Akcje GPW Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EKP (ELKOP)	15:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	14 000	140
IDE (IDEON)	30 cze 15:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	10 000	100
NWR (NEWWORLDR)	02 maj 15:29	0.02	0.00	(0.00%)	0.02	0.02	0.02	0.02	5 253 158	105 063
BDL (BUDOPOL)	04 maj 15:00	0.06	0.00	(0.00%)	0.06	0.06	0.06	0.06	3 000	180
CTG (CUBEITG)	22 sty 11:00	0.07	0.00	(0.00%)	0.07	0.07	0.07	0.07	3 010	211
RWD (REDWOOD)	15:00	0.07	0.00	(0.00%)	0.07	0.07	0.07	0.07	98	7
CCE (CCENERGY)	30 gru 15:00	0.06	-0.01	(-14.29%)	0.07	0.07	0.06	0.07	24 017	1 595
FON	15:00	0.10	0.00	(0.00%)	0.10	0.10	0.10	0.10	23 181	2 318
FFI (FASTFIN)	30 lis 17:00	0.09	0.00	(0.00%)	0.09	0.09	0.07	0.10	433 156	36 118
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
LRK (LARK)	02 maj 11:21	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	4 147	622
HRP (HARPER)	15:00	0.15	+0.01	(+7.14%)	0.14	0.14	0.14	0.15	21 902	3 076
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
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
QMK (QUMAK)	16:48	0.20	-0.02	(-9.09%)	0.22	0.22	0.20	0.22	113 188	23 090
CZT (CZTOREBKA)	11:14	0.22	0.00	(0.00%)	0.22	0.22	0.22	0.22	1	0
CTC (CALATRAVA)	03 paź 15:00	0.23	-0.01	(-4.17%)	0.24	0.22	0.22	0.23	26 579	5 877
BMC (BUMECH)	15:00	0.23	0.00	(0.00%)	0.23	0.23	0.23	0.23	14 647	3 369
WLB (WILBO)	02 paź 15:00	0.24	0.00	(0.00%)	0.24	0.22	0.22	0.24	3 339	735
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
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
HYP (HYPERION)	03 paź 17:00	0.28	+0.01	(+3.70%)	0.27	0.28	0.26	0.30	342 989	95 512
ZST (ZASTAL)	15:00	0.32	+0.02	(+6.67%)	0.30	0.31	0.31	0.32	3 500	1 105
IQP	14:29	0.32	-0.01	(-3.03%)	0.33	0.33	0.30	0.33	12 204	3 722
IDT (INDATA)	30 kwi 17:00	0.31	+0.02	(+6.90%)	0.29	0.30	0.29	0.33	127 864	40 254
DRE (DREWEX)	11:00	0.34	0.00	(0.00%)	0.34	0.34	0.34	0.34	900	306
CHS (CHEMOS)	30 kwi 16:48	0.33	-0.01	(-2.94%)	0.34	0.32	0.30	0.35	259 590	80 427
HUB (HUBSTYLE)	22 sty 15:01	0.36	0.00	(0.00%)	0.36	0.36	0.36	0.36	2	1
CLE (COALENERG)	15:00	0.36	+0.01	(+2.86%)	0.35	0.37	0.36	0.37	1 630	587
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
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
SHG (STARHEDGE)	15:45	0.48	+0.03	(+6.67%)	0.45	0.45	0.45	0.49	28 471	13 339
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)	16:40	0.50	+0.01	(+2.04%)	0.49	0.50	0.50	0.50	8 400	4 200
PIW (PLATYNINW)	16:09	0.51	0.00	(0.00%)	0.51	0.46	0.46	0.51	686	342
ATS (ATLANTIS)	16:49	0.50	0.00	(0.00%)	0.50	0.46	0.46	0.53	1 549	803
GRI (GINOROSSI)	15:00	0.52	0.00	(0.00%)	0.52	0.53	0.52	0.53	64 437	34 061
CFI	16:26	0.55	+0.01	(+1.85%)	0.54	0.55	0.53	0.55	64 031	34 572
SOL (SOLAR)	16:43	0.53	0.00	(0.00%)	0.53	0.51	0.51	0.55	139 573	74 144
IFC (IFCAPITAL)	10:35	0.56	+0.04	(+7.69%)	0.52	0.56	0.52	0.56	101	57
EVE (EVEREST)	11:37	0.56	+0.01	(+1.82%)	0.55	0.55	0.55	0.57	3 133	1 779
MOJ	22 sty 11:57	0.58	0.00	(0.00%)	0.58	0.58	0.58	0.58	474	275
RDN (REDAN)	16:03	0.59	0.00	(0.00%)	0.59	0.59	0.56	0.59	3 062	1 723
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
LBW (LUBAWA)	16:46	0.61	0.00	(0.00%)	0.61	0.61	0.59	0.61	26 189	15 735
SNW (SANWIL)	14:12	0.60	-0.02	(-3.23%)	0.62	0.61	0.60	0.61	2 706	1 640
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BBD (BBIDEV)	16:41	0.65	-0.01	(-1.52%)	0.66	0.65	0.65	0.66	28 755	18 928
