Akcje GPW Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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
FFI (FASTFIN)	30 lis 17:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0700	0.1000	433 156	36 118
CTG (CUBEITG)	22 mar 11:27	0.0800	0.0000	(0.00%)	0.0800	0.0800	0.0800	0.0800	13 481	1 078
FON	22 mar 15:00	0.0899	+0.0045	(+5.27%)	0.0854	0.0900	0.0899	0.0900	11 328	1 018
RWD (REDWOOD)	22 mar 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	12	1
REG (REGNON)	29 mar 15:00	0.100	-0.020	(-16.67%)	0.120	0.100	0.100	0.100	41 764	4 176
PBG	22 mar 15:20	0.1074	0.0000	(0.00%)	0.1074	0.1074	0.1074	0.1074	117 604	12 631
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
HRP (HARPER)	22 mar 15:00	0.1350	+0.0050	(+3.85%)	0.1300	0.1350	0.1350	0.1350	130	18
SCO (SCOPAK)	22 mar 15:01	0.140	-0.030	(-17.65%)	0.170	0.140	0.140	0.140	170	24
LRK (LARK)	02 maj 11:21	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	4 147	622
QMK (QUMAK)	22 mar 17:00	0.1676	-0.0324	(-16.20%)	0.2000	0.1970	0.1676	0.1970	556 484	102 729
RHD (REINHOLD)	20 mar 15:00	0.200	+0.005	(+2.56%)	0.195	0.200	0.200	0.200	2 100	420
06N (06MAGNA)	28 wrz 15:07	0.200	-0.030	(-13.04%)	0.230	0.200	0.200	0.200	40 007	8 001
TXM	22 mar 15:02	0.210	-0.010	(-4.55%)	0.220	0.210	0.210	0.210	10 003	2 101
APL (AMPLI)	30 gru 15:00	0.22	+0.01	(+4.76%)	0.21	0.22	0.22	0.22	1 020	224
RES (RESBUD)	22 mar 11:00	0.220	+0.004	(+1.85%)	0.216	0.220	0.220	0.220	3 000	660
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
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IQP	22 mar 15:06	0.272	-0.008	(-2.86%)	0.280	0.270	0.270	0.272	1 512	410
PBF (PBSFINANSE)	20 mar 15:00	0.288	+0.002	(+0.70%)	0.286	0.288	0.288	0.288	190	55
IFR (IFSA)	22 mar 11:00	0.290	-0.010	(-3.33%)	0.300	0.290	0.290	0.290	107	31
IDT (INDATA)	30 kwi 17:00	0.310	+0.020	(+6.90%)	0.290	0.300	0.290	0.330	127 864	40 254
CHS (CHEMOS)	30 kwi 16:48	0.330	-0.010	(-2.94%)	0.340	0.320	0.300	0.350	259 590	80 427
ZST (ZASTAL)	22 mar 11:00	0.320	-0.008	(-2.44%)	0.328	0.320	0.320	0.320	10 000	3 200
HUB (HUBSTYLE)	22 mar 15:00	0.351	-0.039	(-10.00%)	0.390	0.351	0.351	0.351	1 000	351
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CZT (CZTOREBKA)	22 mar 15:03	0.360	0.000	(0.00%)	0.360	0.390	0.360	0.390	18 913	7 035
BMC (BUMECH)	21 mar 15:29	0.3880	-0.0120	(-3.00%)	0.4000	0.3620	0.3620	0.3880	195 973	73 143
CLE (COALENERG)	22 mar 15:00	0.366	0.000	(0.00%)	0.366	0.366	0.366	0.366	2 740	1 003
KBD (KBDOM)	20 mar 11:00	0.400	0.000	(0.00%)	0.400	0.400	0.400	0.400	10	4
MSZ (MOSTALZAB)	22 mar 15:24	0.4450	0.0000	(0.00%)	0.4450	0.4450	0.4450	0.4450	37 953	16 889
ZRE (ZREMB)	28 wrz 15:02	0.490	-0.010	(-2.00%)	0.500	0.470	0.470	0.490	15 731	7 596
ITB (INTERBUD)	20 mar 15:00	0.472	0.000	(0.00%)	0.472	0.472	0.472	0.472	150	71
ATS (ATLANTIS)	22 mar 17:00	0.528	+0.016	(+3.13%)	0.512	0.512	0.490	0.528	5 350	2 690
DRP (DROP)	22 mar 15:00	0.492	-0.002	(-0.40%)	0.494	0.494	0.492	0.494	372	183
CFI	22 mar 17:00	0.514	-0.014	(-2.65%)	0.528	0.514	0.514	0.528	6 126	3 188
IFC (IFCAPITAL)	22 mar 10:19	0.566	-0.026	(-4.39%)	0.592	0.516	0.516	0.566	2 331	1 205
RDN (REDAN)	22 mar 15:14	0.526	+0.002	(+0.38%)	0.524	0.524	0.520	0.526	37 625	19 600
OPF (OPENFIN)	22 mar 15:00	0.520	0.000	(0.00%)	0.520	0.520	0.520	0.520	19 450	10 114
GRI (GINOROSSI)	22 mar 15:21	0.534	+0.014	(+2.69%)	0.520	0.528	0.528	0.534	152 693	81 380
KZS (KREZUS)	21 gru 17:03	0.5600	+0.0300	(+5.66%)	0.5300	0.5700	0.5300	0.5900	5 817 209	3 295 674
CNG (NOWAGALA)	22 mar 13:41	0.540	0.000	(0.00%)	0.540	0.532	0.530	0.540	7 700	4 089
DRE (DREWEX)	19 mar 11:00	0.540	-0.030	(-5.26%)	0.570	0.540	0.540	0.540	448	242
KCI	22 mar 14:47	0.560	0.000	(0.00%)	0.560	0.550	0.550	0.580	42 677	24 001
MLK (MILKILAND)	12 mar 11:00	0.558	0.000	(0.00%)	0.558	0.558	0.558	0.558	500	279
SOL (SOLAR)	22 mar 16:22	0.616	+0.024	(+4.05%)	0.592	0.590	0.590	0.616	2	1
PIW (PLATYNINW)	21 mar 09:00	0.600	+0.020	(+3.45%)	0.580	0.600	0.600	0.600	985	591
SEN (SERINUS)	22 mar 16:48	0.626	-0.006	(-0.95%)	0.632	0.638	0.610	0.638	114 546	71 649
MOJ	20 mar 16:48	0.620	0.000	(0.00%)	0.620	0.625	0.620	0.625	500	312
BBD (BBIDEV)	22 mar 17:01	0.630	-0.010	(-1.56%)	0.640	0.656	0.630	0.660	156 647	100 819
INV (INVISTA)	22 mar 11:23	0.650	+0.020	(+3.17%)	0.630	0.640	0.640	0.650	150	97
SNW (SANWIL)	21 mar 16:34	0.650	0.000	(0.00%)	0.650	0.650	0.650	0.650	839	545
GNB (GETINOBLE)	22 mar 15:29	0.669	+0.019	(+2.92%)	0.650	0.670	0.669	0.670	1 344 925	900 631
AWM (AIRWAY)	22 mar 17:00	0.670	-0.016	(-2.33%)	0.686	0.680	0.670	0.680	8 142	5 481
SKL (SKYLINE)	20 mar 10:50	0.680	0.000	(0.00%)	0.680	0.670	0.670	0.680	2 079	1 394
SHG (STARHEDGE)	22 mar 17:00	0.700	-0.035	(-4.76%)	0.735	0.735	0.700	0.740	4 899	3 561
