	21 509
STL (STELMET)	16:05	7.46	-0.10	(-1.32%)	7.56	7.46	7.46	7.46	554	4 133
LTX (LENTEX)	15:55	7.58	-0.04	(-0.52%)	7.62	7.62	7.56	7.76	7 231	55 366
KVT (KRVITAMIN)	09:01	7.62	-0.34	(-4.27%)	7.96	7.96	7.62	7.96	26	207
RLP (RELPOL)	14:47	7.90	-0.02	(-0.25%)	7.92	7.68	7.68	7.90	41 431	320 705
ATM	15:41	7.94	-0.26	(-3.17%)	8.20	8.20	7.94	8.20	112	890
ZEP (ZEPAK)	16:01	8.25	+0.20	(+2.48%)	8.05	8.05	8.01	8.38	23 915	196 712
UNT (UNIMOT)	15:17	8.18	+0.08	(+0.99%)	8.10	8.20	8.16	8.20	214	1 747
PND (POLNORD)	15:52	8.27	-0.03	(-0.36%)	8.30	8.30	8.25	8.34	4 266	35 278
HEL (HELIO)	15:55	8.28	-0.12	(-1.43%)	8.40	8.64	8.28	8.64	1 109	9 241
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
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GTC	15:55	8.99	+0.33	(+3.81%)	8.66	8.48	8.48	9.00	63 742	564 242
MCR (MERCOR)	13:41	8.68	-0.08	(-0.91%)	8.76	8.94	8.68	8.94	391	3 394
RWL (RAWLPLUG)	15:26	8.70	-0.02	(-0.23%)	8.72	9.16	8.70	9.16	1 012	8 818
IPL (IMPEL)	16:02	9.95	+0.25	(+2.58%)	9.70	9.70	8.75	9.95	4 280	40 133
PRI (PRAGMAINK)	09:05	8.96	+0.50	(+5.91%)	8.46	8.96	8.96	8.96	840	7 526
STF (STALPROFI)	10:44	9.00	-0.10	(-1.10%)	9.10	9.00	9.00	9.00	1 082	9 738
MCI	15:54	9.20	+0.10	(+1.10%)	9.10	9.16	9.06	9.20	451	4 139
SEK (SEKO)	12:14	9.10	0.00	(0.00%)	9.10	9.10	9.10	9.10	285	2 594
MIL (MILLENNIUM)	16:04	9.58	+0.36	(+3.90%)	9.22	9.11	9.11	9.59	535 537	5 048 796
SEL (SELENAFM)	15:50	9.55	0.00	(0.00%)	9.55	9.55	9.30	9.55	200	1 906
ENG (ENERGA)	16:05	9.41	0.00	(0.00%)	9.41	9.38	9.35	9.53	469 591	4 417 282
FEE (FEERUM)	15:29	9.40	-0.36	(-3.69%)	9.76	9.84	9.40	9.84	101	950
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
OBL (ORZBIALY)	12:58	10.00	+0.46	(+4.82%)	9.54	9.60	9.60	10.00	22 679	218 228
SNT (SYNEKTIK)	15:55	10.35	+0.59	(+6.05%)	9.76	9.76	9.76	10.60	30 385	305 815
WLT (WIELTON)	16:00	10.06	+0.30	(+3.07%)	9.76	9.80	9.80	10.40	159 550	1 600 335
PHN	15:45	9.84	+0.02	(+0.20%)	9.82	10.10	9.82	10.10	1 173	11 574
IBS (IBSM)	21 sty 11:00	9.95	-0.05	(-0.50%)	10.00	9.95	9.95	9.95	10	100
AGO (AGORA)	13:55	10.05	-0.25	(-2.43%)	10.30	10.30	10.00	10.30	110 060	1 104 912
BAL (BALTONA)	14:32	10.30	-0.10	(-0.96%)	10.40	10.40	10.05	10.40	286	2 957
ENA (ENEA)	16:05	10.27	+0.22	(+2.19%)	10.05	10.10	10.08	10.30	603 886	6 151 932
IPF (PROVIDENT)	16 sty 09:00	10.09	+0.45	(+4.67%)	9.64	10.09	10.09	10.09	1	10
PGE	16:04	10.28	-0.03	(-0.29%)	10.31	10.25	10.19	10.33	1 091 424	11 209 984
PSW (PGSSOFT)	15:31	10.30	+0.05	(+0.49%)	10.25	10.45	10.20	10.45	14 496	149 596
APN (APLISENS)	12:54	10.60	0.00	(0.00%)	10.60	10.60	10.20	10.60	1 206	12 396