SEN (SERINUS)	16:35	0.68	0.00	(0.00%)	0.68	0.68	0.67	0.68	11 488	7 764
SKL (SKYLINE)	09:36	0.68	-0.02	(-2.86%)	0.70	0.69	0.68	0.69	2 450	1 681
AWM (AIRWAY)	16:49	0.69	-0.02	(-2.82%)	0.71	0.70	0.69	0.70	10 033	6 923
GTN (GETIN)	16:49	0.67	-0.02	(-2.90%)	0.69	0.69	0.66	0.70	1 108 286	757 617
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
INV (INVISTA)	22 sty 16:36	0.70	-0.12	(-14.63%)	0.82	0.73	0.70	0.75	40 629	28 749
ZMT (ZAMET)	09:05	0.76	+0.01	(+1.33%)	0.75	0.76	0.76	0.76	3	2
ENI (ENERGOINS)	16:06	0.79	-0.01	(-1.25%)	0.80	0.80	0.76	0.80	13 971	10 742
PEX (PEIXIN)	15:00	0.80	+0.02	(+2.56%)	0.78	0.80	0.80	0.80	400	320
PAT (PATENTUS)	14:40	0.82	0.00	(0.00%)	0.82	0.79	0.78	0.82	34 342	27 495
SFS (SFINKS)	16:32	0.83	-0.02	(-2.35%)	0.85	0.84	0.81	0.85	42 049	34 904
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
WIK (WIKANA)	16:49	0.89	0.00	(0.00%)	0.89	0.89	0.86	0.89	5 700	5 067
08N (08OCTAVA)	13:17	0.91	0.00	(0.00%)	0.91	0.91	0.91	0.91	44	40
ATL (ATLASEST)	16:25	0.88	-0.03	(-3.30%)	0.91	0.91	0.87	0.92	54 486	49 059
BML (BIOMEDLUB)	16:17	0.92	-0.03	(-3.16%)	0.95	0.92	0.89	0.95	85 327	77 787
RON (RONSON)	11:46	0.95	+0.01	(+1.06%)	0.94	0.96	0.93	0.96	36 088	34 123
HLD (HOLLYWOOD)	16:06	0.97	+0.02	(+2.11%)	0.95	0.99	0.93	0.99	3 416	3 242
PDZ (PRAIRIE)	16:49	0.97	0.00	(0.00%)	0.97	0.94	0.91	0.99	671 981	640 869
SWD (SWISSMED)	09:25	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	20	20
SHD (SOHODEV)	13:27	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	44	44
MZN (MORIZON)	15:49	0.95	-0.05	(-5.00%)	1.00	1.00	0.95	1.00	3 490	3 343
JWW (JWWINVEST)	09:17	1.03	0.00	(0.00%)	1.03	1.03	1.03	1.03	50	52
KAN (KANIA)	16:28	1.01	+0.01	(+1.00%)	1.00	1.00	0.98	1.03	97 280	97 091
AWB (AWBUD)	16:48	1.08	+0.01	(+0.93%)	1.07	1.07	1.07	1.08	2 031	2 173
RDL (RADPOL)	15:50	1.04	-0.02	(-1.89%)	1.06	1.09	1.04	1.09	45 686	48 161
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MRB (MIRBUD)	16:41	1.08	+0.03	(+2.86%)	1.05	1.05	1.04	1.09	123 189	131 792
CIG (CIGAMES)	16:49	1.06	+0.07	(+7.07%)	0.99	0.98	0.97	1.09	4 395 992	4 571 168
URS (URSUS)	16:48	1.08	0.00	(0.00%)	1.08	1.10	1.06	1.10	105 732	114 070
KDM (KDMSHIPNG)	15:02	1.10	+0.12	(+12.24%)	0.98	1.10	1.10	1.10	7 421	8 163
IDM (IDMSA)	16:36	1.10	+0.02	(+1.85%)	1.08	1.10	1.10	1.10	1 000	1 100
LBT (LIBET)	15:10	1.09	0.00	(0.00%)	1.09	1.10	1.05	1.10	10 601	11 371
RBC (RUBICON)	14:16	1.01	-0.04	(-3.81%)	1.05	1.11	1.00	1.11	1 916	1 955
INC	22 sty 17:00	1.11	0.00	(0.00%)	1.11	1.09	1.09	1.11	20	22
CRM (CORMAY)	16:46	1.12	-0.04	(-3.45%)	1.16	1.16	1.12	1.16	103 523	116 703
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
ARC (ARCUS)	15:24	1.18	0.00	(0.00%)	1.18	1.18	1.18	1.18	100	118
ENP (ENAP)	14:08	1.11	-0.03	(-2.63%)	1.14	1.20	1.11	1.20	6 786	7 653
PPS (PEPEES)	15:10	1.24	+0.01	(+0.81%)	1.23	1.22	1.22	1.24	40 169	49 396
IPE (IPOPEMA)	15:46	1.26	+0.07	(+5.88%)	1.19	1.25	1.21	1.26	1 290	1 564
ABC (ABCDATA)	16:49	1.26	0.00	(0.00%)	1.26	1.26	1.25	1.26	184 915	232 944
KCH (KRAKCHEM)	15:46	1.28	+0.06	(+4.92%)	1.22	1.22	1.22	1.28	17 767	22 181
SET (SETANTA)	12:27	1.28	+0.08	(+6.67%)	1.20	1.29	1.28	1.29	401	513
PTH (PRIMETECH)	16:48	1.27	-0.02	(-1.55%)	1.29	1.29	1.24	1.32	8 105	10 444
PMP (PAMAPOL)	16:30	1.24	-0.05	(-3.88%)	1.29	1.29	1.23	1.32	105 780	135 206
IMP (IMPERA)	16:43	1.27	+0.09	(+7.63%)	1.18	1.26	1.26	1.35	10 625	13 576
ATR (ATREM)	09:47	1.38	+0.02	(+1.47%)	1.36	1.38	1.38	1.38	100	138