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EKP (ELKOP)	22 mar 11:00	0.780	+0.042	(+5.69%)	0.738	0.733	0.733	0.780	14 116	10 587
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
LBW (LUBAWA)	22 mar 17:00	0.770	-0.002	(-0.26%)	0.772	0.762	0.752	0.789	125 015	96 168
ZMT (ZAMET)	22 mar 17:00	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	50	40
ABM (ABMSOLID)	19 mar 13:31	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	621	497
RON (RONSON)	22 mar 17:00	0.814	-0.004	(-0.49%)	0.818	0.818	0.814	0.824	30 000	24 592
SKT (SKOTAN)	22 mar 15:29	0.860	+0.010	(+1.18%)	0.850	0.820	0.820	0.860	32 595	27 512
PMG (PEMUG)	01 mar 15:00	0.850	-0.020	(-2.30%)	0.870	0.850	0.850	0.850	430	366
BML (BIOMEDLUB)	22 mar 17:00	0.880	+0.028	(+3.29%)	0.852	0.887	0.860	0.887	3 635	3 156
HLD (HOLLYWOOD)	22 mar 17:00	0.870	-0.035	(-3.87%)	0.905	0.920	0.860	0.920	3 414	2 952
08N (08OCTAVA)	22 mar 14:47	0.870	+0.005	(+0.58%)	0.865	0.870	0.870	0.870	14	12
WIS (WINVEST)	21 lis 15:00	0.880	+0.080	(+10.00%)	0.800	0.880	0.880	0.880	100	88
KSG (KSGAGRO)	21 mar 15:00	0.900	0.000	(0.00%)	0.900	0.900	0.900	0.900	75	68
RBC (RUBICON)	22 mar 17:00	0.978	-0.006	(-0.61%)	0.984	0.984	0.920	0.984	5 427	5 051
INC	19 mar 11:12	1.00	-0.01	(-0.99%)	1.01	0.92	0.92	1.00	144	133
SFS (SFINKS)	22 mar 16:47	0.960	+0.010	(+1.05%)	0.950	0.950	0.920	0.962	65 299	62 181
TRR (TERMOREX)	22 mar 09:30	0.980	0.000	(0.00%)	0.980	0.980	0.980	0.980	25	25
MZN (MORIZON)	22 mar 10:48	0.980	0.000	(0.00%)	0.980	0.990	0.980	0.990	577	566
PDZ (PRAIRIE)	22 mar 16:38	1.002	+0.002	(+0.20%)	1.000	0.990	0.990	1.018	145 793	146 232
IMP (IMPERA)	22 mar 15:20	1.000	0.000	(0.00%)	1.000	1.000	1.000	1.000	1 285	1 285
AWB (AWBUD)	22 mar 13:38	1.02	+0.04	(+4.08%)	0.98	1.02	1.02	1.02	414	422
JWW (JWWINVEST)	22 mar 09:02	1.07	0.00	(0.00%)	1.07	1.07	1.07	1.07	10	11
ENI (ENERGOINS)	22 mar 14:15	1.080	-0.045	(-4.00%)	1.125	1.150	1.080	1.155	16 916	18 459
SHD (SOHODEV)	22 mar 14:47	1.090	-0.040	(-3.54%)	1.130	1.130	1.090	1.130	4 258	4 811
LBT (LIBET)	22 mar 17:00	1.090	-0.020	(-1.80%)	1.110	1.120	1.090	1.120	7 346	8 055
IPE (IPOPEMA)	22 mar 11:24	1.10	-0.04	(-3.51%)	1.14	1.16	1.10	1.16	3 347	3 685
CIG (CIGAMES)	22 mar 17:00	1.106	-0.024	(-2.12%)	1.130	1.120	1.104	1.146	907 319	1 013 171
MRB (MIRBUD)	22 mar 17:04	1.134	+0.006	(+0.53%)	1.128	1.136	1.112	1.148	167 612	188 201
ENP (ENAP)	22 mar 09:00	1.14	0.00	(0.00%)	1.14	1.14	1.14	1.14	2	2
EVE (EVEREST)	22 mar 16:48	1.20	-0.10	(-7.69%)	1.30	1.29	1.14	1.29	677	799
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
KAN (KANIA)	22 mar 17:00	1.180	+0.010	(+0.85%)	1.170	1.175	1.165	1.180	56 531	66 313
IAG (IALBGR)	14 cze 17:00	1.32	+0.12	(+10.00%)	1.20	1.20	1.17	1.39	323 721	416 945
PEX (PEIXIN)	21 mar 15:00	1.17	+0.15	(+14.71%)	1.02	1.17	1.17	1.17	303	355
WIK (WIKANA)	22 mar 16:24	1.18	0.00	(0.00%)	1.18	1.18	1.18	1.18	165	195
KCH (KRAKCHEM)	22 mar 09:00	1.20	+0.04	(+3.02%)	1.16	1.20	1.20	1.20	45	54
SET (SETANTA)	22 mar 17:00	1.30	0.00	(0.00%)	1.30	1.23	1.22	1.30	1 540	1 920
RDL (RADPOL)	22 mar 13:59	1.270	-0.010	(-0.78%)	1.280	1.310	1.260	1.310	13 455	16 974
PTH (PRIMETECH)	22 mar 15:56	1.290	+0.010	(+0.78%)	1.280	1.298	1.262	1.298	1 365	1 741
VTI (VENTUREIN)	21 mar 16:27	1.29	-0.01	(-0.77%)	1.30	1.31	1.29	1.31	11 730	15 246
OPG (ORCOGROUP)	22 mar 14:20	1.29	+0.01	(+0.78%)	1.28	1.29	1.29	1.29	500	645
IDM (IDMSA)	21 mar 12:35	1.30	-0.07	(-5.11%)	1.37	1.30	1.30	1.30	5 717	7 432
CRM (CORMAY)	22 mar 14:03	1.380	-0.008	(-0.58%)	1.388	1.388	1.350	1.388	28 466	38 702
EMT (ELEMENTAL)	22 mar 17:00	1.372	-0.006	(-0.44%)	1.378	1.380	1.372	1.400	98 726	137 031
KDM (KDMSHIPNG)	22 mar 11:00	1.39	+0.01	(+0.72%)	1.38	1.39	1.39	1.39	8 000	11 120
PMP (PAMAPOL)	22 mar 17:00	1.44	+0.04	(+2.86%)	1.40	1.42	1.39	1.44	5 444	7 729
PPS (PEPEES)	22 mar 17:00	1.40	-0.02	(-1.41%)	1.42	1.44	1.40	1.44	17 839	25 080
ARC (ARCUS)	22 mar 15:13	1.41	0.00	(0.00%)	1.41	1.42	1.41	1.42	247	349
ABC (ABCDATA)	22 mar 17:00	1.420	0.000	(0.00%)	1.420	1.420	1.412	1.420	50 051	71 068
PAT (PATENTUS)	22 mar 17:03	1.50	+0.02	(+1.35%)	1.48	1.44	1.42	1.55	324 200	487 889
MIR (MIRACULUM)	22 mar 12:35	1.495	+0.025	(+1.70%)	1.470	1.500	1.430	1.500	18 159	26 459
PRD (PROCAD)	22 mar 15:06	1.50	0.00	(0.00%)	1.50	1.56	1.50	1.56	3 311	5 032
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
RNK (RANKPROGR)	22 mar 17:00	1.540	+0.005	(+0.33%)	1.535	1.530	1.510	1.540	16 238	24 617
DPL (DROZAPOL)	22 mar 13:50	1.62	+0.07	(+4.52%)	1.55	1.55	1.55	1.66	18 834	30 665
PCX (PCCEXOL)	22 mar 11:40	1.550	-0.030	(-1.90%)	1.580	1.580	1.550	1.580	17 506	27 137
JHM (JHMDEV)	22 mar 09:01	1.56	-0.01	(-0.64%)	1.57	1.56	1.56	1.56	5	8
PGO	22 mar 17:00	1.60	+0.03	(+1.91%)	1.57	1.57	1.57	1.62	12 334	19 726
RNC (REINO)	22 mar 15:32	1.58	+0.01	(+0.32%)	1.57	1.57	1.57	1.58	118	186
URS (URSUS)	22 mar 17:03	1.710	+0.010	(+0.59%)	1.700	1.674	1.600	1.799	1 362 140	2 328 193