I2D (I2DEV)	22 sty 15:00	10.60	-0.40	(-3.64%)	11.00	10.60	10.60	10.60	384	4 070
KPL (KINOPOL)	10:08	10.85	0.00	(0.00%)	10.85	10.85	10.65	10.85	528	5 629
ENE (ENELMED)	22 sty 14:21	10.70	+0.50	(+4.90%)	10.20	10.70	10.70	10.70	47	503
SFG (SILVANO)	15:21	10.75	-0.20	(-1.83%)	10.95	10.75	10.75	10.95	16 854	181 342
ERB (ERBUD)	15:42	10.75	-0.40	(-3.59%)	11.15	11.20	10.75	11.20	54	599
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NEM (NETMEDIA)	13:05	10.80	0.00	(0.00%)	10.80	10.80	10.80	10.80	10	108
KRI (KREDYTIN)	09:11	11.00	+0.10	(+0.92%)	10.90	11.00	11.00	11.00	1	11
RAF (RAFAMET)	10:37	11.10	+0.10	(+0.91%)	11.00	11.05	11.05	11.10	304	3 373
PBX (PEKABEX)	14:30	11.20	-0.30	(-2.61%)	11.50	11.50	11.10	11.70	8 203	93 776
RMK (REMAK)	09:00	11.15	+0.45	(+4.21%)	10.70	11.15	11.15	11.15	1	11
4FM (4FUNMEDIA)	14:57	11.85	-0.05	(-0.42%)	11.90	11.90	11.40	11.90	1 218	14 105
ARH (ARCHICOM)	15:22	11.50	-0.40	(-3.36%)	11.90	11.55	11.50	11.55	900	10 359
K2I (K2INTERNT)	10:04	11.55	-0.05	(-0.43%)	11.60	11.60	11.55	11.60	271	3 130
LSI (LSISOFT)	22 sty 17:00	12.25	+0.15	(+1.24%)	12.10	11.75	11.75	12.25	3 213	38 764
MBW (MBWS)	09:58	11.94	+0.52	(+4.55%)	11.42	11.94	11.94	11.94	1	12
ALL (AILLERON)	11:09	11.95	+0.05	(+0.42%)	11.90	12.00	11.95	12.00	200	2 395
IRL (INTERAOLT)	11:10	11.95	0.00	(0.00%)	11.95	11.95	11.95	11.95	230	2 749
MEG (MEGARON)	16 sty 15:23	12.00	0.00	(0.00%)	12.00	12.00	12.00	12.00	16	192
CNT	14:02	13.70	+1.20	(+9.60%)	12.50	12.50	12.35	13.70	5 232	67 838
FRO (FERRO)	15:26	12.60	+0.20	(+1.61%)	12.40	12.45	12.40	12.60	23 007	287 658
KGL	09:56	12.40	+0.10	(+0.81%)	12.30	12.50	12.40	12.50	346	4 291
ASE (ASSECOSEE)	16:04	12.90	+0.20	(+1.57%)	12.70	12.90	12.75	12.90	9 524	122 718
LAB (LABOPRINT)	09:00	12.75	0.00	(0.00%)	12.75	12.75	12.75	12.75	1	13
TLX (TALEX)	11:41	12.80	+0.20	(+1.59%)	12.60	12.80	12.80	12.80	282	3 610
AMB (AMBRA)	14:43	12.80	-0.35	(-2.66%)	13.15	13.20	12.80	13.30	12 995	171 308
MRC (MERCATOR)	14:37	13.05	+0.15	(+1.16%)	12.90	13.45	13.05	13.45	816	10 817
OAT	15:53	13.13	-0.88	(-6.28%)	14.01	14.48	13.10	14.48	9 823	133 759
INK (INSTALKRK)	15:59	13.70	-0.10	(-0.72%)	13.80	13.70	13.60	13.80	1 517	20 845
PCM	16:01	13.80	-0.05	(-0.36%)	13.85	13.95	13.70	13.95	2 655	36 750
IMC (IMCOMPANY)	13:16	13.70	-0.30	(-2.14%)	14.00	14.00	13.70	14.00	95	1 302
PCE (POLICE)	13:04	13.75	-0.05	(-0.36%)	13.80	13.75	13.75	13.75	446	6 133
CTS (CITYSERV)	22 sty 16:16	14.00	+0.20	(+1.45%)	13.80	14.00	14.00	14.00	80	1 120
BCM (BETACOM)	09:00	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	1	14
NVA (PANOVA)	16:05	14.60	0.00	(0.00%)	14.60	14.60	14.60	14.60	1 470	21 462