VTL (VISTAL)	16:48	1.34	-0.03	(-2.19%)	1.37	1.39	1.29	1.39	184 456	246 052
IAG (IALBGR)	14 cze 17:00	1.32	+0.12	(+10.00%)	1.20	1.20	1.17	1.39	323 721	416 945
OPG (ORCOGROUP)	14:20	1.43	-0.07	(-4.67%)	1.50	1.43	1.43	1.43	300	429
EMT (ELEMENTAL)	16:47	1.46	+0.03	(+2.10%)	1.43	1.44	1.42	1.48	510 149	740 310
TRR (TERMOREX)	14:52	1.47	+0.22	(+17.60%)	1.25	1.37	1.36	1.49	30 930	44 834
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
DPL (DROZAPOL)	11:36	1.48	-0.02	(-1.33%)	1.50	1.50	1.48	1.50	561	831
PRD (PROCAD)	16:08	1.53	0.00	(0.00%)	1.53	1.53	1.53	1.53	48	73
RNK (RANKPROGR)	16:40	1.51	-0.02	(-1.31%)	1.53	1.53	1.49	1.53	11 315	16 979
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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
WAS (WASKO)	16:13	1.52	-0.02	(-1.30%)	1.54	1.54	1.50	1.54	29 171	44 213
ZUK (STAPORKOW)	11:20	1.55	0.00	(0.00%)	1.55	1.55	1.55	1.55	2 160	3 348
VTI (VENTUREIN)	22 sty 17:00	1.52	-0.02	(-1.30%)	1.54	1.56	1.51	1.56	20 617	31 852
MIR (MIRACULUM)	16:07	1.52	+0.02	(+1.33%)	1.50	1.49	1.49	1.57	27 396	42 170
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
RFK (RAFAKO)	16:49	1.70	+0.01	(+0.59%)	1.69	1.71	1.69	1.72	46 031	78 378
COG (COGNOR)	16:48	1.68	-0.03	(-1.75%)	1.71	1.72	1.68	1.72	3 511	5 899
IZO (IZOLACJA)	09:00	1.73	0.00	(0.00%)	1.73	1.73	1.73	1.73	1	2
AUG (AUGA)	08 lis 09:09	1.74	0.00	(0.00%)	1.74	1.74	1.74	1.74	115	200
BRA (BRASTER)	16:48	1.70	-0.06	(-3.41%)	1.76	1.77	1.68	1.77	44 113	75 917
YOL (YOLO)	10:33	1.90	-0.09	(-4.52%)	1.99	1.90	1.90	1.90	2 200	4 180
EDI (EDINVEST)	09:10	1.94	0.00	(0.00%)	1.94	1.94	1.94	1.94	2	4
WSE (WORKSERV)	16:48	1.87	-0.03	(-1.58%)	1.90	1.91	1.83	1.95	764 018	1 445 658
BAH (BAHOLDING)	16:49	1.84	-0.13	(-6.60%)	1.97	1.95	1.80	1.96	1 489 837	2 794 509
CPA (CAPITAL)	15:58	1.99	+0.04	(+2.05%)	1.95	1.93	1.93	1.99	2 034	3 953
GLC (GLCOSMED)	22 sty 14:45	2.05	-0.02	(-0.97%)	2.07	1.95	1.90	2.06	7 543	14 823
ABM (ABMSOLID)	16 sty 09:20	1.95	-0.30	(-13.33%)	2.25	2.08	1.95	2.08	1 142	2 351
NTT (NTTSYSTEM)	16:26	2.10	+0.01	(+0.48%)	2.09	2.09	2.09	2.10	1 333	2 796
APE (APSENERGY)	12:44	2.06	-0.01	(-0.48%)	2.07	2.12	2.06	2.12	26	54
IFI (IFIRMA)	11:28	2.10	-0.02	(-0.94%)	2.12	2.12	2.10	2.12	200	422
PLX (PLASTBOX)	09:00	2.14	0.00	(0.00%)	2.14	2.14	2.14	2.14	1	2
POZ (POZBUD)	16:49	2.10	-0.10	(-4.55%)	2.20	2.21	2.10	2.21	7 446	15 686
MSW (MOSTALWAR)	16:47	2.18	-0.04	(-1.80%)	2.22	2.21	2.17	2.21	1 057	2 320
TPE (TAURONPE)	17:00	2.20	+0.02	(+0.92%)	2.18	2.19	2.18	2.21	3 560 875	7 831 864
VVD (VIVID)	16:41	2.13	-0.03	(-1.39%)	2.16	2.16	2.01	2.23	281 915	605 241
U2K (UNIMA)	16:09	2.15	+0.05	(+2.38%)	2.10	2.11	2.11	2.29	5 440	11 967
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JWC (JWCONSTR)	14:27	2.23	-0.07	(-3.04%)	2.30	2.30	2.23	2.30	16 113	36 807
ALI (ALTUSTFI)	16:43	2.27	+0.05	(+2.25%)	2.22	2.25	2.24	2.33	129 833	296 519
ESS (ESSYSTEM)	16:43	2.30	-0.06	(-2.54%)	2.36	2.36	2.30	2.36	1 452	3 366
LCC (LCCORP)	17:00	2.38	0.00	(0.00%)	2.38	2.38	2.35	2.39	40 302	95 835
PGO	14:37	2.28	-0.12	(-5.00%)	2.40	2.40	2.16	2.40	1 810	4 022
QRS (QUERCUS)	16:39	2.32	0.00	(0.00%)	2.32	2.35	2.31	2.40	10 400	24 329
TRI (TRITON)	16:11	2.42	-0.02	(-0.82%)	2.44	2.36	2.33	2.42	16 701	39 421
EGS (ERGIS)	14:43	2.42	-0.05	(-2.02%)	2.47	2.46	2.40	2.46	17 564	42 512
ASB (ASBIS)	16:49	2.46	+0.03	(+1.23%)	2.43	2.43	2.38	2.47	56 291	136 463
IDA (IDEABANK)	16:49	2.51	-0.01	(-0.40%)	2.52	2.51	2.44	2.53	129 262	320 232
