Akcje GPW Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PBG	27 maj 12:34	0.0400	+0.0010	(+2.56%)	0.0390	0.0400	0.0400	0.0400	6 748 162	269 926
CCE (CCENERGY)	30 gru 15:00	0.0600	-0.0100	(-14.29%)	0.0700	0.0700	0.0600	0.0700	24 017	1 595
SCO (SCOPAK)	27 maj 11:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	490	29
WIS (WINVEST)	27 maj 15:00	0.0660	0.0000	(0.00%)	0.0660	0.0660	0.0660	0.0660	15 530	1 025
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
FFI (FASTFIN)	27 maj 12:43	0.100	+0.010	(+11.11%)	0.090	0.100	0.100	0.100	452 905	45 291
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
REG (REGNON)	27 maj 12:58	0.110	-0.022	(-16.67%)	0.132	0.110	0.110	0.110	100 270	11 030
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
FON	27 maj 17:01	0.152	+0.002	(+1.33%)	0.150	0.149	0.148	0.162	238 599	37 299
LRK (LARK)	02 maj 11:21	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	4 147	622
IAG (IALBGR)	09:12	0.184	0.000	(0.00%)	0.184	0.184	0.184	0.184	1 900	350
CTG (CUBEITG)	06 maj 11:20	0.195	-0.003	(-1.52%)	0.198	0.195	0.195	0.195	45 634	8 899
RHD (REINHOLD)	27 maj 16:49	0.236	-0.014	(-5.60%)	0.250	0.240	0.236	0.250	19 005	4 550
CLE (COALENERG)	09:17	0.248	+0.018	(+7.83%)	0.230	0.240	0.240	0.248	48 962	11 791
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
APL (AMPLI)	27 maj 11:27	0.260	0.000	(0.00%)	0.260	0.260	0.260	0.260	1 623	422
ITM (ITMTRADE)	27 maj 14:40	0.276	-0.002	(-0.72%)	0.278	0.276	0.261	0.277	34 216	9 238
GNB (GETINOBLE)	09:17	0.2685	+0.0070	(+2.68%)	0.2615	0.2640	0.2620	0.2685	192 281	50 967
IFR (IFSA)	27 maj 15:00	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	4 000	1 120
RDN (REDAN)	09:08	0.286	+0.006	(+2.14%)	0.280	0.286	0.286	0.286	100	29
EKP (ELKOP)	09:00	0.306	+0.005	(+1.66%)	0.301	0.306	0.306	0.306	11	3
CFI	27 maj 17:00	0.326	-0.003	(-0.91%)	0.329	0.320	0.311	0.328	126 500	40 369
KBD (KBDOM)	21 maj 11:00	0.320	-0.030	(-8.57%)	0.350	0.320	0.320	0.320	2	1
PDZ (PRAIRIE)	09:16	0.3300	-0.0040	(-1.20%)	0.3340	0.3450	0.3300	0.3460	508 760	172 617
BRA (BRASTER)	09:16	0.3355	-0.0015	(-0.45%)	0.3370	0.3370	0.3355	0.3370	11 250	3 776
06N (06MAGNA)	27 maj 15:00	0.340	0.000	(0.00%)	0.340	0.340	0.340	0.340	4 043	1 375
HUB (HUBSTYLE)	09:15	0.360	+0.010	(+2.86%)	0.350	0.360	0.360	0.360	1	0
PBF (PBSFINANSE)	27 maj 15:17	0.360	+0.010	(+2.86%)	0.350	0.360	0.360	0.360	6 190	2 228
SEN (SERINUS)	09:16	0.366	0.000	(0.00%)	0.366	0.372	0.366	0.372	16 984	6 291
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INV (INVISTA)	22 maj 09:00	0.370	0.000	(0.00%)	0.370	0.370	0.370	0.370	10	4
KCH (KRAKCHEM)	27 maj 15:14	0.428	+0.068	(+18.89%)	0.360	0.420	0.420	0.428	61 226	25 754
PIW (PLATYNINW)	27 maj 11:15	0.440	0.000	(0.00%)	0.440	0.440	0.440	0.440	336	148
WSE (WORKSERV)	09:15	0.4460	+0.0060	(+1.36%)	0.4400	0.4500	0.4460	0.4500	1 036	462
CZT (CZTOREBKA)	27 maj 11:22	0.448	+0.008	(+1.82%)	0.440	0.448	0.448	0.448	2 263	1 014
RES (RESBUD)	27 maj 15:00	0.456	+0.006	(+1.33%)	0.450	0.450	0.450	0.456	5 491	2 476
KCI	09:13	0.460	+0.001	(+0.22%)	0.459	0.460	0.460	0.460	14 915	6 861
SHG (STARHEDGE)	09:00	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.470	10	5
MLK (MILKILAND)	27 maj 15:05	0.480	0.000	(0.00%)	0.480	0.470	0.470	0.480	13 285	6 244
SFS (SFINKS)	09:07	0.480	0.000	(0.00%)	0.480	0.484	0.480	0.484	3 635	1 755
SHD (SOHODEV)	27 maj 16:43	0.500	+0.010	(+2.04%)	0.490	0.500	0.500	0.500	221	111
DRP (DROP)	27 maj 11:19	0.500	-0.060	(-10.71%)	0.560	0.500	0.500	0.500	5 296	2 648
KZS (KREZUS)	21 gru 17:03	0.560	+0.030	(+5.66%)	0.530	0.570	0.530	0.590	5 817 209	3 295 674
IQP	09:17	0.570	0.000	(0.00%)	0.570	0.570	0.540	0.570	2 405	1 329
ATS (ATLANTIS)	27 maj 16:49	0.580	-0.010	(-1.69%)	0.590	0.570	0.550	0.580	25 202	13 917
IFC (IFCAPITAL)	27 maj 16:34	0.550	-0.030	(-5.17%)	0.580	0.560	0.550	0.580	38 481	21 268
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
SLZ (SLEEPZAG)	09:00	0.580	0.000	(0.00%)	0.580	0.580	0.580	0.580	419	243
ITB (INTERBUD)	27 maj 11:00	0.610	0.000	(0.00%)	0.610	0.610	0.610	0.610	400	244
URS (URSUS)	09:07	0.640	+0.011	(+1.75%)	0.629	0.640	0.640	0.640	8 390	5 370
CNG (NOWAGALA)	27 maj 17:00	0.700	-0.040	(-5.41%)	0.740	0.670	0.660	0.700	22 100	14 690
AWM (AIRWAY)	09:16	0.690	+0.010	(+1.47%)	0.680	0.680	0.680	0.698	14 128	9 771