NWG (NEWAG)	11:37	14.75	+0.25	(+1.72%)	14.50	14.75	14.75	14.75	101	1 490
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DCR (DECORA)	16:05	15.30	-0.25	(-1.61%)	15.55	15.55	15.20	15.55	3 778	57 564
LKD (LOKUM)	22 sty 17:00	15.70	0.00	(0.00%)	15.70	15.70	15.30	15.70	275	4 248
SUW (SUWARY)	09:00	15.50	0.00	(0.00%)	15.50	15.50	15.50	15.50	1	16
PRM (PROCHEM)	09:00	15.60	+0.30	(+1.96%)	15.30	15.60	15.60	15.60	1	16
SWG (SECOGROUP)	14:05	16.00	-0.50	(-3.03%)	16.50	16.40	16.00	16.40	1 476	23 814
WTN (WITTCHEN)	09:00	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	1	16
SVRS (SILVAIR-REGS)	18 sty 17:00	16.19	+0.19	(+1.19%)	16.00	16.19	16.19	16.19	30	486
QNT (QUANTUM)	14:26	16.20	-0.25	(-1.52%)	16.45	16.20	16.20	16.20	1	16
FSG (FASING)	15:58	16.30	+0.30	(+1.88%)	16.00	16.30	16.30	16.30	60	978
BIK	09:00	16.35	+0.85	(+5.48%)	15.50	16.35	16.35	16.35	1	16
R22	13:05	16.90	+0.20	(+1.20%)	16.70	16.70	16.70	16.90	447	7 549
PRF (PRAGMAFA)	14:27	16.75	+0.55	(+3.40%)	16.20	16.75	16.75	16.75	5	84
EAH (ESOTIQ)	09:00	17.45	+0.25	(+1.45%)	17.20	17.45	17.45	17.45	1	17
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
SKH (SKARBIEC)	15:54	17.85	-1.55	(-7.99%)	19.40	19.30	17.85	19.30	13 155	242 556
TAR (TARCZYNSKI)	15:13	18.60	-0.40	(-2.11%)	19.00	18.90	18.60	18.90	1 400	26 340
MXC (MAXCOM)	15:40	19.00	-0.05	(-0.26%)	19.05	18.60	18.60	19.20	2 461	46 770
SAN (SANTANDER)	22 sty 09:49	18.82	-0.02	(-0.11%)	18.84	18.90	18.82	18.90	229	4 321
ETL (EUROTEL)	15:58	19.30	-0.05	(-0.26%)	19.35	19.30	19.00	19.30	505	9 624
ABE (ABPL)	11:30	19.10	0.00	(0.00%)	19.10	19.10	19.10	19.10	59	1 127
OPN (OPONEO.PL)	15:56	20.60	+1.10	(+5.64%)	19.50	19.75	19.75	20.90	18 400	368 629
RBW (RAINBOW)	16:02	20.00	-1.50	(-6.98%)	21.50	22.00	19.80	22.00	24 639	497 040
VOX (VOXEL)	14:27	20.40	-0.10	(-0.49%)	20.50	20.20	19.80	20.40	2 922	58 520
EUR (EUROCASH)	16:03	20.37	+0.27	(+1.34%)	20.10	20.01	19.90	20.47	196 175	3 962 357
ENT (ENTER)	15:52	20.80	-0.50	(-2.35%)	21.30	21.20	20.00	21.20	3 426	69 562
MNC (MENNICA)	16:01	20.40	+0.40	(+2.00%)	20.00	20.40	20.40	20.40	10	204
TOW (TOWERINVT)	14:23	21.40	+0.30	(+1.42%)	21.10	20.60	20.60	21.40	11	227
PLY (PLAY)	16:04	21.50	+0.62	(+2.97%)	20.88	20.62	20.62	21.62	128 122	2 715 448
PEP	15:34	22.50	+0.40	(+1.81%)	22.10	22.20	21.90	22.50	5 975	132 933
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PJP (PROJPRZEM)	10:56	22.00	0.00	(0.00%)	22.00	22.40	22.00	22.40	1 558	34 281
BDZ (BEDZIN)	09:08	22.00	+0.10	(+0.46%)	21.90	22.00	22.00	22.00	1	22
KPD (KPPD)	09 sty 12:02	22.20	+0.60	(+2.78%)	21.60	22.20	22.20	22.20	345	7 659