PMA (PRIMAMODA)	21 sty 09:04	2.59	+0.18	(+7.47%)	2.41	2.41	2.41	2.59	80	195
BOW (BOWIM)	10:09	2.60	0.00	(0.00%)	2.60	2.55	2.50	2.60	1 654	4 168
AAT (ALTA)	09:02	2.68	-0.02	(-0.74%)	2.70	2.68	2.68	2.68	1	3
ITM (ITMTRADE)	16:36	2.70	+0.04	(+1.50%)	2.66	2.75	2.60	2.75	3 886	10 341
HRS (HERKULES)	16:41	2.80	+0.03	(+1.08%)	2.77	2.77	2.76	2.80	4 797	13 331
PGM (PMPG)	09:07	2.80	0.00	(0.00%)	2.80	2.80	2.80	2.80	1 103	3 088
LEN (LENA)	16:21	2.82	0.00	(0.00%)	2.82	2.80	2.76	2.82	9 852	27 469
TRN (TRANSPOL)	10:53	2.76	-0.06	(-2.13%)	2.82	2.85	2.76	2.85	431	1 190
NNG (NANOGROUP)	15:00	2.86	0.00	(0.00%)	2.86	2.86	2.86	2.86	100	286
MZA (MUZA)	21 sty 12:47	2.86	-0.02	(-0.69%)	2.88	2.88	2.86	2.88	5 228	15 004
IZS (IZOSTAL)	11:07	2.90	+0.05	(+1.75%)	2.85	2.85	2.85	2.90	195	561
SGN (SYGNITY)	22 sty 15:00	2.90	+0.10	(+3.57%)	2.80	2.91	2.90	2.91	720	2 095
TSG (TESGAS)	13:36	2.95	-0.01	(-0.34%)	2.96	2.96	2.85	2.96	447	1 294
ACT (ACTION)	14:30	2.93	-0.02	(-0.68%)	2.95	2.96	2.93	2.96	592	1 737
PXM (POLIMEXMS)	17:00	2.98	+0.03	(+1.02%)	2.95	2.95	2.94	2.99	106 233	313 909
MSP (MOSTALPLC)	09:40	3.09	+0.09	(+3.00%)	3.00	3.08	3.08	3.09	2 502	7 706
IPO (INTERSPPL)	10:47	3.00	+0.05	(+1.69%)	2.95	3.00	3.00	3.10	10 699	32 312
MWT (MWTRADE)	09:25	3.12	+0.10	(+3.31%)	3.02	3.12	3.12	3.12	10	31
GCN (GROCLIN)	16:42	3.09	-0.06	(-1.90%)	3.15	3.15	3.05	3.15	40 063	122 920
ATC (ARCTIC)	16:47	3.15	+0.09	(+2.94%)	3.06	3.02	3.02	3.15	23 435	72 173
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ODL (ODLEWNIE)	11:16	3.18	0.00	(0.00%)	3.18	3.18	3.18	3.18	660	2 099
GKI (IMMOBILE)	10:29	3.10	-0.08	(-2.52%)	3.18	3.28	3.04	3.28	5 132	15 669
INL (INTROL)	09:11	3.29	+0.02	(+0.61%)	3.27	3.29	3.29	3.29	10	33
ECH (ECHO)	16:47	3.36	-0.02	(-0.59%)	3.38	3.36	3.33	3.37	28 714	96 190
IPX (IMPEXMET)	16:31	3.34	-0.02	(-0.60%)	3.36	3.31	3.31	3.43	9 895	33 117
ASM (ASMGROUP)	27 lis 14:17	3.44	-0.16	(-4.44%)	3.60	3.44	3.44	3.44	291	1 001
PLZ (PLAZACNTR)	10:44	3.47	+0.02	(+0.58%)	3.45	3.47	3.47	3.47	2	7
EHG (EUROHOLD)	07 sty 09:12	3.58	-0.02	(-0.56%)	3.60	3.58	3.58	3.58	1	4
MDI (MDIENERGIA)	15:29	3.42	-0.08	(-2.29%)	3.50	3.50	3.41	3.60	2 775	9 542
STX (STALEXP)	16:49	3.60	+0.04	(+1.12%)	3.56	3.56	3.56	3.62	357 661	1 281 658
MEX (MEXPOLSKA)	16:30	3.68	-0.01	(-0.27%)	3.69	3.68	3.43	3.69	2 692	9 311
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
MVP (MARVIPOL)	16:44	3.63	+0.04	(+1.11%)	3.59	3.59	3.59	3.74	86 827	319 796
INF (INTERFERI)	21 sty 13:05	3.76	+0.16	(+4.44%)	3.60	3.76	3.76	3.76	10	38
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
KOM (KOMPUTRON)	16:30	3.80	+0.03	(+0.80%)	3.77	3.78	3.72	3.84	2 135	8 023
ATD (ATENDE)	16:23	3.90	+0.05	(+1.30%)	3.85	3.89	3.86	3.90	758	2 950
AGT (AGROTON)	16:47	3.79	-0.14	(-3.56%)	3.93	3.92	3.70	3.92	442	1 653
VST (VISTULA)	16:49	3.93	+0.02	(+0.51%)	3.91	3.91	3.87	3.95	68 259	268 432
APR (AUTOPARTN)	16:40	3.95	+0.06	(+1.54%)	3.89	3.93	3.90	3.95	101 641	398 961
TRK (TRAKCJA)	17:00	3.89	-0.11	(-2.75%)	4.00	4.00	3.86	4.00	226 289	887 171
SLZ (SLEEPZAG)	12:04	4.10	+0.06	(+1.49%)	4.04	4.10	4.10	4.10	20	82
ABA (ABADONRE)	27 gru 10:21	4.10	-0.34	(-7.66%)	4.44	4.16	4.10	4.16	3 660	15 116
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
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
MAK (MAKARONPL)	16:47	4.32	-0.06	(-1.37%)	4.38	4.34	4.32	4.34	500	2 166
FER (FERRUM)	14:53	4.43	-0.01	(-0.23%)	4.44	4.44	4.22	4.44	9 916	42 508