OPF (OPENFIN)	27 maj 16:33	0.738	+0.048	(+6.96%)	0.690	0.710	0.700	0.738	8 635	6 182
SKL (SKYLINE)	21 maj 09:00	0.700	+0.040	(+6.06%)	0.660	0.700	0.700	0.700	1	1
PMA (PRIMAMODA)	25 maj 15:11	0.730	+0.145	(+24.79%)	0.585	0.730	0.730	0.730	702	512
PRD (PROCAD)	26 maj 15:00	0.735	-0.075	(-9.26%)	0.810	0.735	0.735	0.735	2 000	1 470
ZRE (ZREMB)	09:02	0.735	+0.030	(+4.26%)	0.705	0.735	0.735	0.735	1	1
MTL (MEDIATEL)	26 wrz 09:31	0.740	0.000	(0.00%)	0.740	0.740	0.740	0.740	976	722
ENI (ENERGOINS)	27 maj 16:35	0.840	+0.020	(+2.44%)	0.820	0.800	0.740	0.840	40 901	31 573
MOJ	27 maj 14:31	0.795	+0.035	(+4.61%)	0.760	0.760	0.750	0.830	92 800	72 126
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BAH (BAHOLDING)	09:11	0.777	+0.017	(+2.24%)	0.760	0.760	0.760	0.777	7 500	5 705
YOL (YOLO)	27 maj 14:41	0.820	+0.040	(+5.13%)	0.780	0.780	0.780	0.850	4 961	4 063
CIG (CIGAMES)	09:14	0.800	+0.013	(+1.65%)	0.787	0.791	0.791	0.806	61 096	48 586
08N (08OCTAVA)	27 maj 15:00	0.805	0.000	(0.00%)	0.805	0.810	0.805	0.810	155	125
MSZ (MOSTALZAB)	09:15	0.816	+0.010	(+1.24%)	0.806	0.806	0.806	0.816	7 040	5 705
ALI (ALTUSTFI)	09:14	0.830	-0.018	(-2.12%)	0.848	0.832	0.830	0.832	8 348	6 937
PTH (PRIMETECH)	27 maj 15:04	0.890	-0.086	(-8.81%)	0.976	0.850	0.850	0.890	18 698	16 041
TRR (TERMOREX)	27 maj 09:27	0.860	0.000	(0.00%)	0.860	0.860	0.860	0.860	46	40
IMP (IMPERA)	27 maj 14:13	0.910	-0.060	(-6.19%)	0.970	0.960	0.910	0.960	4 870	4 469
ZMT (ZAMET)	09:00	0.920	+0.020	(+2.22%)	0.900	0.920	0.920	0.920	1 540	1 417
PGO	27 maj 16:27	0.980	-0.010	(-1.01%)	0.990	1.000	0.922	1.035	34 747	34 120
RON (RONSON)	09:00	0.948	+0.008	(+0.85%)	0.940	0.948	0.948	0.948	1 500	1 422
COG (COGNOR)	09:00	0.970	0.000	(0.00%)	0.970	0.970	0.970	0.970	5	5
HLD (HOLLYWOOD)	13 wrz 13:17	0.986	-0.010	(-1.00%)	0.996	0.996	0.986	0.996	4 024	3 968
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PMP (PAMAPOL)	09:07	1.06	+0.01	(+0.95%)	1.05	1.05	1.04	1.06	23 830	25 085
OPG (ORCOGROUP)	09:00	1.06	+0.01	(+0.95%)	1.05	1.06	1.06	1.06	30	32
AWB (AWBUD)	27 maj 15:00	1.06	0.00	(0.00%)	1.06	1.06	1.06	1.06	1 454	1 541
RFK (RAFAKO)	09:16	1.078	-0.068	(-5.93%)	1.146	1.160	1.078	1.160	308 746	345 575
PGM (PMPG)	09:00	1.08	+0.02	(+1.89%)	1.06	1.08	1.08	1.08	10	11
CRM (CORMAY)	09:15	1.105	+0.020	(+1.84%)	1.085	1.105	1.085	1.105	6 449	7 117
AAT (ALTA)	09:07	1.09	-0.07	(-6.03%)	1.16	1.16	1.09	1.16	2 002	2 192
LBW (LUBAWA)	09:17	1.135	0.000	(0.00%)	1.135	1.105	1.105	1.145	53 086	59 601
RNK (RANKPROGR)	09:11	1.120	-0.030	(-2.61%)	1.150	1.120	1.120	1.120	450	504
DPL (DROZAPOL)	27 maj 14:54	1.15	+0.01	(+0.44%)	1.14	1.15	1.14	1.15	3 421	3 921
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
GTN (GETIN)	09:16	1.180	+0.013	(+1.11%)	1.167	1.179	1.172	1.180	37 484	44 127
PAT (PATENTUS)	09:15	1.195	0.000	(0.00%)	1.195	1.195	1.190	1.195	1 400	1 671
KSG (KSGAGRO)	27 maj 15:00	1.20	-0.06	(-4.76%)	1.26	1.20	1.20	1.20	1	1
MIR (MIRACULUM)	09:06	1.21	-0.01	(-0.82%)	1.22	1.21	1.21	1.21	1 500	1 815
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TPE (TAURONPE)	09:17	1.257	+0.030	(+2.44%)	1.227	1.250	1.236	1.262	690 973	863 544
ATL (ATLASEST)	27 maj 10:38	1.24	-0.08	(-6.06%)	1.32	1.24	1.24	1.24	2	2
VTI (VENTUREIN)	09:00	1.25	+0.02	(+1.63%)	1.23	1.25	1.25	1.25	5	6
CPA (CAPITAL)	27 maj 15:00	1.35	-0.02	(-1.46%)	1.37	1.25	1.25	1.35	430	541
ENP (ENAP)	09:00	1.33	0.00	(0.00%)	1.33	1.27	1.27	1.33	1 002	1 273
MRB (MIRBUD)	09:17	1.270	0.000	(0.00%)	1.270	1.275	1.270	1.275	1 630	2 077
OTM (OTMUCHOW)	09:16	1.36	+0.05	(+3.82%)	1.31	1.36	1.36	1.40	1 644	2 278
MCP (MEDIACAP)	27 maj 13:59	1.37	0.00	(0.00%)	1.37	1.38	1.37	1.38	5 865	8 050
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
IPO (INTERSPPL)	09:00	1.40	-0.02	(-1.41%)	1.42	1.40	1.40	1.40	5	7
IDM (IDMSA)	09:05	1.49	0.00	(0.00%)	1.49	1.41	1.41	1.49	1 241	1 751
RNC (REINO)	09:06	1.42	-0.03	(-2.07%)	1.45	1.42	1.42	1.42	3 146	4 467
RDL (RADPOL)	09:00	1.450	+0.030	(+2.11%)	1.420	1.450	1.450	1.450	10	15
VTL (VISTAL)	09:12	1.500	+0.020	(+1.35%)	1.480	1.458	1.458	1.500	510	744
WAS (WASKO)	09:11	1.600	+0.105	(+7.02%)	1.495	1.495	1.495	1.600	35 850	55 106
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
HRS (HERKULES)	09:17	1.60	0.00	(0.00%)	1.60	1.57	1.56	1.66	23 194	37 061
POZ (POZBUD)	09:09	1.570	+0.020	(+1.29%)	1.550	1.635	1.570	1.635	105 547	166 836