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VVD (VIVID)	22 mar 17:00	1.700	-0.010	(-0.58%)	1.710	1.690	1.600	1.755	651 575	1 094 715
IZO (IZOLACJA)	22 mar 10:12	1.67	0.00	(0.00%)	1.67	1.67	1.67	1.67	209	349
CPA (CAPITAL)	22 mar 15:35	1.810	+0.060	(+3.43%)	1.750	1.820	1.670	1.820	20 516	36 869
ATL (ATLASEST)	22 mar 16:37	1.68	0.00	(0.00%)	1.68	1.68	1.68	1.69	4 025	6 762
WAS (WASKO)	22 mar 17:00	1.715	+0.015	(+0.88%)	1.700	1.720	1.680	1.750	18 939	32 643
SWD (SWISSMED)	22 mar 16:37	1.76	+0.04	(+2.33%)	1.72	1.76	1.70	1.76	16 340	28 585
GLC (GLCOSMED)	22 mar 09:20	1.87	-0.01	(-0.53%)	1.88	1.70	1.70	1.87	134	228
MCP (MEDIACAP)	22 mar 13:53	1.71	-0.02	(-1.16%)	1.73	1.73	1.70	1.73	191 060	324 878
AUG (AUGA)	08 lis 09:09	1.74	0.00	(0.00%)	1.74	1.74	1.74	1.74	115	200
ZUK (STAPORKOW)	22 mar 14:35	1.90	0.00	(0.00%)	1.90	1.85	1.80	1.90	3 250	6 010
COG (COGNOR)	22 mar 17:00	1.865	+0.025	(+1.36%)	1.840	1.840	1.820	1.865	76 076	139 429
PGM (PMPG)	22 mar 16:44	1.93	+0.04	(+2.12%)	1.89	1.89	1.88	1.93	5 000	9 486
GTN (GETIN)	22 mar 17:03	1.900	-0.040	(-2.06%)	1.940	1.950	1.888	1.968	1 453 152	2 794 749
YOL (YOLO)	22 mar 10:16	1.97	-0.01	(-0.51%)	1.98	1.97	1.97	1.97	100	197
PLX (PLASTBOX)	22 mar 15:07	2.02	+0.01	(+0.50%)	2.01	2.06	2.00	2.06	3 897	7 841
ATR (ATREM)	22 mar 09:32	2.08	0.00	(0.00%)	2.08	2.05	2.04	2.08	6 711	13 870
WSE (WORKSERV)	22 mar 17:00	2.100	-0.040	(-1.87%)	2.140	2.130	2.040	2.130	147 029	303 507
TPE (TAURONPE)	22 mar 17:02	2.100	-0.048	(-2.23%)	2.148	2.152	2.100	2.170	3 239 948	6 900 647
EDI (EDINVEST)	22 mar 13:41	2.14	-0.16	(-6.96%)	2.30	2.24	2.12	2.24	7 896	16 896
POZ (POZBUD)	22 mar 17:00	2.15	-0.04	(-1.83%)	2.19	2.18	2.14	2.26	25 440	54 749
ESS (ESSYSTEM)	22 mar 17:00	2.18	-0.10	(-4.39%)	2.28	2.28	2.14	2.28	6 556	14 061
OTM (OTMUCHOW)	22 mar 09:00	2.15	+0.03	(+1.42%)	2.12	2.15	2.15	2.15	5	11
VTL (VISTAL)	22 mar 17:03	2.21	-0.05	(-2.21%)	2.26	2.25	2.15	2.30	176 183	392 281
RFK (RAFAKO)	22 mar 17:04	2.200	-0.030	(-1.35%)	2.230	2.240	2.190	2.280	201 648	448 661
NTT (NTTSYSTEM)	22 mar 15:51	2.33	+0.03	(+1.30%)	2.30	2.28	2.28	2.33	930	2 122
BAH (BAHOLDING)	22 mar 17:02	2.420	-0.180	(-6.92%)	2.600	2.410	2.320	2.640	1 364 576	3 360 739
PMA (PRIMAMODA)	21 mar 17:00	2.53	-0.11	(-4.17%)	2.64	2.48	2.48	2.53	1 250	3 120
TRI (TRITON)	20 mar 14:11	2.53	-0.01	(-0.39%)	2.54	2.53	2.53	2.53	440	1 113
U2K (UNIMA)	20 mar 09:43	2.53	0.00	(0.00%)	2.53	2.53	2.53	2.53	20	51
APE (APSENERGY)	22 mar 16:27	2.55	0.00	(0.00%)	2.55	2.55	2.55	2.55	214	546
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HRS (HERKULES)	22 mar 15:42	2.56	0.00	(0.00%)	2.56	2.56	2.56	2.56	40	102
JWC (JWCONSTR)	22 mar 17:00	2.57	-0.07	(-2.65%)	2.64	2.64	2.56	2.64	22 060	57 128
QRS (QUERCUS)	22 mar 15:42	2.59	-0.02	(-0.77%)	2.61	2.61	2.56	2.65	22 545	58 628
BOW (BOWIM)	18 mar 13:09	2.59	0.00	(0.00%)	2.59	2.59	2.59	2.59	1 000	2 590
IPO (INTERSPPL)	22 mar 16:38	2.66	-0.01	(-0.37%)	2.67	2.68	2.59	2.68	2 018	5 278
ALI (ALTUSTFI)	22 mar 17:01	2.660	-0.150	(-5.34%)	2.810	2.780	2.600	2.790	108 515	292 291
LCC (LCCORP)	22 mar 17:00	2.650	-0.030	(-1.12%)	2.680	2.690	2.650	2.690	557 464	1 493 588
AAT (ALTA)	22 mar 09:00	2.70	0.00	(0.00%)	2.70	2.70	2.70	2.70	2	5
BRA (BRASTER)	22 mar 17:00	2.750	-0.075	(-2.65%)	2.825	2.835	2.725	2.840	89 487	248 131
TRK (TRAKCJA)	22 mar 16:44	2.790	+0.035	(+1.27%)	2.755	2.795	2.760	2.845	64 834	182 245
MSW (MOSTALWAR)	22 mar 17:01	2.89	+0.03	(+1.05%)	2.86	2.84	2.77	2.89	27 491	77 570
MZA (MUZA)	19 mar 11:07	2.82	0.00	(0.00%)	2.82	2.82	2.82	2.82	94	265
PXM (POLIMEXMS)	22 mar 17:04	2.830	+0.010	(+0.35%)	2.820	2.830	2.820	2.859	132 623	377 222
ATC (ARCTIC)	22 mar 17:00	2.83	-0.02	(-0.70%)	2.85	2.85	2.83	2.88	116 553	332 074
IFI (IFIRMA)	22 mar 17:00	3.06	+0.10	(+3.38%)	2.96	2.98	2.84	3.10	15 944	47 160
ASB (ASBIS)	22 mar 17:02	2.860	-0.030	(-1.04%)	2.890	2.890	2.860	2.920	91 905	265 104
PLZ (PLAZACNTR)	22 mar 16:37	3.01	-0.05	(-1.63%)	3.06	2.92	2.88	3.01	1 854	5 459
INL (INTROL)	22 mar 16:20	2.96	-0.11	(-3.58%)	3.07	3.05	2.96	3.05	595	1 780
EGS (ERGIS)	22 mar 16:43	2.98	-0.05	(-1.65%)	3.03	2.99	2.97	3.03	19 843	59 511
SGN (SYGNITY)	22 mar 16:46	3.10	+0.03	(+0.98%)	3.07	3.00	2.97	3.10	401 731	1 225 304
SLZ (SLEEPZAG)	22 mar 14:23	3.12	+0.04	(+1.30%)	3.08	3.08	3.08	3.12	833	2 586
ITM (ITMTRADE)	22 mar 16:49	3.13	-0.05	(-1.57%)	3.18	3.13	3.11	3.22	8 448	26 394
GCN (GROCLIN)	22 mar 17:02	3.150	-0.050	(-1.56%)	3.200	3.200	3.150	3.200	23 941	75 726
NNG (NANOGROUP)	21 mar 15:00	3.15	+0.40	(+14.55%)	2.75	3.15	3.15	3.15	50	158
ODL (ODLEWNIE)	22 mar 11:57	3.20	-0.02	(-0.62%)	3.22	3.24	3.20	3.24	2 413	7 742
LEN (LENA)	22 mar 17:02	3.46	+0.25	(+7.79%)	3.21	3.20	3.20	3.50	43 419	146 470
ACT (ACTION)	22 mar 17:00	3.31	-0.04	(-1.04%)	3.35	3.30	3.28	3.38	19 455	65 033