EFK (EFEKT)	14:34	22.30	-0.10	(-0.45%)	22.40	22.40	22.30	22.40	24	535
CPS (CYFRPLSAT)	16:04	23.54	+0.26	(+1.12%)	23.28	23.28	22.80	23.60	731 210	16 875 171
MFO	09:38	23.10	-0.70	(-2.94%)	23.80	23.80	23.10	23.80	22	509
FTE (FORTE)	16:05	24.30	+0.05	(+0.21%)	24.25	24.25	24.00	24.40	4 189	101 454
PEM (PEMANAGER)	14:46	24.00	-0.40	(-1.64%)	24.40	24.40	24.00	24.40	128	3 072
APT (APATOR)	15:21	25.30	-0.80	(-3.07%)	26.10	26.00	24.10	26.00	21 227	524 838
AST (ASTARTA)	15:18	24.50	-0.50	(-2.00%)	25.00	24.70	24.10	25.00	18 210	440 066
IZB (IZOBLOK)	15:57	24.80	-0.40	(-1.59%)	25.20	25.20	24.80	25.50	9 605	241 393
BST (BEST)	08 sty 16:20	25.00	-0.20	(-0.79%)	25.20	25.20	25.00	25.20	368	9 214
SNK (SANOK)	15:33	25.30	-0.10	(-0.39%)	25.40	25.40	25.30	25.50	1 176	29 955
LVC (LIVECHAT)	15:58	26.70	+0.60	(+2.30%)	26.10	26.20	25.80	26.70	16 683	440 254
SES (SESCOM)	09:26	26.00	0.00	(0.00%)	26.00	26.00	26.00	26.00	2	52
CDL (CDRL)	14:29	26.10	+0.40	(+1.56%)	25.70	26.00	26.00	26.20	1 233	32 217
BSC (BSCDRUK)	13:43	28.00	0.00	(0.00%)	28.00	27.80	27.80	28.00	681	18 982
MLS (MLSYSTEM)	14:47	28.00	-0.20	(-0.71%)	28.20	28.01	28.00	28.01	5 628	157 588
ABS (ASSECOBS)	15:05	28.50	+0.50	(+1.79%)	28.00	28.10	28.00	28.50	6 966	198 117
KST (KONSSTALI)	15:35	28.20	-1.00	(-3.42%)	29.20	28.70	28.20	28.70	826	23 551
TBL (TBULL)	16:01	30.00	-0.40	(-1.32%)	30.40	30.40	29.20	30.40	1 135	33 770
ERG	16:01	31.50	0.00	(0.00%)	31.50	30.00	30.00	32.80	2 744	82 459
ELB (ELBUDOWA)	15:24	30.80	+0.70	(+2.33%)	30.10	30.20	30.10	31.00	725	21 955
CLN (CLNPHARMA)	15:39	31.80	+0.70	(+2.25%)	31.10	31.40	31.35	32.50	5 309	168 052
RPC (ROPCZYCE)	15:52	31.70	+0.20	(+0.63%)	31.50	31.50	31.50	31.70	1 269	39 974
MDG (MEDICALG)	15:31	32.20	-0.70	(-2.13%)	32.90	32.95	32.20	33.00	3 108	101 463
PFL (PFLEIDER)	14:59	33.35	-0.15	(-0.45%)	33.50	33.50	33.35	33.50	118	3 937
1AT (ATAL)	15:44	34.70	+1.20	(+3.58%)	33.50	33.70	33.50	34.80	12 947	442 781
ATT (GRUPAAZOTY)	16:05	34.84	+0.24	(+0.69%)	34.60	35.00	34.02	35.00	128 149	4 407 824
DEK (DEKPOL)	09:00	35.00	0.00	(0.00%)	35.00	35.00	35.00	35.00	50	1 750
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)	16:05	36.90	-0.05	(-0.14%)	36.95	36.90	36.70	37.00	183 644	6 769 000
HDR (HYDROTOR)	09:34	37.60	0.00	(0.00%)	37.60	37.60	37.60	37.60	100	3 760
GPW	16:04	39.10	+0.10	(+0.26%)	39.00	38.50	38.50	39.30	44 507	1 722 767
AML (ALUMETAL)	16:04	39.10	+0.10	(+0.26%)	39.00	39.00	39.00	39.35	21 434	838 188
KSW (KRUSZWICA)	14:51	39.80	-0.20	(-0.50%)	40.00	40.00	39.40	40.00	41	1 628
PKO (PKOBP)	16:05	41.40	+1.00	(+2.48%)	40.40	40.35	40.33	41.48	4 208 527	173 179 123