IZO (IZOLACJA)	09:15	1.59	0.00	(0.00%)	1.59	1.59	1.59	1.59	1	2
PLZ (PLAZACNTR)	09:00	1.61	-0.05	(-3.01%)	1.66	1.61	1.61	1.61	246	396
GCN (GROCLIN)	09:17	1.720	+0.140	(+8.86%)	1.580	1.670	1.650	1.720	33 434	56 256
PPS (PEPEES)	09:11	1.67	+0.03	(+1.83%)	1.64	1.66	1.66	1.67	3 170	5 272
PLX (PLASTBOX)	09:00	1.690	-0.020	(-1.17%)	1.710	1.690	1.690	1.690	914	1 545
BOW (BOWIM)	27 maj 16:11	1.79	-0.08	(-4.28%)	1.87	1.84	1.70	1.87	20 521	37 252
JHM (JHMDEV)	16 gru 16:23	1.76	0.00	(0.00%)	1.76	1.78	1.71	1.97	270	483
EMT (ELEMENTAL)	09:16	1.754	+0.014	(+0.80%)	1.740	1.780	1.740	1.780	5 900	10 384
VVD (VIVID)	09:11	1.750	+0.012	(+0.69%)	1.738	1.750	1.750	1.750	1 114	1 950
NNG (NANOGROUP)	27 maj 15:00	1.75	-0.05	(-2.78%)	1.80	1.75	1.75	1.75	282	494
APE (APSENERGY)	09:16	1.76	0.00	(0.00%)	1.76	1.76	1.76	1.91	7 543	13 471
ATR (ATREM)	09:06	1.80	0.00	(0.00%)	1.80	1.85	1.80	1.85	18	33
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ZST (ZASTAL)	27 maj 15:00	1.96	+0.16	(+8.89%)	1.80	1.85	1.85	1.96	544	1 020
DVL (DEVELIA)	09:05	1.880	+0.010	(+0.53%)	1.870	1.898	1.880	1.898	1 616	3 056
LBT (LIBET)	09:10	2.000	+0.130	(+6.95%)	1.870	1.935	1.910	2.000	113 703	226 667
TRI (TRITON)	27 maj 11:42	2.07	+0.05	(+2.48%)	2.02	1.94	1.94	2.07	5 406	10 995
MZN (MORIZON)	27 maj 09:15	1.96	+0.00	(+0.26%)	1.96	1.96	1.96	1.96	3 050	5 978
MON (MONNARI)	09:15	2.06	-0.01	(-0.48%)	2.07	2.08	1.97	2.12	30 620	62 809
WIK (WIKANA)	09:17	2.26	+0.26	(+13.00%)	2.00	2.04	2.04	2.26	10 512	22 666
TRK (TRAKCJA)	09:16	2.200	+0.130	(+6.28%)	2.070	2.070	2.050	2.220	94 219	200 704
KOM (KOMPUTRON)	09:16	2.09	-0.04	(-1.88%)	2.13	2.15	2.09	2.15	2 835	6 014
MEX (MEXPOLSKA)	09:15	2.10	+0.02	(+0.96%)	2.08	2.10	2.10	2.10	1	2
IDA (IDEABANK)	09:13	2.200	+0.050	(+2.33%)	2.150	2.160	2.160	2.200	2 288	4 982
SNW (SANWIL)	09:17	2.32	-0.10	(-4.13%)	2.42	2.40	2.20	2.42	230 988	522 606
FMF (FAMUR)	09:17	2.295	+0.105	(+4.79%)	2.190	2.250	2.250	2.360	243 621	561 137
SKT (SKOTAN)	09:17	2.29	+0.02	(+0.88%)	2.27	2.26	2.26	2.31	7 950	18 282
PXM (POLIMEXMS)	09:17	2.300	+0.040	(+1.77%)	2.260	2.270	2.260	2.300	39 972	91 095
INL (INTROL)	09:09	2.28	0.00	(0.00%)	2.28	2.28	2.28	2.28	402	917
AUG (AUGA)	14 maj 13:11	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	100	230
EDI (EDINVEST)	09:02	2.34	+0.02	(+0.86%)	2.32	2.34	2.34	2.34	2 136	4 998
VRG	09:17	2.40	0.00	(0.00%)	2.40	2.43	2.40	2.44	19 103	46 072
MZA (MUZA)	26 maj 14:53	2.40	-0.02	(-0.83%)	2.42	2.44	2.40	2.52	1 670	4 142
CPL (COMPERIA)	09:00	2.40	-0.08	(-3.23%)	2.48	2.40	2.40	2.40	1	2
NTT (NTTSYSTEM)	09:00	2.40	0.00	(0.00%)	2.40	2.40	2.40	2.40	400	960
SVRS (SILVAIR-REGS)	27 maj 16:30	2.40	-0.29	(-10.78%)	2.69	2.58	2.40	2.58	235	566
IPE (IPOPEMA)	09:00	2.50	+0.06	(+2.46%)	2.44	2.50	2.50	2.50	2 759	6 898
MWT (MWTRADE)	09:07	2.52	+0.02	(+0.80%)	2.50	2.54	2.52	2.54	5 250	13 235
IMS	27 maj 17:01	2.52	-0.10	(-3.82%)	2.62	2.67	2.52	2.78	23 857	63 642
U2K (UNIMA)	09:05	2.60	+0.10	(+4.00%)	2.50	2.60	2.60	2.60	2 000	5 200
IZS (IZOSTAL)	09:17	2.64	0.00	(0.00%)	2.64	2.64	2.64	2.64	261	689
BMC (BUMECH)	09:00	2.65	+0.05	(+1.92%)	2.60	2.65	2.65	2.65	10	27
GLC (GLCOSMED)	09:16	2.80	+0.08	(+2.94%)	2.72	2.76	2.70	2.80	11 556	32 236
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ZUK (STAPORKOW)	09:17	2.84	+0.18	(+6.77%)	2.66	2.72	2.72	2.84	5 300	14 644
GKI (IMMOBILE)	09:00	2.73	+0.06	(+2.25%)	2.67	2.73	2.73	2.73	6	16
QRS (QUERCUS)	27 maj 16:11	2.81	-0.08	(-2.77%)	2.89	2.85	2.78	2.90	26 210	74 124
PCX (PCCEXOL)	09:16	2.79	-0.08	(-2.79%)	2.87	2.88	2.79	2.88	6 307	17 889
TRN (TRANSPOL)	09:04	2.82	-0.28	(-9.03%)	3.10	3.00	2.82	3.00	3 918	11 637
STX (STALEXP)	09:10	2.90	0.00	(0.00%)	2.90	2.86	2.86	2.90	5 937	17 094
JWC (JWCONSTR)	09:00	2.89	0.00	(0.00%)	2.89	2.89	2.89	2.89	5	14
INC	09:00	2.91	+0.01	(+0.34%)	2.90	2.91	2.91	2.91	5	15
MIL (MILLENNIUM)	09:17	3.022	+0.108	(+3.71%)	2.914	2.950	2.930	3.038	478 503	1 421 660
LRQ (LARQ)	09:15	3.48	+0.43	(+14.10%)	3.05	3.00	3.00	3.48	4 560	14 751
MDI (MDIENERGIA)	09:00	3.00	+0.06	(+2.04%)	2.94	3.00	3.00	3.00	1	3
ASM (ASMGROUP)	26 maj 09:23	3.04	0.00	(0.00%)	3.04	3.04	3.04	3.04	200	608
INF (INTERFERI)	26 maj 09:23	3.10	0.00	(0.00%)	3.10	3.10	3.10	3.10	1 000	3 100
ELB (ELBUDOWA)	09:07	3.520	+0.530	(+17.73%)	2.990	3.200	3.200	3.520	64 447	218 144
ASB (ASBIS)	09:17	3.330	-0.010	(-0.30%)	3.340	3.360	3.300	3.360	30 470	101 145