ASM (ASMGROUP)	15 lut 16:47	3.30	-0.10	(-2.94%)	3.40	3.35	3.30	3.35	752	2 505
MWT (MWTRADE)	21 mar 15:39	3.34	-0.12	(-3.47%)	3.46	3.32	3.30	3.34	1 080	3 580
MDI (MDIENERGIA)	22 mar 17:00	3.42	-0.05	(-1.44%)	3.47	3.60	3.41	3.60	1 887	6 528
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GKI (IMMOBILE)	22 mar 16:43	3.44	-0.08	(-2.27%)	3.52	3.51	3.44	3.51	156	537
IZS (IZOSTAL)	22 mar 15:29	3.50	0.00	(0.00%)	3.50	3.51	3.50	3.51	1 550	5 430
AGT (AGROTON)	22 mar 12:25	3.56	+0.00	(+0.14%)	3.56	3.56	3.56	3.56	200	711
TRN (TRANSPOL)	22 mar 15:54	3.60	-0.03	(-0.83%)	3.63	3.59	3.59	3.66	8 307	30 102
TSG (TESGAS)	22 mar 15:54	3.71	+0.08	(+2.20%)	3.63	3.63	3.63	3.71	9 526	35 198
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
ZUE	22 mar 17:00	3.79	-0.01	(-0.26%)	3.80	3.80	3.75	3.80	2 900	10 942
GBK (GETBACK)	16 kwi 09:04	3.750	-0.770	(-17.04%)	4.520	4.160	3.750	4.300	508 713	2 087 812
IPX (IMPEXMET)	22 mar 17:00	3.80	0.00	(0.00%)	3.80	3.85	3.80	3.87	43 490	166 493
MEX (MEXPOLSKA)	22 mar 09:01	3.85	0.00	(0.00%)	3.85	3.85	3.85	3.85	2	8
MSP (MOSTALPLC)	22 mar 17:00	4.09	-0.19	(-4.44%)	4.28	4.17	3.87	4.17	17 008	67 902
STX (STALEXP)	22 mar 17:00	3.92	-0.08	(-2.00%)	4.00	4.02	3.87	4.04	205 716	817 532
CPL (COMPERIA)	19 mar 12:37	3.94	0.00	(0.00%)	3.94	3.94	3.94	3.94	100	394
ATD (ATENDE)	22 mar 09:00	3.95	0.00	(0.00%)	3.95	3.95	3.95	3.95	2	8
XTB	22 mar 17:00	4.00	-0.10	(-2.44%)	4.10	3.95	3.95	4.09	8 958	36 009
INF (INTERFERI)	19 mar 11:14	4.12	0.00	(0.00%)	4.12	4.12	3.96	4.12	526	2 163
KOM (KOMPUTRON)	22 mar 17:00	3.98	-0.09	(-2.21%)	4.07	4.05	3.98	4.05	7 660	30 695
ECH (ECHO)	22 mar 17:01	4.10	+0.10	(+2.50%)	4.00	3.98	3.98	4.12	112 976	459 675
KRC (KREC)	22 mar 14:19	4.00	-0.42	(-9.50%)	4.42	4.75	4.00	4.75	9 257	37 485
IMS	22 mar 17:00	4.06	+0.04	(+1.00%)	4.02	4.02	4.02	4.06	2 150	8 713
MVP (MARVIPOL)	22 mar 17:01	4.08	-0.28	(-6.42%)	4.36	4.24	4.06	4.30	47 510	197 228
MAK (MAKARONPL)	20 mar 16:09	4.10	0.00	(0.00%)	4.10	4.10	4.10	4.10	1 138	4 666
ABA (ABADONRE)	27 gru 10:21	4.10	-0.34	(-7.66%)	4.44	4.16	4.10	4.16	3 660	15 116
ATP (ATLANTAPL)	21 mar 15:55	4.19	0.00	(0.00%)	4.19	4.15	4.15	4.19	526	2 202
ELZ (ELZAB)	22 mar 16:46	4.16	-0.12	(-2.80%)	4.28	4.28	4.16	4.28	363	1 534
FER (FERRUM)	22 mar 14:44	4.19	-0.08	(-1.87%)	4.27	4.27	4.19	4.27	4	17
VST (VISTULA)	22 mar 17:00	4.320	-0.030	(-0.69%)	4.350	4.350	4.260	4.350	63 592	274 145
ATG (ATMGRUPA)	22 mar 16:38	4.38	-0.04	(-0.90%)	4.42	4.55	4.27	4.55	201 791	883 725
BRG (BERLING)	22 mar 10:51	4.34	0.00	(0.00%)	4.34	4.34	4.34	4.34	252	1 094
PRT (PROTEKTOR)	22 mar 15:50	4.35	0.00	(0.00%)	4.35	4.35	4.35	4.35	21	91
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BRS (BORYSZEW)	22 mar 17:03	4.410	+0.010	(+0.23%)	4.400	4.400	4.365	4.470	95 372	423 547
APR (AUTOPARTN)	22 mar 17:01	4.37	-0.06	(-1.35%)	4.43	4.43	4.37	4.43	68 740	303 390
EUC (EUCO)	22 mar 17:00	4.42	-0.20	(-4.33%)	4.62	4.98	4.41	4.98	8 124	36 632
GRN (GRODNO)	22 mar 16:37	4.74	+0.13	(+2.82%)	4.61	4.61	4.61	4.74	2 693	12 678
NCT (NORTCOAST)	22 mar 15:36	4.68	0.00	(0.00%)	4.68	4.68	4.68	4.68	11	51
ELT (ELEKTROTI)	22 mar 16:42	4.70	-0.10	(-2.08%)	4.80	4.80	4.70	4.80	351	1 656
FMF (FAMUR)	22 mar 17:00	4.730	-0.070	(-1.46%)	4.800	4.880	4.730	4.880	147 175	706 012
ALC (ALCHEMIA)	22 mar 17:04	4.76	0.00	(0.00%)	4.76	4.76	4.76	4.76	3 000	14 280
BIO (BIOTON)	22 mar 17:04	4.850	-0.090	(-1.82%)	4.940	4.890	4.820	4.965	49 341	240 156
WOJ (WOJAS)	22 mar 16:20	4.92	0.00	(0.00%)	4.92	4.90	4.90	4.92	42	206
NET (NETIA)	22 mar 17:00	4.95	-0.12	(-2.37%)	5.07	5.02	4.95	5.02	20 858	104 673
SNX (SUNEX)	22 mar 15:26	5.00	+0.01	(+0.20%)	4.99	4.98	4.97	5.00	496	2 470
WXF (WARIMPEX)	22 mar 10:31	5.14	+0.14	(+2.80%)	5.00	5.04	5.04	5.14	313	1 578
KVT (KRVITAMIN)	22 mar 16:41	5.68	+0.40	(+7.58%)	5.28	5.26	5.26	5.70	5 161	27 912
ARR (ARTERIA)	22 mar 09:00	5.26	+0.02	(+0.38%)	5.24	5.26	5.26	5.26	5	26
IDA (IDEABANK)	22 mar 17:03	5.28	-0.06	(-1.12%)	5.34	5.40	5.26	5.48	107 538	571 064
GPR (GPRE)	22 mar 17:00	5.39	+0.02	(+0.37%)	5.37	5.39	5.31	5.39	587	3 156
OPL (ORANGEPL)	22 mar 17:01	5.380	-0.080	(-1.47%)	5.460	5.470	5.325	5.500	791 154	4 281 666
ART (ARTIFEX)	22 mar 15:01	5.36	-0.02	(-0.37%)	5.38	5.40	5.36	5.40	700	3 764
SAR (SARE)	21 mar 16:35	5.45	+0.20	(+3.81%)	5.25	5.45	5.45	5.45	19	104
WAX (WADEX)	22 mar 12:21	5.50	+0.20	(+3.77%)	5.30	5.50	5.50	5.50	990	5 445
INP (INPRO)	22 mar 16:10	5.60	+0.66	(+13.36%)	4.94	5.65	5.60	5.65	488	2 744
LRQ (LARQ)	22 mar 10:35	5.98	+0.02	(+0.34%)	5.96	6.20	5.98	6.20	1 290	7 716
MPH (MASTERPHA)	22 mar 10:15	5.98	0.00	(0.00%)	5.98	5.98	5.98	5.98	18	108
OTS (OTLOG)	22 mar 17:00	6.15	0.00	(0.00%)	6.15	6.15	6.00	6.15	5	31
OPM (OPTEAM)	22 mar 09:00	6.05	-0.20	(-3.20%)	6.25	6.05	6.05	6.05	1	6
EMC (EMCINSMED)	20 mar 16:43	6.30	-0.05	(-0.79%)	6.35	6.05	6.05	6.30	301	1 821