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ZUE	09:12	4.44	+0.15	(+3.50%)	4.29	4.45	4.28	4.45	3	13
PRT (PROTEKTOR)	16:27	4.47	-0.01	(-0.22%)	4.48	4.48	4.47	4.48	10	45
ATG (ATMGRUPA)	16:49	4.48	-0.05	(-1.10%)	4.53	4.50	4.48	4.50	363	1 628
ARR (ARTERIA)	09:19	4.49	+0.10	(+2.28%)	4.39	4.50	4.49	4.50	223	1 001
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
XTB	15:34	4.47	-0.07	(-1.54%)	4.54	4.54	4.47	4.54	1 659	7 453
BRS (BORYSZEW)	16:49	4.62	+0.02	(+0.43%)	4.60	4.60	4.58	4.64	136 858	628 762
TOR (TORPOL)	16:49	4.65	+0.01	(+0.22%)	4.64	4.62	4.60	4.70	18 108	84 286
ALC (ALCHEMIA)	14:36	4.74	-0.02	(-0.42%)	4.76	4.76	4.73	4.76	1 616	7 668
ATP (ATLANTAPL)	15:52	4.80	-0.06	(-1.23%)	4.86	4.62	4.56	4.80	1 239	5 728
EUC (EUCO)	15:14	4.75	+0.08	(+1.71%)	4.67	4.82	4.62	4.82	62	293
ART (ARTIFEX)	14:54	4.78	-0.19	(-3.82%)	4.97	4.90	4.78	4.90	2 216	10 763
GPR (GPRE)	12:19	4.97	-0.01	(-0.20%)	4.98	4.98	4.84	4.98	560	2 737
ELT (ELEKTROTI)	16:33	5.08	+0.20	(+4.10%)	4.88	4.88	4.88	5.08	12 274	61 950
FMF (FAMUR)	17:00	5.06	+0.08	(+1.61%)	4.98	4.94	4.92	5.08	318 121	1 604 081
CPD (CELTIC)	09:04	5.10	0.00	(0.00%)	5.10	5.10	5.10	5.10	20	102
MON (MONNARI)	16:49	5.10	+0.07	(+1.39%)	5.03	5.02	4.86	5.10	86 026	429 096
EEX (EKOEXPORT)	16:48	4.91	+0.01	(+0.20%)	4.90	4.81	4.80	5.14	89 102	441 866
CPG (CPGROUP)	09:00	5.15	0.00	(0.00%)	5.15	5.15	5.15	5.15	1	5
OPM (OPTEAM)	22 sty 14:10	5.20	+0.05	(+0.97%)	5.15	5.20	5.20	5.20	728	3 786
BIO (BIOTON)	16:49	5.00	-0.15	(-2.91%)	5.15	5.16	5.00	5.24	29 241	149 725
UNI (UNIBEP)	16:39	5.18	-0.02	(-0.38%)	5.20	5.20	5.18	5.28	1 021	5 293
NET (NETIA)	16:49	5.25	-0.04	(-0.76%)	5.29	5.30	5.25	5.30	45 050	237 044
CPL (COMPERIA)	12:51	5.35	-0.25	(-4.46%)	5.60	5.35	5.35	5.35	1 012	5 414
GRN (GRODNO)	16:43	5.38	+0.53	(+10.93%)	4.85	4.90	4.90	5.38	54 643	280 611
OPL (ORANGEPL)	17:00	5.45	+0.02	(+0.37%)	5.43	5.44	5.42	5.50	3 794 962	20 755 227
WXF (WARIMPEX)	21 sty 10:29	5.50	0.00	(0.00%)	5.50	5.50	5.50	5.50	100	550
WAX (WADEX)	15:45	5.24	-0.36	(-6.43%)	5.60	5.60	5.24	5.60	2 776	15 041
MPH (MASTERPHA)	09:00	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	1	6
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KMP (KOMPAP)	13:40	5.80	-0.15	(-2.52%)	5.95	5.80	5.25	5.80	2 366	13 722
KRC (KREC)	16:35	5.74	-0.44	(-7.12%)	6.18	6.18	5.74	6.18	4 082	23 642
SAR (SARE)	14:16	6.30	-0.10	(-1.56%)	6.40	6.30	6.30	6.30	1	6
LRQ (LARQ)	15:24	6.10	+0.02	(+0.33%)	6.08	6.30	5.96	6.30	1 332	7 943
SNX (SUNEX)	16:41	5.60	-0.24	(-4.11%)	5.84	5.90	5.50	6.30	18 213	102 777
TOA (TOYA)	16:38	6.30	-0.10	(-1.56%)	6.40	6.40	6.30	6.40	1 072	6 754
TIM	16:28	6.44	-0.14	(-2.13%)	6.58	6.52	6.42	6.56	3 470	22 534
VIN (VINDEXUS)	09:00	6.78	0.00	(0.00%)	6.78	6.78	6.78	6.78	100	678
SME (SIMPLE)	09:00	6.90	0.00	(0.00%)	6.90	6.90	6.90	6.90	1	7
OTS (OTLOG)	16:13	6.85	+0.15	(+2.24%)	6.70	6.80	6.20	7.00	2 570	16 496
EMC (EMCINSMED)	16:36	7.05	-0.05	(-0.70%)	7.10	6.80	6.80	7.05	6	42
BOS	16:48	7.05	0.00	(0.00%)	7.05	7.13	7.00	7.13	14 146	99 673
PWX (POLWAX)	16:49	6.50	-1.46	(-18.34%)	7.96	7.08	6.40	7.18	710 420	4 710 476
DEL (DELKO)	13:14	7.20	-0.20	(-2.70%)	7.40	7.22	7.20	7.22	621	4 473
ORN (ORION)	10:01	7.45	-0.15	(-1.97%)	7.60	7.45	7.10	7.45	183	1 304
STL (STELMET)	16:36	7.46	-0.10	(-1.32%)	7.56	7.46	7.46	7.46	1 000	7 460
PGN (PGNIG)	17:00	7.51	+0.16	(+2.18%)	7.35	7.34	7.29	7.51	5 005 958	37 309 364