ATD (ATENDE)	09:00	3.30	+0.12	(+3.77%)	3.18	3.30	3.30	3.30	32	106
PND (POLNORD)	09:00	3.31	+0.02	(+0.76%)	3.29	3.31	3.31	3.31	600	1 986
SOL (SOLAR)	09:00	3.37	+0.01	(+0.30%)	3.36	3.37	3.37	3.37	1	3
EFK (EFEKT)	09:15	3.70	+0.40	(+12.12%)	3.30	3.38	3.38	3.70	10 231	35 524
RBC (RUBICON)	09:03	3.42	-0.24	(-6.56%)	3.66	3.80	3.42	3.90	33 909	124 677
ACT (ACTION)	09:13	3.48	+0.09	(+2.65%)	3.39	3.48	3.48	3.48	1	3
BRG (BERLING)	27 maj 15:00	3.50	-0.20	(-5.41%)	3.70	3.50	3.50	3.50	10 463	36 621
JWW (JWWINVEST)	09:10	3.55	+0.03	(+0.85%)	3.52	3.52	3.52	3.55	405	1 426
BRS (BORYSZEW)	09:15	3.690	+0.050	(+1.37%)	3.640	3.665	3.650	3.710	3 136	11 517
LEN (LENA)	09:07	3.65	+0.06	(+1.67%)	3.59	3.65	3.65	3.65	798	2 913
IFI (IFIRMA)	27 maj 15:51	3.78	-0.02	(-0.53%)	3.80	3.79	3.67	3.79	18 380	68 383
AGT (AGROTON)	09:16	3.67	-0.11	(-2.91%)	3.78	3.82	3.67	3.82	493	1 868
BML (BIOMEDLUB)	09:17	3.76	-0.03	(-0.79%)	3.79	3.78	3.68	3.79	121 671	457 239
PWX (POLWAX)	09:13	4.00	+0.32	(+8.70%)	3.68	3.70	3.70	4.00	11 100	43 181
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
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IPF (PROVIDENT)	09:16	3.80	-0.08	(-2.19%)	3.88	4.08	3.80	4.08	34 295	131 627
EGS (ERGIS)	12 gru 16:25	3.86	+0.01	(+0.26%)	3.85	3.86	3.85	3.86	7 839	30 239
EEX (EKOEXPORT)	09:13	3.870	+0.040	(+1.04%)	3.830	3.850	3.850	3.870	6 450	24 849
SGN (SYGNITY)	27 maj 16:46	3.91	-0.06	(-1.51%)	3.97	3.90	3.87	3.99	30 676	121 144
HRP (HARPER)	09:16	3.96	-0.09	(-2.22%)	4.05	4.05	3.87	4.05	5 438	21 367
OTS (OTLOG)	27 maj 14:04	3.88	-0.02	(-0.51%)	3.90	3.88	3.88	3.88	2 010	7 799
MPH (MASTERPHA)	09:11	3.89	-0.04	(-1.02%)	3.93	4.02	3.89	4.02	1 461	5 709
ATG (ATMGRUPA)	09:08	4.04	-0.05	(-1.22%)	4.09	4.18	3.90	4.18	1 098	4 326
NET (NETIA)	09:11	3.91	0.00	(0.00%)	3.91	3.91	3.91	3.91	490	1 916
ECH (ECHO)	09:09	3.94	+0.04	(+1.03%)	3.90	3.95	3.92	4.00	28 978	114 787
4FM (4FUNMEDIA)	09:00	3.95	0.00	(0.00%)	3.95	3.95	3.95	3.95	5	20
ZUE	09:12	4.02	+0.12	(+3.08%)	3.90	4.00	4.00	4.02	1 027	4 111
PRT (PROTEKTOR)	09:16	4.00	-0.06	(-1.48%)	4.06	4.10	4.00	4.10	1 321	5 284
SWD (SWISSMED)	09:15	4.04	+0.04	(+1.00%)	4.00	4.04	4.04	4.04	50	202
BBD (BBIDEV)	27 maj 16:24	4.23	+0.05	(+1.20%)	4.18	4.06	4.06	4.23	4 113	17 277
PGN (PGNIG)	09:17	4.174	+0.039	(+0.94%)	4.135	4.182	4.129	4.190	753 390	3 128 146
FER (FERRUM)	09:00	4.16	-0.02	(-0.48%)	4.18	4.16	4.16	4.16	1	4
EUC (EUCO)	09:00	4.24	-0.03	(-0.70%)	4.27	4.24	4.24	4.24	500	2 120
ELT (ELEKTROTI)	27 maj 16:45	4.42	+0.09	(+2.08%)	4.33	4.30	4.25	4.49	32 913	143 953
MVP (MARVIPOL)	09:17	4.30	+0.04	(+0.94%)	4.26	4.30	4.30	4.30	3 230	13 889
GRN (GRODNO)	09:16	4.45	+0.08	(+1.83%)	4.37	4.40	4.40	4.45	1 125	4 989
ATC (ARCTIC)	09:16	4.56	+0.07	(+1.56%)	4.49	4.43	4.43	4.56	3 688	16 633
PGE	09:17	4.513	+0.072	(+1.62%)	4.441	4.507	4.451	4.527	330 475	1 482 194
INP (INPRO)	09:12	4.48	0.00	(0.00%)	4.48	4.48	4.48	4.48	2	9
MSW (MOSTALWAR)	27 maj 17:00	4.60	+0.01	(+0.22%)	4.59	4.64	4.48	4.64	4 945	22 677
DGA	27 maj 15:41	4.62	-0.17	(-3.55%)	4.79	4.79	4.50	4.79	1 260	5 794
ADV (ADIUVO)	27 maj 16:37	4.60	-0.10	(-2.13%)	4.70	4.56	4.50	4.70	12 527	57 055
ODL (ODLEWNIE)	09:16	4.51	+0.01	(+0.22%)	4.50	4.50	4.50	4.51	2 109	9 491
BIO (BIOTON)	09:11	4.59	+0.05	(+1.10%)	4.54	4.54	4.54	4.60	2 509	11 449
ARR (ARTERIA)	09:00	4.54	+0.04	(+0.89%)	4.50	4.54	4.54	4.54	2	9
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KVT (KRVITAMIN)	09:15	4.60	+0.10	(+2.22%)	4.50	4.59	4.59	4.60	761	3 493
ELZ (ELZAB)	09:14	4.78	0.00	(0.00%)	4.78	4.76	4.66	4.78	1 810	8 526
WOJ (WOJAS)	09:00	4.66	+0.06	(+1.30%)	4.60	4.66	4.66	4.66	5	23
ATP (ATLANTAPL)	27 maj 14:25	4.86	0.00	(0.00%)	4.86	4.86	4.66	4.86	429	2 055
WLT (WIELTON)	09:14	4.75	+0.13	(+2.81%)	4.62	4.77	4.75	4.77	4 534	21 592
TOA (TOYA)	09:05	4.76	0.00	(0.00%)	4.76	4.76	4.76	4.76	50	238
TSG (TESGAS)	09:12	4.78	-0.02	(-0.42%)	4.80	4.78	4.78	4.78	2	10
EHG (EUROHOLD)	09:00	4.96	+0.36	(+7.83%)	4.60	4.96	4.96	4.96	15	74
DTR (DIGITREE)	27 maj 12:55	4.98	0.00	(0.00%)	4.98	4.98	4.98	4.98	93	463
RLP (RELPOL)	27 maj 17:00	5.14	+0.04	(+0.78%)	5.10	5.20	5.14	5.26	5 208	26 998
APR (AUTOPARTN)	09:04	5.24	0.00	(0.00%)	5.24	5.24	5.24	5.24	5	26
VIN (VINDEXUS)	27 maj 17:00	5.78	+0.38	(+7.04%)	5.40	5.46	5.46	5.88	14 964	85 792
BOS	09:11	5.76	+0.18	(+3.23%)	5.58	5.70	5.60	5.76	4 298	24 415