EHG (EUROHOLD)	22 mar 12:02	6.10	-0.40	(-6.15%)	6.50	6.10	6.10	6.10	466	2 843
PGN (PGNIG)	22 mar 17:04	6.295	-0.130	(-2.02%)	6.425	6.440	6.270	6.440	3 206 108	20 267 530
VOT (VOTUM)	22 mar 17:03	6.56	+0.04	(+0.61%)	6.52	6.50	6.30	6.96	77 583	513 163
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
UNI (UNIBEP)	22 mar 16:13	6.46	-0.02	(-0.31%)	6.48	6.48	6.32	6.48	2 900	18 470
MON (MONNARI)	22 mar 17:00	6.49	-0.03	(-0.46%)	6.52	6.57	6.39	6.57	50 833	329 712
CPG (CPGROUP)	22 mar 09:00	6.60	0.00	(0.00%)	6.60	6.60	6.60	6.60	5	33
TOR (TORPOL)	22 mar 17:00	6.86	-0.04	(-0.58%)	6.90	6.96	6.62	6.96	60 307	407 055
SME (SIMPLE)	22 mar 15:11	6.85	0.00	(0.00%)	6.85	6.95	6.85	6.95	1 205	8 255
KMP (KOMPAP)	22 mar 13:28	7.15	+0.20	(+2.88%)	6.95	6.90	6.90	7.15	280	1 952
SON (SONEL)	18 mar 12:14	7.00	+0.10	(+1.45%)	6.90	6.90	6.90	7.00	20	139
PWX (POLWAX)	22 mar 15:13	6.98	-0.10	(-1.41%)	7.08	7.10	6.98	7.10	1 410	9 856
TIM	22 mar 17:00	7.04	+0.04	(+0.57%)	7.00	7.02	7.00	7.20	21 568	153 271
LTX (LENTEX)	22 mar 16:40	7.08	0.00	(0.00%)	7.08	7.02	7.00	7.10	7 397	52 017
TOA (TOYA)	22 mar 16:37	7.26	+0.24	(+3.42%)	7.02	7.04	7.04	7.26	32	232
ORN (ORION)	22 mar 16:43	7.35	+0.15	(+2.08%)	7.20	7.10	7.10	7.60	1 088	7 732
CPD (CELTIC)	22 mar 14:01	7.15	-0.25	(-3.38%)	7.40	7.15	7.15	7.15	1 000	7 150
DEL (DELKO)	22 mar 11:38	7.50	+0.02	(+0.27%)	7.48	7.48	7.48	7.50	1 383	10 371
RLP (RELPOL)	22 mar 14:02	7.56	-0.06	(-0.79%)	7.62	7.62	7.56	7.62	206	1 562
EEX (EKOEXPORT)	22 mar 17:02	7.84	+0.15	(+1.95%)	7.69	7.61	7.61	8.11	61 516	485 506
VIN (VINDEXUS)	22 mar 09:52	7.70	+0.02	(+0.26%)	7.68	7.70	7.68	7.70	2 031	15 629
ZEP (ZEPAK)	22 mar 16:49	8.00	-0.15	(-1.84%)	8.15	8.05	7.90	8.14	8 553	68 335
PND (POLNORD)	22 mar 17:00	8.04	+0.04	(+0.50%)	8.00	8.08	7.95	8.08	927	7 409
GOB (GOBARTO)	22 mar 10:17	7.96	0.00	(0.00%)	7.96	7.96	7.96	7.96	5	40
ADV (ADIUVO)	22 mar 16:44	8.10	+0.10	(+1.25%)	8.00	8.10	8.10	8.10	62	502
ATM	22 mar 13:19	8.18	0.00	(0.00%)	8.18	8.18	8.18	8.18	134	1 096
SPH (SOPHARMA)	25 lut 09:00	8.30	0.00	(0.00%)	8.30	8.30	8.30	8.30	20	166
BOS	22 mar 17:00	8.42	-0.10	(-1.17%)	8.52	8.47	8.33	8.54	14 371	121 048
MCR (MERCOR)	22 mar 17:00	8.62	-0.12	(-1.37%)	8.74	8.76	8.44	8.76	929	7 889
IPL (IMPEL)	21 mar 09:52	8.50	0.00	(0.00%)	8.50	8.50	8.50	8.50	100	850
PRI (PRAGMAINK)	22 mar 15:33	8.60	0.00	(0.00%)	8.60	8.60	8.60	8.60	46	396
SEK (SEKO)	22 mar 17:00	9.10	+0.30	(+3.41%)	8.80	8.80	8.80	9.20	1 255	11 443
ENG (ENERGA)	22 mar 17:01	8.860	-0.230	(-2.53%)	9.090	9.110	8.850	9.110	404 773	3 617 452
STL (STELMET)	22 mar 16:38	8.96	-0.08	(-0.88%)	9.04	9.04	8.90	9.06	1 337	11 997
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RWL (RAWLPLUG)	22 mar 17:00	9.14	+0.14	(+1.56%)	9.00	9.14	8.90	9.14	1 800	16 114
MCI	22 mar 15:36	8.94	-0.14	(-1.54%)	9.08	9.00	8.94	9.06	2 861	25 789
BAL (BALTONA)	22 mar 10:03	9.08	+0.02	(+0.22%)	9.06	9.20	9.00	9.20	851	7 659
STF (STALPROFI)	22 mar 17:00	9.15	-0.20	(-2.14%)	9.35	9.35	9.05	9.35	1 089	10 001
ENA (ENEA)	22 mar 17:00	9.070	-0.330	(-3.51%)	9.400	9.420	9.060	9.455	564 893	5 173 634
FEE (FEERUM)	22 mar 15:49	9.54	+0.06	(+0.63%)	9.48	9.54	9.10	9.54	1 097	9 999
DGA	22 mar 09:00	9.18	0.00	(0.00%)	9.18	9.18	9.18	9.18	5	46
MIL (MILLENNIUM)	22 mar 17:00	9.22	-0.15	(-1.60%)	9.37	9.39	9.20	9.40	364 677	3 363 518
GTC	22 mar 17:00	9.29	0.00	(0.00%)	9.29	9.25	9.22	9.29	19 326	179 419
HEL (HELIO)	22 mar 09:00	9.48	-0.02	(-0.21%)	9.50	9.48	9.48	9.48	2	19
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
IPF (PROVIDENT)	21 mar 13:05	9.76	-0.10	(-1.01%)	9.86	9.76	9.76	9.76	250	2 440
ALL (AILLERON)	22 mar 16:09	9.90	-0.40	(-3.88%)	10.30	10.30	9.80	10.30	3 589	35 550
K2I (K2INTERNT)	22 mar 17:00	10.00	-0.10	(-0.99%)	10.10	10.35	10.00	10.35	2 008	20 128
KRI (KREDYTIN)	19 mar 17:01	10.10	-0.70	(-6.48%)	10.80	10.80	10.00	10.80	357	3 606
ENE (ENELMED)	19 mar 11:32	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	500	5 000
PGE	22 mar 17:00	10.02	-0.19	(-1.86%)	10.21	10.20	10.02	10.29	1 515 132	15 343 692
OBL (ORZBIALY)	22 mar 16:43	10.10	-0.15	(-1.46%)	10.25	10.30	10.10	10.30	1 150	11 707
SUW (SUWARY)	22 mar 09:00	10.60	-0.20	(-1.85%)	10.80	10.60	10.60	10.60	139	1 473
PSW (PGSSOFT)	22 mar 16:43	10.80	-0.10	(-0.92%)	10.90	10.95	10.75	10.95	1 025	11 053
4FM (4FUNMEDIA)	22 mar 16:40	11.00	0.00	(0.00%)	11.00	11.00	10.85	11.00	406	4 426
SFG (SILVANO)	22 mar 10:47	10.90	0.00	(0.00%)	10.90	10.90	10.90	10.90	91	992
I2D (I2DEV)	19 mar 15:00	10.90	-1.90	(-14.84%)	12.80	10.90	10.90	10.90	101	1 101
APN (APLISENS)	22 mar 14:59	10.90	+0.10	(+0.93%)	10.80	11.00	10.90	11.00	117	1 276
SEL (SELENAFM)	22 mar 16:44	11.00	-0.20	(-1.79%)	11.20	11.00	11.00	11.10	1 233	13 648
BCM (BETACOM)	22 mar 13:31	11.10	0.00	(0.00%)	11.10	11.40	11.10	11.40	868	9 636
LSI (LSISOFT)	22 mar 09:01	11.40	0.00	(0.00%)	11.40	11.35	11.35	11.40	120	1 362