ADV (ADIUVO)	13:36	7.36	-0.18	(-2.39%)	7.54	7.54	7.36	7.54	2 866	21 509
SON (SONEL)	16:14	7.38	+0.46	(+6.65%)	6.92	6.92	6.92	7.60	4 348	31 835
LTX (LENTEX)	16:36	7.70	+0.08	(+1.05%)	7.62	7.62	7.56	7.76	7 260	55 590
GOB (GOBARTO)	16:46	7.50	-0.40	(-5.06%)	7.90	7.44	7.32	7.78	3 410	25 482
RLP (RELPOL)	14:47	7.90	-0.02	(-0.25%)	7.92	7.68	7.68	7.90	41 431	320 705
KVT (KRVITAMIN)	09:01	7.62	-0.34	(-4.27%)	7.96	7.96	7.62	7.96	26	207
ATM	15:41	7.94	-0.26	(-3.17%)	8.20	8.20	7.94	8.20	112	890
UNT (UNIMOT)	16:40	8.04	-0.06	(-0.74%)	8.10	8.20	8.04	8.20	614	4 963
PND (POLNORD)	15:52	8.27	-0.03	(-0.36%)	8.30	8.30	8.25	8.34	4 266	35 278
SPH (SOPHARMA)	21 gru 09:00	8.35	0.00	(0.00%)	8.35	8.35	8.35	8.35	9	75
ZEP (ZEPAK)	16:44	8.07	+0.02	(+0.25%)	8.05	8.05	8.01	8.38	30 284	248 547
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
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MCR (MERCOR)	13:41	8.68	-0.08	(-0.91%)	8.76	8.94	8.68	8.94	391	3 394
PRI (PRAGMAINK)	09:05	8.96	+0.50	(+5.91%)	8.46	8.96	8.96	8.96	840	7 526
GTC	17:00	8.99	+0.33	(+3.81%)	8.66	8.48	8.48	9.00	68 085	603 149
STF (STALPROFI)	10:44	9.00	-0.10	(-1.10%)	9.10	9.00	9.00	9.00	1 082	9 738
SEK (SEKO)	12:14	9.10	0.00	(0.00%)	9.10	9.10	9.10	9.10	285	2 594
RWL (RAWLPLUG)	15:26	8.70	-0.02	(-0.23%)	8.72	9.16	8.70	9.16	1 012	8 818
MCI	15:54	9.20	+0.10	(+1.10%)	9.10	9.16	9.06	9.20	451	4 139
ENG (ENERGA)	17:00	9.37	-0.04	(-0.43%)	9.41	9.38	9.35	9.53	575 216	5 410 325
SEL (SELENAFM)	16:48	9.55	0.00	(0.00%)	9.55	9.55	9.30	9.55	405	3 814
MIL (MILLENNIUM)	16:49	9.50	+0.28	(+3.04%)	9.22	9.11	9.11	9.59	682 755	6 455 134
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
FEE (FEERUM)	16:25	9.82	+0.06	(+0.61%)	9.76	9.84	9.40	9.84	110	1 038
IPL (IMPEL)	16:44	9.95	+0.25	(+2.58%)	9.70	9.70	8.75	9.95	5 274	50 011
IBS (IBSM)	21 sty 11:00	9.95	-0.05	(-0.50%)	10.00	9.95	9.95	9.95	10	100
OBL (ORZBIALY)	16:44	9.80	+0.26	(+2.73%)	9.54	9.60	9.60	10.00	24 412	235 242
IPF (PROVIDENT)	16 sty 09:00	10.09	+0.45	(+4.67%)	9.64	10.09	10.09	10.09	1	10
PHN	15:45	9.84	+0.02	(+0.20%)	9.82	10.10	9.82	10.10	1 173	11 574
PGE	17:00	10.30	-0.01	(-0.10%)	10.31	10.25	10.19	10.33	1 708 524	17 555 224
ENA (ENEA)	17:00	10.24	+0.19	(+1.89%)	10.05	10.10	10.08	10.35	738 230	7 535 843
AGO (AGORA)	16:22	10.35	+0.05	(+0.49%)	10.30	10.30	10.00	10.35	111 802	1 122 868
BAL (BALTONA)	14:32	10.30	-0.10	(-0.96%)	10.40	10.40	10.05	10.40	286	2 957
WLT (WIELTON)	16:41	10.08	+0.32	(+3.28%)	9.76	9.80	9.80	10.40	163 643	1 641 523
PSW (PGSSOFT)	16:32	10.50	+0.25	(+2.44%)	10.25	10.45	10.20	10.50	16 259	168 045
I2D (I2DEV)	22 sty 15:00	10.60	-0.40	(-3.64%)	11.00	10.60	10.60	10.60	384	4 070
SNT (SYNEKTIK)	16:47	10.25	+0.49	(+5.02%)	9.76	9.76	9.76	10.60	33 785	340 665
APN (APLISENS)	12:54	10.60	0.00	(0.00%)	10.60	10.60	10.20	10.60	1 206	12 396
ENE (ENELMED)	22 sty 14:21	10.70	+0.50	(+4.90%)	10.20	10.70	10.70	10.70	47	503
NEM (NETMEDIA)	13:05	10.80	0.00	(0.00%)	10.80	10.80	10.80	10.80	10	108
KPL (KINOPOL)	10:08	10.85	0.00	(0.00%)	10.85	10.85	10.65	10.85	528	5 629
SFG (SILVANO)	15:21	10.75	-0.20	(-1.83%)	10.95	10.75	10.75	10.95	16 854	181 342
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KRI (KREDYTIN)	09:11	11.00	+0.10	(+0.92%)	10.90	11.00	11.00	11.00	1	11
RMK (REMAK)	16:49	10.85	+0.15	(+1.40%)	10.70	11.15	10.85	11.15	241	2 615
ERB (ERBUD)	15:42	10.75	-0.40	(-3.59%)	11.15	11.20	10.75	11.20	54	599
ARH (ARCHICOM)	15:22	11.50	-0.40	(-3.36%)	11.90	11.55	11.50	11.55	900	10 359