STF (STALPROFI)	27 maj 16:09	5.70	-0.12	(-2.06%)	5.82	5.92	5.70	5.96	8 202	47 919
ENA (ENEA)	09:16	5.780	+0.060	(+1.05%)	5.720	5.790	5.750	5.790	40 350	232 844
MAK (MAKARONPL)	09:16	5.95	0.00	(0.00%)	5.95	6.00	5.95	6.00	5 115	30 560
KRI (KREDYTIN)	27 maj 10:27	6.00	+0.05	(+0.84%)	5.95	6.45	6.00	6.45	501	3 231
WXF (WARIMPEX)	09:00	6.00	+0.30	(+5.26%)	5.70	6.00	6.00	6.00	500	3 000
ALL (AILLERON)	27 maj 16:28	6.14	-0.06	(-0.97%)	6.20	6.24	6.14	6.24	5 064	31 249
OPL (ORANGEPL)	09:17	6.175	-0.025	(-0.40%)	6.200	6.240	6.140	6.295	151 243	937 991
ART (ARTIFEX)	09:16	6.18	+0.18	(+3.00%)	6.00	6.24	6.18	6.34	2 982	18 511
BAL (BALTONA)	31 mar 13:01	6.30	-0.10	(-1.56%)	6.40	6.40	6.30	6.40	203	1 279
CPD (CELTIC)	09:01	6.40	0.00	(0.00%)	6.40	6.40	6.40	6.40	778	4 979
KRC (KREC)	09:00	6.48	+0.02	(+0.31%)	6.46	6.48	6.48	6.48	5	32
GTC	09:06	7.04	+0.28	(+4.14%)	6.76	6.88	6.76	7.04	2 576	17 774
GOB (GOBARTO)	27 maj 15:00	6.80	-0.10	(-1.45%)	6.90	7.00	6.80	7.00	550	3 820
KMP (KOMPAP)	27 maj 12:16	7.00	0.00	(0.00%)	7.00	6.90	6.90	7.00	2 780	19 213
CPG (CPGROUP)	09:01	6.90	+0.10	(+1.47%)	6.80	6.90	6.90	6.90	293	2 022
MCR (MERCOR)	27 maj 12:02	7.20	-0.02	(-0.28%)	7.22	6.92	6.92	7.20	290	2 060
WAX (WADEX)	27 maj 10:20	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	10	70
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EMC (EMCINSMED)	09:02	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	1	7
PRI (PRAGMAINK)	27 maj 09:31	7.10	-0.02	(-0.28%)	7.12	7.10	7.10	7.10	30	213
RWL (RAWLPLUG)	09:00	7.26	-0.02	(-0.27%)	7.28	7.26	7.26	7.26	2	15
ZEP (ZEPAK)	27 maj 16:07	7.46	-0.04	(-0.53%)	7.50	7.50	7.46	7.60	121 464	906 171
MEG (MEGARON)	27 kwi 11:01	7.55	-0.95	(-11.18%)	8.50	7.55	7.55	7.55	10	76
ORN (ORION)	23 gru 16:23	7.70	-0.10	(-1.28%)	7.80	7.70	7.65	7.70	26	200
KPL (KINOPOL)	09:15	7.90	+0.05	(+0.64%)	7.85	7.70	7.70	7.90	136	1 047
SME (SIMPLE)	09:00	7.70	+0.10	(+1.32%)	7.60	7.70	7.70	7.70	2	15
ENG (ENERGA)	09:15	7.820	-0.095	(-1.20%)	7.915	7.915	7.820	7.915	10 129	79 274
IPL (IMPEL)	27 maj 15:11	7.98	0.00	(0.00%)	7.98	7.98	7.98	7.98	219	1 748
SFG (SILVANO)	27 maj 14:45	8.02	-0.44	(-5.20%)	8.46	8.02	8.02	8.02	220	1 764
MBW (MBWS)	09:00	8.02	-0.68	(-7.82%)	8.70	8.02	8.02	8.02	51	409
CTS (CITYSERV)	27 maj 16:43	8.10	-0.10	(-1.22%)	8.20	8.10	8.10	8.10	49	397
STL (STELMET)	27 maj 15:06	8.15	-0.05	(-0.61%)	8.20	8.10	8.10	8.15	723	5 872
WTN (WITTCHEN)	09:09	8.24	+0.12	(+1.48%)	8.12	8.24	8.24	8.24	10	82
AGO (AGORA)	09:17	8.30	-0.08	(-0.95%)	8.38	8.30	8.28	8.50	2 838	23 568
UNI (UNIBEP)	27 maj 15:47	8.30	-0.10	(-1.19%)	8.40	8.44	8.30	8.46	670	5 578
XTB	09:16	8.40	+0.02	(+0.24%)	8.38	8.48	8.34	8.48	16 687	140 290
HEL (HELIO)	09:11	8.40	+0.05	(+0.60%)	8.35	8.40	8.40	8.40	2	17
SEK (SEKO)	09:00	8.50	0.00	(0.00%)	8.50	8.50	8.50	8.50	150	1 275
I2D (I2DEV)	09:00	8.60	+0.10	(+1.18%)	8.50	8.60	8.60	8.60	755	6 493
K2I (K2INTERNT)	09:05	9.00	0.00	(0.00%)	9.00	9.30	9.00	9.30	240	2 172
LTX (LENTEX)	09:14	9.00	0.00	(0.00%)	9.00	9.20	9.00	9.20	400	3 620
MSP (MOSTALPLC)	09:08	9.24	+0.28	(+3.12%)	8.96	9.10	9.10	9.24	400	3 672
EAH (ESOTIQ)	09:00	9.10	+0.44	(+5.08%)	8.66	9.10	9.10	9.10	2 150	19 565
OBL (ORZBIALY)	27 maj 14:43	9.40	+0.04	(+0.43%)	9.36	9.36	9.20	9.40	131	1 225
PRF (PRAGMAFA)	27 maj 16:31	9.35	-0.05	(-0.53%)	9.40	9.50	9.20	9.50	1 471	13 840
SON (SONEL)	27 maj 16:27	9.25	-0.25	(-2.63%)	9.50	9.50	9.25	9.50	2 400	22 466
BCM (BETACOM)	09:00	9.32	+0.32	(+3.56%)	9.00	9.32	9.32	9.32	5	47
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SAN (SANTANDER)	09:17	9.50	+0.26	(+2.81%)	9.24	9.52	9.50	9.60	8 621	82 222
APN (APLISENS)	09:00	10.00	+0.10	(+1.01%)	9.90	10.00	10.00	10.00	2	20
PEM (PEMANAGER)	09:00	10.05	+0.05	(+0.50%)	10.00	10.05	10.05	10.05	1	10
LAB (LABOPRINT)	09:10	10.10	+0.10	(+1.00%)	10.00	10.10	10.10	10.10	7	71
RMK (REMAK)	09:15	10.20	+0.10	(+0.99%)	10.10	10.15	10.15	10.20	102	1 040
BDZ (BEDZIN)	09:00	10.30	0.00	(0.00%)	10.30	10.30	10.30	10.30	1	10
PBX (PEKABEX)	27 maj 13:10	10.60	0.00	(0.00%)	10.60	10.60	10.35	10.70	1 877	19 834
OAT	09:16	10.40	-0.15	(-1.42%)	10.55	10.80	10.40	10.80	4 242	44 507
TIM	09:15	10.55	-0.05	(-0.47%)	10.60	10.55	10.55	10.60	2 143	22 614
TOR (TORPOL)	09:15	10.90	+0.20	(+1.87%)	10.70	10.70	10.60	10.90	4 176	44 841
SNX (SUNEX)	09:12	10.65	+0.05	(+0.47%)	10.60	10.95	10.65	10.95	107	1 171