PBX (PEKABEX)	22 mar 16:29	11.40	-0.30	(-2.56%)	11.70	11.70	11.40	11.70	2 130	24 450
AGO (AGORA)	22 mar 17:00	11.60	+0.15	(+1.31%)	11.45	11.45	11.40	11.60	582	6 660
LAB (LABOPRINT)	22 mar 15:29	11.90	0.00	(0.00%)	11.90	11.90	11.90	11.90	4	48
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KGL	22 mar 16:34	12.00	-0.60	(-4.76%)	12.60	12.50	11.90	12.50	5 200	62 390
KPL (KINOPOL)	22 mar 16:22	12.50	+0.70	(+5.93%)	11.80	12.00	12.00	13.00	5 487	68 957
WLT (WIELTON)	22 mar 17:04	12.00	-0.12	(-0.99%)	12.12	12.20	12.00	12.28	10 423	126 195
MEG (MEGARON)	14 mar 11:00	12.10	0.00	(0.00%)	12.10	12.10	12.10	12.10	15	182
CTS (CITYSERV)	21 mar 16:18	12.70	-0.20	(-1.55%)	12.90	12.40	12.20	12.70	706	8 646
NEM (NETMEDIA)	21 mar 15:57	12.20	+0.10	(+0.83%)	12.10	12.20	12.20	12.20	2 740	33 428
ARH (ARCHICOM)	22 mar 17:00	13.10	+0.30	(+2.34%)	12.80	12.50	12.40	13.10	58 161	751 010
IRL (INTERAOLT)	22 mar 17:00	12.55	-0.05	(-0.40%)	12.60	12.65	12.55	12.65	1 525	19 156
RAF (RAFAMET)	22 mar 09:24	12.80	0.00	(0.00%)	12.80	12.80	12.80	12.80	8	102
UNT (UNIMOT)	22 mar 17:00	13.40	+0.50	(+3.88%)	12.90	12.95	12.80	13.50	4 527	59 405
PHN	22 mar 17:00	12.80	-0.20	(-1.54%)	13.00	13.00	12.80	13.00	782	10 042
MRC (MERCATOR)	22 mar 16:49	12.95	+0.10	(+0.78%)	12.85	13.05	12.90	13.05	1 935	25 019
RMK (REMAK)	22 mar 16:39	13.85	-0.35	(-2.46%)	14.20	14.00	13.30	14.00	1 345	18 310
ASE (ASSECOSEE)	22 mar 17:00	13.30	-0.40	(-2.92%)	13.70	13.55	13.30	13.55	2 399	31 929
SNT (SYNEKTIK)	22 mar 16:10	13.90	+0.40	(+2.96%)	13.50	13.50	13.40	14.25	6 224	86 358
PCE (POLICE)	22 mar 12:03	13.80	-0.05	(-0.36%)	13.85	13.80	13.80	13.80	1 416	19 541
ERB (ERBUD)	22 mar 09:02	13.90	0.00	(0.00%)	13.90	13.90	13.90	13.90	2	28
TLX (TALEX)	19 mar 10:37	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	509	7 126
IMC (IMCOMPANY)	22 mar 15:33	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	101	1 414
FRO (FERRO)	22 mar 09:00	14.50	+0.10	(+0.69%)	14.40	14.50	14.50	14.50	5	73
AMB (AMBRA)	22 mar 17:00	14.55	-0.45	(-3.00%)	15.00	14.90	14.50	15.00	5 137	75 842
SVRS (SILVAIR-REGS)	22 mar 09:00	14.55	+0.01	(+0.06%)	14.54	14.55	14.55	14.55	5	73
CNT	22 mar 09:06	14.60	0.00	(0.00%)	14.60	14.60	14.60	14.60	2	29
SWG (SECOGROUP)	21 mar 16:43	16.00	+0.50	(+3.23%)	15.50	15.00	14.90	16.00	1 835	28 165
MBW (MBWS)	22 mar 10:20	15.32	+0.26	(+1.73%)	15.06	15.32	15.32	15.32	180	2 758
IBS (IBSM)	22 mar 15:11	15.40	+1.40	(+10.00%)	14.00	15.40	15.40	15.40	66	1 016
NWG (NEWAG)	22 mar 16:35	15.50	-0.10	(-0.64%)	15.60	15.60	15.50	15.70	913	14 250
DCR (DECORA)	22 mar 10:40	15.75	0.00	(0.00%)	15.75	15.75	15.50	15.75	206	3 197
NVA (PANOVA)	22 mar 17:00	16.10	+0.15	(+0.94%)	15.95	15.85	15.60	16.10	191	3 001
BIK	22 mar 09:00	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	5	80
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PRF (PRAGMAFA)	22 mar 17:00	16.15	+0.15	(+0.94%)	16.00	16.05	16.05	16.15	495	7 960
TAR (TARCZYNSKI)	22 mar 17:00	16.15	-0.75	(-4.44%)	16.90	16.10	16.10	16.80	99	1 597
QNT (QUANTUM)	21 mar 14:06	16.25	0.00	(0.00%)	16.25	16.25	16.25	16.25	300	4 875
INK (INSTALKRK)	22 mar 17:00	16.55	+0.25	(+1.53%)	16.30	16.95	16.30	17.30	20 678	347 504
WTN (WITTCHEN)	22 mar 10:55	16.40	+0.30	(+1.86%)	16.10	16.40	16.40	16.40	54	886
LKD (LOKUM)	22 mar 16:23	16.80	0.00	(0.00%)	16.80	16.80	16.70	16.80	223	3 739
FSG (FASING)	22 mar 15:49	16.90	+0.30	(+1.81%)	16.60	16.75	16.75	16.90	2 548	42 883
PRM (PROCHEM)	22 mar 09:00	17.00	0.00	(0.00%)	17.00	17.00	17.00	17.00	10	170
SKH (SKARBIEC)	22 mar 16:37	17.00	0.00	(0.00%)	17.00	17.00	17.00	17.10	410	6 976
OEX	22 mar 15:12	17.40	-0.50	(-2.79%)	17.90	17.50	17.40	17.50	510	8 905
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
OAT	22 mar 17:01	19.09	+0.29	(+1.54%)	18.80	18.80	18.40	20.68	15 453	299 315
SAN (SANTANDER)	22 mar 12:29	18.50	0.00	(0.00%)	18.50	18.56	18.50	18.56	1 029	19 082
R22	22 mar 13:56	19.20	-0.38	(-1.94%)	19.58	19.58	19.20	19.58	166	3 246
DATA (DATAWALK-PDA)	19 mar 09:00	19.700	+0.900	(+4.79%)	18.800	19.700	19.700	19.700	23	453
ABE (ABPL)	22 mar 16:39	20.00	0.00	(0.00%)	20.00	20.00	20.00	20.10	6 781	135 624
PJP (PROJPRZEM)	22 mar 14:59	20.10	-1.20	(-5.63%)	21.30	21.40	20.10	21.40	787	16 097
DAT (DATAWALK)	22 mar 14:32	20.50	0.00	(0.00%)	20.50	20.90	20.50	20.90	382	7 888
RBW (RAINBOW)	22 mar 17:00	22.00	-0.20	(-0.90%)	22.20	22.20	21.60	22.20	1 750	38 246
EAH (ESOTIQ)	22 mar 17:00	22.90	-0.50	(-2.14%)	23.40	23.40	21.70	23.40	652	14 393
TOW (TOWERINVT)	22 mar 11:19	21.90	0.00	(0.00%)	21.90	21.90	21.90	21.90	211	4 621
KPD (KPPD)	19 mar 13:06	22.20	0.00	(0.00%)	22.20	22.20	22.20	22.20	200	4 440
ETL (EUROTEL)	22 mar 16:37	23.00	+0.40	(+1.77%)	22.60	22.20	22.20	23.00	1 574	35 897
PCM	22 mar 14:27	22.60	+0.10	(+0.44%)	22.50	22.50	22.40	22.60	13 017	293 244