RAF (RAFAMET)	16:41	11.55	+0.55	(+5.00%)	11.00	11.05	11.05	11.55	311	3 454
K2I (K2INTERNT)	10:04	11.55	-0.05	(-0.43%)	11.60	11.60	11.55	11.60	271	3 130
PBX (PEKABEX)	16:15	11.00	-0.50	(-4.35%)	11.50	11.50	11.00	11.70	11 037	125 269
4FM (4FUNMEDIA)	16:49	11.85	-0.05	(-0.42%)	11.90	11.90	11.40	11.90	1 288	14 934
MBW (MBWS)	09:58	11.94	+0.52	(+4.55%)	11.42	11.94	11.94	11.94	1	12
IRL (INTERAOLT)	16:16	11.75	-0.20	(-1.67%)	11.95	11.95	11.75	11.95	730	8 624
MEG (MEGARON)	16 sty 15:23	12.00	0.00	(0.00%)	12.00	12.00	12.00	12.00	16	192
ALL (AILLERON)	16:44	12.00	+0.10	(+0.84%)	11.90	12.00	11.95	12.00	430	5 155
LSI (LSISOFT)	22 sty 17:00	12.25	+0.15	(+1.24%)	12.10	11.75	11.75	12.25	3 213	38 764
KGL	09:56	12.40	+0.10	(+0.81%)	12.30	12.50	12.40	12.50	346	4 291
FRO (FERRO)	15:26	12.60	+0.20	(+1.61%)	12.40	12.45	12.40	12.60	23 007	287 658
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
ASE (ASSECOSEE)	16:45	12.90	+0.20	(+1.57%)	12.70	12.90	12.75	12.90	10 274	132 393
AMB (AMBRA)	16:46	13.10	-0.05	(-0.38%)	13.15	13.20	12.80	13.30	13 157	173 412
MRC (MERCATOR)	16:28	13.35	+0.45	(+3.49%)	12.90	13.45	13.05	13.45	826	10 951
CNT	14:02	13.70	+1.20	(+9.60%)	12.50	12.50	12.35	13.70	5 232	67 838
PCE (POLICE)	13:04	13.75	-0.05	(-0.36%)	13.80	13.75	13.75	13.75	446	6 133
INK (INSTALKRK)	16:26	13.75	-0.05	(-0.36%)	13.80	13.70	13.60	13.80	2 098	28 834
PCM	16:45	13.80	-0.05	(-0.36%)	13.85	13.95	13.70	13.95	3 565	49 283
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
IMC (IMCOMPANY)	16:39	13.80	-0.20	(-1.43%)	14.00	14.00	13.70	14.00	261	3 593
OAT	16:35	13.73	-0.28	(-2.00%)	14.01	14.48	13.10	14.48	10 523	143 340
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
SUW (SUWARY)	09:00	15.50	0.00	(0.00%)	15.50	15.50	15.50	15.50	1	16
DCR (DECORA)	16:34	15.20	-0.35	(-2.25%)	15.55	15.55	15.20	15.55	4 419	67 307
PRM (PROCHEM)	09:00	15.60	+0.30	(+1.96%)	15.30	15.60	15.60	15.60	1	16
LKD (LOKUM)	16:25	15.60	-0.10	(-0.64%)	15.70	15.60	15.60	15.60	65	1 014
WTN (WITTCHEN)	09:00	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	1	16
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
SWG (SECOGROUP)	16:22	16.00	-0.50	(-3.03%)	16.50	16.40	16.00	16.40	7 254	116 457
PRF (PRAGMAFA)	14:27	16.75	+0.55	(+3.40%)	16.20	16.75	16.75	16.75	5	84
R22	13:05	16.90	+0.20	(+1.20%)	16.70	16.70	16.70	16.90	447	7 549
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
TAR (TARCZYNSKI)	15:13	18.60	-0.40	(-2.11%)	19.00	18.90	18.60	18.90	1 400	26 340
SAN (SANTANDER)	22 sty 09:49	18.82	-0.02	(-0.11%)	18.84	18.90	18.82	18.90	229	4 321
MXC (MAXCOM)	16:29	19.05	0.00	(0.00%)	19.05	18.60	18.60	19.20	2 856	54 256
SKH (SKARBIEC)	16:49	17.80	-1.60	(-8.25%)	19.40	19.30	17.60	19.30	15 248	279 608
ETL (EUROTEL)	15:58	19.30	-0.05	(-0.26%)	19.35	19.30	19.00	19.30	505	9 624
ABE (ABPL)	16:26	19.40	+0.30	(+1.57%)	19.10	19.10	19.05	19.40	308	5 903
VOX (VOXEL)	16:41	20.20	-0.30	(-1.46%)	20.50	20.20	19.80	20.40	2 924	58 560
MNC (MENNICA)	16:46	20.40	+0.40	(+2.00%)	20.00	20.40	20.40	20.40	55	1 122
EUR (EUROCASH)	17:00	20.36	+0.26	(+1.29%)	20.10	20.01	19.90	20.49	282 419	5 720 807
OPN (OPONEO.PL)	16:29	20.20	+0.70	(+3.59%)	19.50	19.75	19.75	20.90	19 050	381 784
ENT (ENTER)	16:44	20.10	-1.20	(-5.63%)	21.30	21.20	20.00	21.20	4 426	89 835
TOW (TOWERINVT)	14:23	21.40	+0.30	(+1.42%)	21.10	20.60	20.60	21.40	11	227
PLY (PLAY)	16:49	21.44	+0.56	(+2.68%)	20.88	20.62	20.62	21.68	148 345	3 151 857