NVT (NOVITA)	21 sty 10:48	42.00	0.00	(0.00%)	42.00	42.00	41.00	42.00	760	31 590
MBR (MOBRUK)	14:39	41.40	+0.20	(+0.49%)	41.20	43.00	41.40	43.00	99	4 107
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	16:05	44.51	+1.01	(+2.32%)	43.50	43.44	43.42	44.70	3 684 858	163 493 484
PKP (PKPCARGO)	16:04	43.95	+0.45	(+1.03%)	43.50	43.90	43.55	44.00	28 217	1 234 805
ACG (ACAUTOGAZ)	16:05	44.80	0.00	(0.00%)	44.80	44.80	44.50	44.80	60	2 685
MLG (MLPGROUP)	09:08	45.00	0.00	(0.00%)	45.00	45.00	45.00	45.00	1	45
UCG (UNICREDIT)	22 sty 11:26	45.00	-1.00	(-2.17%)	46.00	45.00	45.00	45.00	10	450
ACP (ASSECOPOL)	16:04	48.84	+1.26	(+2.65%)	47.58	47.80	47.52	48.98	73 981	3 599 051
CMP (COMP)	16:02	50.00	+0.40	(+0.81%)	49.60	49.40	49.00	50.00	1 075	53 342
BGZ (BGZBNPP)	09:04	49.70	+0.60	(+1.22%)	49.10	49.10	49.10	49.70	21	1 032
KER (KERNEL)	15:52	50.40	+0.40	(+0.80%)	50.00	49.50	49.50	50.90	24 379	1 225 297
CIE (CIECH)	16:04	51.45	0.00	(0.00%)	51.45	51.40	51.10	51.45	39 212	2 012 424
SLV (SELVITA)	15:38	54.00	+0.20	(+0.37%)	53.80	54.40	52.70	54.40	3 689	199 334
LWB (BOGDANKA)	15:57	54.00	-0.10	(-0.18%)	54.10	53.70	53.70	54.10	34 062	1 839 166
ALR (ALIOR)	16:05	54.70	+0.75	(+1.39%)	53.95	54.15	53.75	54.80	157 148	8 536 297
WPL (WIRTUALNA)	16:01	55.80	+1.00	(+1.82%)	54.80	54.80	54.80	56.80	55 918	3 109 460
BKM (PBKM)	16:04	58.20	-0.80	(-1.36%)	59.00	59.00	58.20	59.00	3 758	220 283
IND (INDYKPOL)	13:38	58.50	0.00	(0.00%)	58.50	59.00	58.50	59.00	41	2 409
MGT (MANGATA)	12:24	59.00	-0.40	(-0.67%)	59.40	60.00	59.00	61.00	116	6 883
JSW	16:04	66.14	-0.16	(-0.24%)	66.30	66.02	65.32	66.22	149 624	9 830 359
MAB (MABION)	16:05	71.00	+1.50	(+2.16%)	69.50	69.00	66.60	72.60	63 073	4 416 979
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PUE (ZPUE)	15:46	67.50	-3.00	(-4.26%)	70.50	68.00	67.50	68.00	89	6 049
DOM (DOMDEV)	15:39	71.00	+1.00	(+1.43%)	70.00	70.20	70.00	71.60	15 599	1 095 270
ULM (ULMA)	09:00	70.00	0.00	(0.00%)	70.00	70.00	70.00	70.00	1	70
BHW (HANDLOWY)	16:04	70.80	-0.10	(-0.14%)	70.90	70.80	70.50	70.90	7 088	501 145
ZAP (PULAWY)	14:56	77.00	+2.00	(+2.67%)	75.00	75.00	75.00	77.80	387	29 933
SKA (SNIEZKA)	14:02	79.00	0.00	(0.00%)	79.00	79.50	78.00	79.50	10	783
PCR (PCCROKITA)	15:58	87.00	+0.40	(+0.46%)	86.60	87.20	86.00	87.40	17 985	1 557 756
DBC (DEBICA)	15:44	89.00	0.00	(0.00%)	89.00	89.00	88.80	89.00	756	67 283
TEN (TSGAMES)	16:00	94.50	+4.90	(+5.47%)	89.60	90.00	90.00	94.90	13 270	1 238 130
CEZ	11:02	90.00	0.00	(0.00%)	90.00	90.00	90.00	90.00	203	18 270
KGH (KGHM)	16:04	91.24	+0.26	(+0.29%)	90.98	90.60	90.46	91.36	315 408	28 661 160