PLY (PLAY)	22 mar 17:01	22.58	-0.04	(-0.18%)	22.62	22.66	22.46	22.90	300 413	6 809 756
PEP	22 mar 17:00	22.80	-0.30	(-1.30%)	23.10	22.70	22.60	23.40	1 250	28 505
EFK (EFEKT)	22 mar 17:00	22.80	-0.10	(-0.44%)	22.90	22.80	22.80	23.80	2 556	59 199
MXC (MAXCOM)	22 mar 10:04	23.40	+0.60	(+2.63%)	22.80	23.00	23.00	23.40	182	4 213
BDZ (BEDZIN)	22 mar 10:23	23.00	0.00	(0.00%)	23.00	23.00	23.00	23.00	1	23
EUR (EUROCASH)	22 mar 17:02	23.52	+0.22	(+0.94%)	23.30	23.38	23.20	23.59	259 384	6 084 857
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BST (BEST)	22 mar 14:17	25.40	0.00	(0.00%)	25.40	23.60	23.60	25.40	72	1 706
MNC (MENNICA)	22 mar 16:45	23.60	-0.20	(-0.84%)	23.80	23.60	23.60	23.60	1 639	38 680
MFO	22 mar 16:46	24.00	-1.40	(-5.51%)	25.40	25.40	24.00	25.40	702	17 523
PFL (PFLEIDER)	22 mar 17:03	25.10	+0.70	(+2.87%)	24.40	24.50	24.10	25.45	8 970	222 967
PEM (PEMANAGER)	22 mar 09:00	24.90	0.00	(0.00%)	24.90	24.90	24.90	24.90	5	125
ENT (ENTER)	22 mar 16:40	25.10	-0.90	(-3.46%)	26.00	26.20	25.10	26.20	1 008	26 143
MLS (MLSYSTEM)	22 mar 17:00	25.62	-0.07	(-0.29%)	25.70	25.61	25.61	25.95	95	2 450
CPS (CYFRPLSAT)	22 mar 17:00	25.92	-0.32	(-1.22%)	26.24	26.30	25.68	26.32	530 473	13 751 471
APT (APATOR)	22 mar 16:43	26.00	0.00	(0.00%)	26.00	26.00	25.70	26.00	2 728	70 806
OPN (OPONEO.PL)	22 mar 17:00	26.10	-0.30	(-1.14%)	26.40	26.10	26.00	26.80	5 808	152 565
VOX (VOXEL)	22 mar 17:00	26.80	-0.20	(-0.74%)	27.00	27.00	26.20	27.00	3 849	102 231
LVC (LIVECHAT)	22 mar 16:48	26.35	-0.65	(-2.41%)	27.00	26.55	26.20	27.00	4 000	105 462
KST (KONSSTALI)	22 mar 16:30	26.50	0.00	(0.00%)	26.50	27.30	26.50	27.30	13	345
FTE (FORTE)	22 mar 17:03	27.35	-0.70	(-2.50%)	28.05	28.10	27.00	28.75	24 205	666 243
AST (ASTARTA)	22 mar 16:25	28.50	-1.50	(-5.00%)	30.00	30.00	27.70	30.00	3 161	91 983
IZB (IZOBLOK)	22 mar 17:00	28.20	0.00	(0.00%)	28.20	28.20	27.80	28.80	1 909	54 071
FMG	19 mar 11:00	28.00	-1.00	(-3.45%)	29.00	28.00	28.00	28.00	21	588
MDG (MEDICALG)	22 mar 17:02	29.85	+1.35	(+4.74%)	28.50	29.00	28.60	29.95	26 546	784 395
SNK (SANOK)	22 mar 17:00	29.10	-0.40	(-1.36%)	29.50	29.00	28.60	29.10	1 075	31 021
CDL (CDRL)	22 mar 16:27	28.80	+0.70	(+2.49%)	28.10	28.70	28.70	28.80	709	20 419
ABS (ASSECOBS)	22 mar 17:00	31.20	-0.10	(-0.32%)	31.30	31.20	30.00	31.20	303	9 121
TBL (TBULL)	22 mar 17:00	30.40	0.00	(0.00%)	30.40	30.20	30.20	31.00	899	27 436
BSC (BSCDRUK)	22 mar 17:00	30.80	-0.80	(-2.53%)	31.60	31.60	30.80	31.60	1 365	42 582
ERG	22 mar 09:00	31.00	0.00	(0.00%)	31.00	31.00	31.00	31.00	2	62
ELB (ELBUDOWA)	22 mar 17:00	32.50	-0.50	(-1.52%)	33.00	33.00	32.30	33.00	957	31 088
DEK (DEKPOL)	22 mar 17:00	35.00	0.00	(0.00%)	35.00	35.20	34.40	35.20	400	13 960
KGN (KOGENERA)	22 mar 16:26	34.70	-0.10	(-0.29%)	34.80	35.00	34.70	35.00	130	4 523
SES (SESCOM)	22 mar 09:25	35.40	+0.40	(+1.14%)	35.00	35.40	35.40	35.40	3	106
HDR (HYDROTOR)	22 mar 16:01	35.80	0.00	(0.00%)	35.80	35.80	35.80	35.80	185	6 623
NTU (NOVATURAS)	22 mar 15:33	35.80	+0.30	(+0.85%)	35.50	35.80	35.80	35.80	20	716
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RPC (ROPCZYCE)	22 mar 17:00	38.70	+0.10	(+0.26%)	38.60	38.60	38.40	38.70	267	10 275
1AT (ATAL)	22 mar 17:02	39.00	0.00	(0.00%)	39.00	39.70	38.50	39.70	33 118	1 291 646
PKO (PKOBP)	22 mar 17:01	38.70	-1.00	(-2.52%)	39.70	39.56	38.70	39.69	1 825 314	71 064 648
GPW	22 mar 17:00	39.30	-0.80	(-2.00%)	40.10	40.10	39.00	40.20	54 342	2 170 773
PZU	22 mar 17:00	40.76	-0.69	(-1.66%)	41.45	41.45	40.76	41.54	1 263 133	51 791 940
KSW (KRUSZWICA)	22 mar 17:00	41.40	-0.70	(-1.66%)	42.10	41.80	41.40	41.90	1 292	53 721
NVT (NOVITA)	22 mar 10:39	42.20	-1.20	(-2.76%)	43.40	43.00	42.20	43.00	25	1 061
ATT (GRUPAAZOTY)	22 mar 17:00	43.40	+0.02	(+0.05%)	43.38	43.60	43.18	44.40	39 344	1 723 905
MLG (MLPGROUP)	22 mar 17:00	43.60	0.00	(0.00%)	43.60	44.00	43.60	44.00	203	8 859
MOL	22 mar 15:45	44.76	-0.94	(-2.06%)	45.70	45.12	44.10	46.14	60 097	2 708 398
AML (ALUMETAL)	22 mar 17:00	45.00	-0.80	(-1.75%)	45.80	46.80	44.50	48.30	23 218	1 074 839
EAT (AMREST)	22 mar 17:00	45.20	-0.80	(-1.74%)	46.00	46.10	45.00	46.10	19 836	903 567
CLN (CLNPHARMA)	22 mar 17:04	46.00	+0.15	(+0.33%)	45.85	46.40	45.80	46.80	4 580	212 354
PKP (PKPCARGO)	22 mar 17:00	47.50	+0.50	(+1.06%)	47.00	46.80	46.65	48.00	134 924	6 405 669
LWB (BOGDANKA)	22 mar 17:00	48.80	-0.10	(-0.20%)	48.90	48.50	48.50	49.80	133 759	6 574 331
UCG (UNICREDIT)	22 mar 15:56	49.20	-3.12	(-5.96%)	52.32	49.20	49.20	49.20	26	1 279
ACG (ACAUTOGAZ)	22 mar 16:31	50.00	+1.50	(+3.09%)	48.50	49.90	49.80	50.00	73	3 643
BGZ (BGZBNPP)	22 mar 09:02	49.90	0.00	(0.00%)	49.90	49.90	49.90	49.90	2	100
KER (KERNEL)	22 mar 17:03	51.50	-0.50	(-0.96%)	52.00	51.90	51.10	51.90	44 063	2 269 692
ACP (ASSECOPOL)	22 mar 17:04	52.00	-0.70	(-1.33%)	52.70	52.80	51.85	52.90	71 827	3 772 416