ATM	09:00	10.90	+0.50	(+4.81%)	10.40	10.90	10.90	10.90	7	76
IBS (IBSM)	25 mar 11:00	11.00	-1.10	(-9.09%)	12.10	11.00	11.00	11.00	46	506
HMI (HMINWEST)	27 maj 12:21	11.40	-0.50	(-4.20%)	11.90	11.90	11.10	11.90	2 150	24 978
LKD (LOKUM)	27 maj 16:33	11.50	0.00	(0.00%)	11.50	11.50	11.10	11.50	4 085	46 747
PCE (POLICE)	27 maj 16:17	11.20	-0.20	(-1.75%)	11.40	11.40	11.20	11.40	3 301	37 297
MCI	09:00	11.40	+0.60	(+5.56%)	10.80	11.40	11.40	11.40	487	5 552
PSW (PGSSOFT)	09:00	11.50	0.00	(0.00%)	11.50	11.50	11.50	11.50	40	460
NVA (PANOVA)	09:09	11.60	+0.50	(+4.50%)	11.10	11.60	11.60	11.90	1 001	11 612
SEL (SELENAFM)	09:00	11.65	+0.25	(+2.19%)	11.40	11.65	11.65	11.65	341	3 973
IMC (IMCOMPANY)	09:00	11.75	+0.25	(+2.17%)	11.50	11.75	11.75	11.75	5	59
ENE (ENELMED)	26 maj 15:55	11.80	0.00	(0.00%)	11.80	11.80	11.80	11.80	150	1 770
VOT (VOTUM)	09:09	11.85	-0.05	(-0.42%)	11.90	11.90	11.85	11.90	366	4 346
PHN	09:15	12.00	+0.20	(+1.69%)	11.80	12.00	12.00	12.00	1	12
FSG (FASING)	27 maj 17:00	12.40	-0.50	(-3.88%)	12.90	12.90	12.10	12.95	7 597	94 430
SET (SETANTA)	09:15	12.30	+0.15	(+1.23%)	12.15	12.15	12.15	12.30	1 368	16 733
DEL (DELKO)	09:00	12.30	+0.10	(+0.82%)	12.20	12.30	12.30	12.30	2	25
FEE (FEERUM)	09:00	13.00	+0.85	(+7.00%)	12.15	12.35	12.35	13.00	130	1 606
PJP (PROJPRZEM)	26 maj 16:40	12.80	+0.05	(+0.39%)	12.75	12.70	12.40	12.80	898	11 415
NTU (NOVATURAS)	09:08	12.70	+0.70	(+5.83%)	12.00	12.70	12.70	12.70	400	5 080
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PKP (PKPCARGO)	09:17	13.10	+0.52	(+4.13%)	12.58	13.00	12.80	13.12	17 631	228 244
EVE (EVEREST)	09:16	13.40	+1.80	(+15.52%)	11.60	12.90	12.90	13.50	6 848	89 363
RAF (RAFAMET)	27 maj 09:25	13.00	-0.40	(-2.99%)	13.40	13.60	13.00	13.60	200	2 660
TLX (TALEX)	09:00	13.00	0.00	(0.00%)	13.00	13.00	13.00	13.00	56	728
FMG	13 maj 15:00	13.00	-1.40	(-9.72%)	14.40	13.00	13.00	13.00	36	468
MXC (MAXCOM)	09:14	13.20	+0.10	(+0.76%)	13.10	13.15	13.15	13.35	529	6 995
SWG (SECOGROUP)	27 maj 14:45	13.20	+0.20	(+1.54%)	13.00	13.20	13.20	13.20	237	3 128
CDL (CDRL)	09:00	13.30	+0.10	(+0.76%)	13.20	13.30	13.30	13.30	30	399
PHR (PHARMENA)	09:15	13.65	+0.05	(+0.37%)	13.60	13.65	13.65	13.65	1	14
KGL	09:05	14.50	+0.70	(+5.07%)	13.80	13.80	13.80	14.50	74	1 022
BIK	09:00	13.90	+0.90	(+6.92%)	13.00	13.90	13.90	13.90	5	70
SUW (SUWARY)	09:00	13.90	+1.10	(+8.59%)	12.80	13.90	13.90	13.90	5	70
IRL (INTERAOLT)	09:16	14.15	0.00	(0.00%)	14.15	14.30	14.15	14.30	580	8 245
QNT (QUANTUM)	27 maj 15:27	15.00	+1.20	(+8.70%)	13.80	14.50	14.50	15.00	250	3 678
SNK (SANOK)	09:16	15.15	+0.95	(+6.69%)	14.20	14.70	14.70	15.15	3 776	56 505
TAR (TARCZYNSKI)	27 maj 15:00	14.80	-0.10	(-0.67%)	14.90	14.80	14.80	14.80	334	4 943
SPH (SOPHARMA)	26 maj 13:49	15.10	+0.10	(+0.67%)	15.00	16.00	15.10	16.00	52	809
ALR (ALIOR)	09:17	15.94	+0.97	(+6.52%)	14.96	15.31	15.31	15.96	150 547	2 347 376
ARH (ARCHICOM)	09:13	15.80	+0.75	(+4.98%)	15.05	15.40	15.40	15.80	645	9 937
PRM (PROCHEM)	09:00	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	2	31
LSI (LSISOFT)	27 maj 16:07	15.60	-0.20	(-1.27%)	15.80	15.85	15.45	15.85	2 372	37 041
NCT (NORTCOAST)	27 maj 13:09	15.70	0.00	(0.00%)	15.70	15.50	15.50	15.70	219	3 415
JSW	09:17	16.500	+1.120	(+7.28%)	15.380	15.620	15.620	16.700	313 599	5 072 362
CNT	09:11	16.00	+0.50	(+3.23%)	15.50	15.80	15.80	16.10	1 545	24 517
AST (ASTARTA)	09:17	15.95	+0.20	(+1.27%)	15.75	15.90	15.90	15.95	1 368	21 776
OEX	26 maj 10:06	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	65	1 040
INK (INSTALKRK)	09:03	16.05	-0.40	(-2.43%)	16.45	16.65	16.05	16.65	464	7 651
SNT (SYNEKTIK)	09:00	16.10	+0.40	(+2.55%)	15.70	16.10	16.10	16.10	2	32
FRO (FERRO)	09:10	16.60	0.00	(0.00%)	16.60	16.60	16.60	16.60	200	3 320
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BST (BEST)	09:00	18.00	0.00	(0.00%)	18.00	18.00	18.00	18.00	50	900
AMB (AMBRA)	09:09	18.10	+0.10	(+0.56%)	18.00	18.00	18.00	18.10	10 480	188 646
MNC (MENNICA)	27 maj 17:01	18.30	-0.10	(-0.54%)	18.40	18.30	18.20	18.40	2 052	37 487
FTE (FORTE)	09:17	18.50	0.00	(0.00%)	18.50	18.70	18.50	18.70	1 295	24 068
EUR (EUROCASH)	09:16	19.07	-0.01	(-0.05%)	19.08	19.31	18.98	19.31	17 858	341 616
SKH (SKARBIEC)	09:00	19.25	+0.05	(+0.26%)	19.20	19.25	19.25	19.25	2	39
APT (APATOR)	09:13	19.60	+0.15	(+0.77%)	19.45	19.45	19.45	19.60	1 487	28 987