ORB (ORBIS)	11:15	93.60	-1.40	(-1.47%)	95.00	93.60	93.60	93.60	100	9 360
IIA (IIAAV)	22 sty 10:54	95.80	-0.20	(-0.21%)	96.00	95.80	95.80	95.80	3	287
LTS (LOTOS)	16:05	96.36	+0.06	(+0.06%)	96.30	96.50	96.08	96.50	483 745	46 611 751
DNP (DINOPL)	16:05	102.90	+4.25	(+4.31%)	98.65	98.60	98.50	103.00	102 431	10 440 628
OVO (OVOSTAR)	12:29	107.00	-1.00	(-0.93%)	108.00	107.00	107.00	107.00	12	1 284
PKN (PKNORLEN)	16:05	113.30	+2.25	(+2.03%)	111.05	110.75	110.25	113.30	451 420	50 428 078
PEO (PEKAO)	16:05	114.55	+2.55	(+2.28%)	112.00	112.40	111.75	114.75	1 678 260	190 105 126
BDX (BUDIMEX)	16:04	113.00	+1.00	(+0.89%)	112.00	112.80	112.80	113.80	3 350	378 972
AMC (AMICA)	16:05	123.20	-0.80	(-0.65%)	124.00	124.00	122.60	124.00	935	115 186
BWO (BUWOG)	31 paź 13:39	129.00	+1.50	(+1.18%)	127.50	129.00	129.00	129.00	18	2 322
TNX (TALANX)	10 sty 16:18	130.00	-12.90	(-9.03%)	142.90	130.00	130.00	130.00	2	260
TMR (TATRY)	21 sty 09:00	135.00	-5.00	(-3.57%)	140.00	135.00	135.00	135.00	24	3 240
CMR (COMARCH)	15:13	155.50	0.00	(0.00%)	155.50	157.50	155.00	157.50	785	122 021
PLW (PLAYWAY)	16:04	165.00	+7.00	(+4.43%)	158.00	157.00	155.00	166.00	31 040	5 039 041
KRU (KRUK)	16:04	173.30	-2.60	(-1.48%)	175.90	175.10	170.00	175.40	53 038	9 184 605
CDR (CDPROJEKT)	16:05	196.90	+22.80	(+13.10%)	174.10	177.50	176.00	198.40	967 820	182 450 892
CCC	16:05	183.40	-2.60	(-1.40%)	186.00	185.00	182.30	185.00	96 125	17 660 026
ING (INGBSK)	16:01	190.00	0.00	(0.00%)	190.00	189.00	188.20	192.60	8 166	1 556 380
CAR (INTERCARS)	15:51	218.00	+7.00	(+3.32%)	211.00	211.50	208.50	218.00	1 408	303 093
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)	15:53	255.00	0.00	(0.00%)	255.00	256.00	252.50	256.00	350	89 027
11B (11BIT)	16:05	289.00	+19.50	(+7.24%)	269.50	270.50	268.50	290.00	18 585	5 195 936
VGO (VIGOSYS)	13:18	270.00	-13.00	(-4.59%)	283.00	280.00	270.00	280.00	261	70 683
STP (STALPROD)	16:05	320.00	-9.00	(-2.74%)	329.00	324.00	318.00	325.00	2 479	792 979
KTY (KETY)	16:03	342.50	+6.00	(+1.78%)	336.50	335.00	335.00	343.00	5 056	1 716 320
SP2 (SANPL2)	16:02	364.00	+2.00	(+0.55%)	362.00	360.00	360.00	364.00	501	180 940
SPL (SANPL)	16:05	381.20	+6.40	(+1.71%)	374.80	372.60	372.00	381.80	28 797	10 908 230
MBK (MBANK)	16:04	458.60	+6.00	(+1.33%)	452.60	453.00	447.40	460.00	11 578	5 255 129
ZWC (ZYWIEC)	13:03	462.00	-4.00	(-0.86%)	466.00	462.00	462.00	464.00	17	7 864
WWL (WAWEL)	14:59	864.00	+4.00	(+0.47%)	860.00	860.00	860.00	864.00	67	57 636
BFT (BENEFIT)	16:03	996.00	+66.00	(+7.10%)	930.00	932.00	922.00	998.00	7 107	6 808 050
LPP	16:04	8350.00	+275.00	(+3.41%)	8075.00	8050.00	7955.00	8415.00	1 291	10 525 440