SLV (SELVITA)	22 mar 17:00	55.60	+0.80	(+1.46%)	54.80	54.80	54.40	55.60	1 430	78 372
CMP (COMP)	22 mar 17:00	56.00	+0.50	(+0.90%)	55.50	55.00	55.00	58.50	590	33 205
CIE (CIECH)	22 mar 17:01	56.30	+0.80	(+1.44%)	55.50	55.50	55.50	57.80	67 746	3 833 532
MBR (MOBRUK)	22 mar 15:49	57.50	+2.50	(+4.55%)	55.00	57.50	57.50	57.50	59	3 393
WPL (WIRTUALNA)	22 mar 17:00	59.00	-0.40	(-0.67%)	59.40	59.40	59.00	60.00	2 361	139 502
MGT (MANGATA)	22 mar 17:00	65.20	-0.20	(-0.31%)	65.40	65.80	60.20	65.80	622	39 242
ALR (ALIOR)	22 mar 17:04	61.55	-1.35	(-2.15%)	62.90	63.05	61.05	63.05	294 067	18 170 388
JSW	22 mar 17:01	62.50	+0.50	(+0.81%)	62.00	62.44	61.42	62.70	206 305	12 870 088
IND (INDYKPOL)	22 mar 09:04	64.00	0.00	(0.00%)	64.00	64.00	64.00	64.00	21	1 344
ULM (ULMA)	22 mar 09:01	65.00	-1.50	(-2.26%)	66.50	65.00	65.00	65.00	1	65
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BKM (PBKM)	22 mar 17:00	67.00	+2.00	(+3.08%)	65.00	67.00	65.80	67.00	452	29 845
BHW (HANDLOWY)	22 mar 17:00	68.30	-0.50	(-0.73%)	68.80	68.60	68.30	69.00	32 711	2 238 764
MAB (MABION)	22 mar 16:48	77.60	+0.40	(+0.52%)	77.20	77.10	77.00	78.00	604	46 758
DOM (DOMDEV)	22 mar 16:48	81.00	0.00	(0.00%)	81.00	81.00	80.00	81.20	1 422	114 946
LTS (LOTOS)	22 mar 17:03	85.76	-1.88	(-2.15%)	87.64	87.70	85.76	87.80	215 781	18 671 076
DBC (DEBICA)	22 mar 15:00	86.40	0.00	(0.00%)	86.40	86.40	86.40	87.40	196	16 984
SKA (SNIEZKA)	22 mar 09:00	87.50	0.00	(0.00%)	87.50	87.50	87.50	87.50	5	438
ORB (ORBIS)	22 mar 17:00	90.60	-0.40	(-0.44%)	91.00	91.00	90.60	91.00	933	84 547
PCR (PCCROKITA)	22 mar 17:01	91.00	-2.00	(-2.15%)	93.00	92.80	91.00	93.00	4 082	374 384
CEZ	22 mar 09:32	92.50	+1.25	(+1.37%)	91.25	92.50	92.50	92.50	166	15 355
IIA (IIAAV)	22 mar 13:04	95.15	+0.20	(+0.21%)	94.95	95.15	95.15	95.15	1	95
PUE (ZPUE)	22 mar 10:28	101.00	+4.00	(+4.12%)	97.00	97.00	97.00	102.00	326	32 474
TEN (TSGAMES)	22 mar 17:00	100.00	-4.00	(-3.85%)	104.00	102.00	99.00	105.00	22 334	2 260 436
PKN (PKNORLEN)	22 mar 17:04	100.00	-1.25	(-1.23%)	101.25	101.15	100.00	101.80	607 142	60 919 964
KGH (KGHM)	22 mar 17:01	103.50	-2.75	(-2.59%)	106.25	105.85	103.10	106.30	685 375	71 294 576
ZAP (PULAWY)	22 mar 16:35	108.50	-0.50	(-0.46%)	109.00	111.00	108.50	111.00	446	49 082
OVO (OVOSTAR)	22 mar 09:01	109.00	+3.00	(+2.83%)	106.00	109.00	109.00	109.00	1	109
PEO (PEKAO)	22 mar 17:03	109.65	-2.35	(-2.10%)	112.00	111.90	109.65	112.00	485 388	53 431 836
DNP (DINOPL)	22 mar 17:01	122.90	-1.60	(-1.29%)	124.50	124.00	122.60	124.40	279 246	34 380 824
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)	20 mar 15:26	135.00	-1.00	(-0.74%)	136.00	135.00	135.00	135.00	25	3 375
AMC (AMICA)	22 mar 17:00	144.40	-3.00	(-2.04%)	147.40	147.40	143.40	147.40	3 488	504 166
BDX (BUDIMEX)	22 mar 17:00	146.80	-0.20	(-0.14%)	147.00	149.00	146.80	150.60	11 260	1 681 608
TNX (TALANX)	18 mar 10:22	150.00	+13.00	(+9.49%)	137.00	150.00	150.00	150.00	2	300
KRU (KRUK)	22 mar 17:03	158.00	-5.00	(-3.07%)	163.00	162.90	157.60	164.00	75 332	12 050 728
XTP (XTPL)	22 mar 17:00	166.50	+2.00	(+1.22%)	164.50	164.50	160.00	166.50	398	65 598
PLW (PLAYWAY)	22 mar 17:00	168.00	-4.00	(-2.33%)	172.00	174.00	167.00	176.00	8 781	1 497 328
CMR (COMARCH)	22 mar 16:49	179.00	+4.00	(+2.29%)	175.00	176.00	176.00	180.00	480	86 079
CDR (CDPROJEKT)	22 mar 17:00	185.90	+0.60	(+0.32%)	185.30	187.10	184.90	188.70	139 258	25 979 280
ING (INGBSK)	22 mar 17:00	193.80	-1.20	(-0.62%)	195.00	195.60	193.80	195.60	6 959	1 348 917
CCC	22 mar 17:00	209.00	-4.00	(-1.88%)	213.00	213.00	208.00	213.00	91 310	19 161 068
CAR (INTERCARS)	22 mar 17:00	220.00	-2.00	(-0.90%)	222.00	221.00	219.00	228.00	1 122	248 803
NEU (NEUCA)	22 mar 17:00	253.00	-10.00	(-3.80%)	263.00	258.00	253.00	262.00	1 809	463 783
KRK (KRKA)	19 mar 10:59	253.00	0.00	(0.00%)	253.00	253.00	253.00	253.00	1	253
11B (11BIT)	22 mar 17:00	304.00	-6.00	(-1.94%)	310.00	310.00	303.50	311.50	2 555	784 291
VGO (VIGOSYS)	22 mar 12:49	314.00	+4.00	(+1.29%)	310.00	314.00	314.00	314.00	3	942
STP (STALPROD)	22 mar 17:00	333.00	+13.00	(+4.06%)	320.00	319.50	319.50	333.00	1 177	379 692
KTY (KETY)	22 mar 16:49	344.00	-4.50	(-1.29%)	348.50	352.00	342.00	352.00	1 913	658 141
SP2 (SANPL2)	22 mar 17:00	380.00	0.00	(0.00%)	380.00	360.00	360.00	380.00	103	37 760
SPL (SANPL)	22 mar 17:00	389.40	-5.60	(-1.42%)	395.00	391.80	385.00	393.20	34 086	13 289 443
MBK (MBANK)	22 mar 17:00	442.20	-6.80	(-1.51%)	449.00	453.20	442.20	453.60	24 463	10 847 816
ZWC (ZYWIEC)	22 mar 17:00	510.00	-5.00	(-0.97%)	515.00	515.00	505.00	520.00	12	6 175
WWL (WAWEL)	22 mar 16:29	880.00	-4.00	(-0.45%)	884.00	888.00	862.00	892.00	3 154	2 775 400
BFT (BENEFIT)	22 mar 17:00	940.00	-12.00	(-1.26%)	952.00	966.00	940.00	966.00	89	84 436
LPP	22 mar 17:00	8350.00	-155.00	(-1.82%)	8505.00	8450.00	8300.00	8510.00	2 213	18 523 156