ERB (ERBUD)	09:00	19.50	+0.30	(+1.56%)	19.20	19.50	19.50	19.50	25	488
TOW (TOWERINVT)	26 maj 10:33	19.70	0.00	(0.00%)	19.70	19.60	19.60	19.70	202	3 969
DCR (DECORA)	09:00	19.65	+0.15	(+0.77%)	19.50	19.65	19.65	19.65	22	432
MFO	09:00	19.90	-0.10	(-0.50%)	20.00	19.90	19.90	19.90	2	40
LWB (BOGDANKA)	09:15	20.60	+0.60	(+3.00%)	20.00	20.40	20.10	20.60	4 452	90 274
TBL (TBULL)	09:16	20.50	+0.10	(+0.49%)	20.40	20.20	20.20	20.90	1 268	26 119
RPC (ROPCZYCE)	09:03	21.20	+0.30	(+1.44%)	20.90	20.50	20.30	21.20	520	10 597
MDG (MEDICALG)	09:13	21.00	0.00	(0.00%)	21.00	20.50	20.50	21.00	156	3 230
SES (SESCOM)	26 maj 17:00	20.60	+0.90	(+4.57%)	19.70	20.60	20.60	20.60	11	227
RBW (RAINBOW)	09:17	21.50	+1.10	(+5.39%)	20.40	21.70	21.00	21.80	5 096	109 142
DEK (DEKPOL)	27 maj 16:10	21.60	-0.20	(-0.92%)	21.80	21.00	21.00	21.60	1 947	40 947
BBT (BOOMBIT)	09:17	22.30	+0.80	(+3.72%)	21.50	21.95	21.50	22.65	4 769	105 999
ETL (EUROTEL)	09:12	21.90	+0.20	(+0.92%)	21.70	21.90	21.90	21.90	129	2 825
PKO (PKOBP)	09:17	24.00	+0.85	(+3.67%)	23.15	23.59	23.47	24.18	527 922	12 544 382
ABE (ABPL)	09:00	23.70	-0.20	(-0.84%)	23.90	23.70	23.70	23.70	103	2 441
NWG (NEWAG)	09:11	24.00	0.00	(0.00%)	24.00	24.00	24.00	24.00	24	576
OPM (OPTEAM)	27 maj 16:15	24.20	-0.40	(-1.63%)	24.60	24.60	24.20	25.40	907	22 232
OPN (OPONEO.PL)	09:05	24.40	0.00	(0.00%)	24.40	24.40	24.40	24.40	195	4 758
KST (KONSSTALI)	02 sty 17:03	25.30	0.00	(0.00%)	25.30	25.10	24.90	25.30	397	10 004
MAB (MABION)	09:11	25.00	+0.05	(+0.20%)	24.95	25.30	25.00	25.35	1 204	30 182
CPS (CYFRPLSAT)	09:17	25.36	+0.24	(+0.96%)	25.12	25.62	25.22	25.64	27 091	686 965
MOL	09:15	25.56	-0.38	(-1.46%)	25.94	25.56	25.56	25.56	119	3 042
IZB (IZOBLOK)	09:12	27.70	+0.60	(+2.21%)	27.10	27.10	27.10	27.70	604	16 718
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ERG	09:06	27.40	+1.20	(+4.58%)	26.20	27.40	27.40	27.40	200	5 480
VOX (VOXEL)	09:12	27.60	0.00	(0.00%)	27.60	27.90	27.60	27.90	61	1 693
EAT (AMREST)	09:17	28.40	+0.50	(+1.79%)	27.90	28.20	27.90	28.40	13 817	389 471
PLY (PLAY)	09:17	28.54	-0.24	(-0.83%)	28.78	29.00	28.44	29.00	63 956	1 829 434
R22	09:16	29.00	+0.90	(+3.20%)	28.10	28.70	28.70	29.20	6 210	179 511
ENT (ENTER)	09:14	29.20	+0.40	(+1.39%)	28.80	29.00	28.90	29.20	534	15 509
1AT (ATAL)	09:12	30.00	+0.50	(+1.69%)	29.50	30.00	29.00	30.00	476	14 139
HDR (HYDROTOR)	09:14	29.20	-0.20	(-0.68%)	29.40	29.40	29.20	29.40	10	292
PZU	09:17	30.89	+0.33	(+1.08%)	30.56	31.00	30.60	31.00	155 834	4 792 440
ATT (GRUPAAZOTY)	09:17	31.05	+0.40	(+1.31%)	30.65	30.95	30.80	31.15	13 643	422 409
PEP	09:15	31.80	+0.30	(+0.95%)	31.50	31.00	31.00	31.80	869	26 940
KPD (KPPD)	09:08	31.80	0.00	(0.00%)	31.80	31.80	31.80	31.80	1	32
UCG (UNICREDIT)	27 maj 15:58	32.71	+1.32	(+4.21%)	31.39	31.85	31.85	33.04	5 519	181 070
CLN (CLNPHARMA)	09:13	32.40	-0.30	(-0.92%)	32.70	32.80	32.40	32.80	675	21 928
KGN (KOGENERA)	09:00	32.50	-0.30	(-0.91%)	32.80	32.50	32.50	32.50	25	813
MLS (MLSYSTEM)	09:17	34.60	+1.60	(+4.85%)	33.00	33.50	33.50	34.70	6 924	236 232
ABS (ASSECOBS)	09:00	34.40	-0.20	(-0.58%)	34.60	34.40	34.40	34.40	2	69
ULG (ULTGAMES)	09:17	35.50	+0.80	(+2.31%)	34.70	34.85	34.80	35.95	2 577	90 686
GOP (GAMEOPS)	09:17	35.700	0.000	(0.00%)	35.700	36.000	35.700	36.200	239	8 601
ACG (ACAUTOGAZ)	09:00	37.00	0.00	(0.00%)	37.00	37.00	37.00	37.00	30	1 110
ASE (ASSECOSEE)	09:05	37.50	0.00	(0.00%)	37.50	37.50	37.50	37.50	205	7 688
AML (ALUMETAL)	09:00	37.50	-0.50	(-1.32%)	38.00	37.50	37.50	37.50	25	938
CIE (CIECH)	09:17	39.90	-1.80	(-4.32%)	41.70	40.00	39.50	40.00	10 887	433 631
GPW	09:13	40.05	+0.30	(+0.75%)	39.75	40.25	39.85	40.25	2 951	118 231
BSC (BSCDRUK)	24 kwi 15:29	40.20	-0.10	(-0.25%)	40.30	40.50	40.20	40.50	9	363
MRC (MERCATOR)	09:17	40.60	-1.30	(-3.10%)	41.90	41.00	40.40	41.80	13 073	534 589
UNT (UNIMOT)	09:16	40.75	+0.60	(+1.49%)	40.15	40.75	40.70	41.40	3 375	138 165
SLV (SELVITA)	09:10	40.80	+0.80	(+2.00%)	40.00	40.80	40.80	40.80	84	3 427
BHW (HANDLOWY)	09:15	41.10	+0.60	(+1.48%)	40.50	41.30	41.00	41.40	4 199	173 107
KER (KERNEL)	09:13	42.70	+0.55	(+1.30%)	42.15	42.30	42.00	42.70	1 152	48 485
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PCR (PCCROKITA)	09:14	45.50	-0.30	(-0.66%)	45.80	45.50	45.50	45.50	171	7 781
ULM (ULMA)	09:01	47.40	+0.40	(+0.85%)	47.00	47.40	47.40	47.40	82	3 887
CCC	09:17	49.75	+1.16	(+2.39%)	48.59	49.62	48.66	50.36	111 851	5 564 033
CCCA (CCC-PDA)	09:15	49.500	+1.290	(+2.68%)	48.210	48.990	48.990	49.500	5 200	254 850
BNP (BNPPPL)	09:10	50.60	+1.00	(+2.02%)	49.60	50.00	49.00	50.60	353	17 682
PEO (PEKAO)	09:17	56.70	+1.28	(+2.31%)	55.42	56.00	55.92	56.70	358 050	20 126 034
MGT (MANGATA)	09:14	58.00	-0.50	(-0.85%)	58.50	58.00	58.00	58.00	10	580
CMP (COMP)	27 maj 13:29	59.00	+0.60	(+1.03%)	58.40	59.00	58.40	59.00	207	12 145
RVU (RYVU)	09:15	59.40	-0.20	(-0.34%)	59.60	59.40	59.40	59.40	1	59
LTS (LOTOS)	09:17	60.00	+0.78	(+1.32%)	59.22	60.00	59.44	60.14	40 266	2 408 897
MLG (MLPGROUP)	09:00	59.50	0.00	(0.00%)	59.50	59.50	59.50	59.50	1	60
KSW (KRUSZWICA)	09:00	60.60	0.00	(0.00%)	60.60	60.60	60.60	60.60	245	14 847
LVC (LIVECHAT)	09:15	62.00	+0.20	(+0.32%)	61.80	63.10	61.30	63.80	4 272	266 650
NVT (NOVITA)	27 maj 15:53	64.20	+1.60	(+2.56%)	62.60	62.60	61.40	64.20	550	34 708
IND (INDYKPOL)	11 gru 09:00	63.50	-0.50	(-0.78%)	64.00	63.50	63.50	63.50	1	64
PKN (PKNORLEN)	09:17	66.86	+0.32	(+0.48%)	66.54	66.54	66.22	67.00	103 006	6 867 869
ACP (ASSECOPOL)	09:17	70.80	+1.20	(+1.72%)	69.60	70.70	69.80	70.80	2 574	181 114
BKM (PBKM)	09:00	70.60	+0.60	(+0.86%)	70.00	70.60	70.60	70.60	13	918
WPL (WIRTUALNA)	09:11	73.20	+0.20	(+0.27%)	73.00	73.00	72.80	73.40	3 653	266 806
DBC (DEBICA)	09:12	74.80	+0.20	(+0.27%)	74.60	74.60	74.60	74.80	115	8 582
IIA (IIAAV)	27 maj 09:20	79.00	+4.60	(+6.18%)	74.40	75.25	75.25	79.00	6	455
OVO (OVOSTAR)	09:00	77.00	0.00	(0.00%)	77.00	77.00	77.00	77.00	1	77
DAT (DATAWALK)	09:16	85.00	+8.20	(+10.68%)	76.80	77.40	77.40	85.00	9 621	779 286
CEZ	27 maj 16:18	78.20	0.00	(0.00%)	78.20	80.00	78.20	80.00	462	36 543
XTP (XTPL)	09:14	80.40	+0.20	(+0.25%)	80.20	80.60	80.20	81.80	575	46 495
SKA (SNIEZKA)	09:13	80.40	+0.60	(+0.75%)	79.80	80.40	80.40	80.40	64	5 146
DOM (DOMDEV)	09:05	81.00	+0.20	(+0.25%)	80.80	81.60	81.00	81.60	123	10 030
KGH (KGHM)	09:17	85.98	+0.66	(+0.77%)	85.32	86.50	85.38	86.54	32 203	2 769 971
ZAP (PULAWY)	09:17	90.80	+2.80	(+3.18%)	88.00	89.80	89.80	90.80	767	68 897
KRU (KRUK)	09:17	96.95	+2.95	(+3.14%)	94.00	96.00	94.50	97.00	11 495	1 097 439
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AMC (AMICA)	09:15	105.20	+1.60	(+1.54%)	103.60	104.00	104.00	105.20	1 330	139 464
ORB (ORBIS)	08 kwi 14:11	113.00	0.00	(0.00%)	113.00	113.00	113.00	113.00	393	44 409
TMR (TATRY)	27 maj 10:55	143.00	0.00	(0.00%)	143.00	143.00	143.00	143.00	1	143
ING (INGBSK)	09:17	152.20	+6.20	(+4.25%)	146.00	152.00	150.00	153.00	2 324	352 909
STP (STALPROD)	09:05	155.00	+0.20	(+0.13%)	154.80	155.00	155.00	155.00	2	310
TNX (TALANX)	08 maj 10:59	170.00	+15.00	(+9.68%)	155.00	170.00	170.00	170.00	3	510
PUE (ZPUE)	09:09	171.00	-0.50	(-0.29%)	171.50	178.00	171.00	178.00	88	15 062
SPL (SANPL)	09:17	180.10	+9.30	(+5.44%)	170.80	172.90	172.50	180.30	15 861	2 791 761
CAR (INTERCARS)	09:06	178.00	-1.00	(-0.56%)	179.00	178.00	175.00	178.00	83	14 708
DNP (DINOPL)	09:17	177.60	+2.70	(+1.54%)	174.90	179.00	176.90	179.10	14 519	2 580 333
MBR (MOBRUK)	09:00	183.00	0.00	(0.00%)	183.00	183.00	183.00	183.00	5	915
CMR (COMARCH)	09:05	204.00	-1.00	(-0.49%)	205.00	205.00	204.00	205.00	27	5 512
MBK (MBANK)	09:17	225.00	+17.20	(+8.28%)	207.80	213.00	212.20	226.40	17 103	3 751 990
BDX (BUDIMEX)	09:13	242.50	+6.00	(+2.54%)	236.50	239.50	238.00	242.50	1 323	317 811
KRK (KRKA)	27 maj 14:46	362.00	+2.00	(+0.56%)	360.00	359.00	342.00	362.00	344	121 188
KTY (KETY)	09:17	348.00	0.00	(0.00%)	348.00	348.00	347.00	348.00	262	91 140
CDR (CDPROJEKT)	09:17	388.80	+7.30	(+1.91%)	381.50	389.10	385.30	390.00	41 376	16 061 486
VGO (VIGOSYS)	27 maj 17:00	424.00	-2.00	(-0.47%)	426.00	426.00	422.00	426.00	32	13 546
11B (11BIT)	09:17	474.50	+17.00	(+3.72%)	457.50	464.00	460.50	474.50	1 133	529 741
ZWC (ZYWIEC)	09:00	476.00	-2.00	(-0.42%)	478.00	476.00	476.00	476.00	1	476
PLW (PLAYWAY)	09:17	493.00	+20.00	(+4.23%)	473.00	480.50	478.00	493.00	2 347	1 139 609
TEN (TSGAMES)	09:17	506.00	+10.00	(+2.02%)	496.00	500.00	500.00	509.00	3 060	1 540 266
NEU (NEUCA)	09:15	516.00	0.00	(0.00%)	516.00	519.00	513.00	519.00	113	58 233
WWL (WAWEL)	09:08	600.00	+6.00	(+1.01%)	594.00	598.00	598.00	600.00	42	25 120
BFT (BENEFIT)	09:15	755.00	+15.00	(+2.03%)	740.00	768.00	745.00	768.00	62	46 772
LPP	09:17	6695.00	+50.00	(+0.75%)	6645.00	6735.00	6640.00	6735.00	76	506 305