RBW (RAINBOW)	16:49	20.00	-1.50	(-6.98%)	21.50	22.00	19.80	22.00	29 268	589 139
BDZ (BEDZIN)	16:26	21.90	0.00	(0.00%)	21.90	22.00	21.90	22.00	6	132
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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)	16:25	22.00	-0.40	(-1.79%)	22.40	22.40	22.00	22.40	79	1 745
PJP (PROJPRZEM)	16:37	22.00	0.00	(0.00%)	22.00	22.40	22.00	22.40	1 571	34 567
PEP	16:48	22.50	+0.40	(+1.81%)	22.10	22.20	21.90	22.50	6 162	137 120
CPS (CYFRPLSAT)	17:00	23.58	+0.30	(+1.29%)	23.28	23.28	22.80	23.60	887 251	20 552 702
MFO	16:33	23.20	-0.60	(-2.52%)	23.80	23.80	23.10	23.80	2 122	49 229
PEM (PEMANAGER)	14:46	24.00	-0.40	(-1.64%)	24.40	24.40	24.00	24.40	128	3 072
FTE (FORTE)	17:00	24.80	+0.55	(+2.27%)	24.25	24.25	24.00	24.80	6 062	147 423
AST (ASTARTA)	15:18	24.50	-0.50	(-2.00%)	25.00	24.70	24.10	25.00	18 210	440 066
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)	16:13	25.50	+0.10	(+0.39%)	25.40	25.40	25.30	25.50	1 324	33 729
IZB (IZOBLOK)	16:37	24.80	-0.40	(-1.59%)	25.20	25.20	24.80	25.50	9 887	248 387
SES (SESCOM)	09:26	26.00	0.00	(0.00%)	26.00	26.00	26.00	26.00	2	52
APT (APATOR)	16:49	25.30	-0.80	(-3.07%)	26.10	26.00	24.10	26.00	22 392	554 370
CDL (CDRL)	16:23	26.20	+0.50	(+1.95%)	25.70	26.00	26.00	26.20	3 631	95 041
LVC (LIVECHAT)	17:00	26.65	+0.55	(+2.11%)	26.10	26.20	25.80	26.70	23 397	618 663
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)	16:27	30.40	0.00	(0.00%)	30.40	30.40	29.20	30.40	1 346	40 163
ELB (ELBUDOWA)	16:40	30.50	+0.40	(+1.33%)	30.10	30.20	30.10	31.00	835	25 312
RPC (ROPCZYCE)	15:52	31.70	+0.20	(+0.63%)	31.50	31.50	31.50	31.70	1 269	39 974
CLN (CLNPHARMA)	16:33	31.80	+0.70	(+2.25%)	31.10	31.40	31.35	32.50	6 222	197 020
ERG	16:31	31.50	0.00	(0.00%)	31.50	30.00	30.00	32.80	2 994	90 334
MDG (MEDICALG)	16:49	32.20	-0.70	(-2.13%)	32.90	32.95	32.20	33.00	3 652	119 107
PFL (PFLEIDER)	17:00	32.65	-0.85	(-2.54%)	33.50	33.50	32.55	33.50	805	26 353
1AT (ATAL)	16:42	34.90	+1.40	(+4.18%)	33.50	33.70	33.50	34.90	14 693	503 606
ATT (GRUPAAZOTY)	17:00	34.50	-0.10	(-0.29%)	34.60	35.00	34.02	35.00	142 775	4 915 106
DEK (DEKPOL)	16:35	34.40	-0.60	(-1.71%)	35.00	35.00	34.40	35.00	596	20 532
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)	16:49	37.20	+0.25	(+0.68%)	36.95	36.90	36.70	37.50	232 964	8 594 586
HDR (HYDROTOR)	09:34	37.60	0.00	(0.00%)	37.60	37.60	37.60	37.60	100	3 760
GPW	17:00	39.00	0.00	(0.00%)	39.00	38.50	38.50	39.30	53 974	2 092 085
AML (ALUMETAL)	16:42	39.00	0.00	(0.00%)	39.00	39.00	39.00	39.35	21 684	847 962
KSW (KRUSZWICA)	14:51	39.80	-0.20	(-0.50%)	40.00	40.00	39.40	40.00	41	1 628
PKO (PKOBP)	17:00	41.19	+0.79	(+1.96%)	40.40	40.35	40.33	41.48	4 678 943	192 587 251
NVT (NOVITA)	21 sty 10:48	42.00	0.00	(0.00%)	42.00	42.00	41.00	42.00	760	31 590
KGN (KOGENERA)	12:39	42.70	-0.10	(-0.23%)	42.80	42.70	42.70	42.70	7	299
MOL	12:29	42.76	-0.04	(-0.09%)	42.80	42.76	42.76	42.76	200	8 552
MBR (MOBRUK)	14:39	41.40	+0.20	(+0.49%)	41.20	43.00	41.40	43.00	99	4 107
PKP (PKPCARGO)	17:00	43.60	+0.10	(+0.23%)	43.50	43.90	43.55	44.00	35 119	1 536 420
PZU	17:00	44.32	+0.82	(+1.89%)	43.50	43.44	43.42	44.70	4 383 287	194 469 049
ACG (ACAUTOGAZ)	16:05	44.80	0.00	(0.00%)	44.80	44.80	44.50	44.80	60	2 685
MLG (MLPGROUP)	16:27	45.00	0.00	(0.00%)	45.00	45.00	45.00	45.00	10	450
UCG (UNICREDIT)	22 sty 11:26	45.00	-1.00	(-2.17%)	46.00	45.00	45.00	45.00	10	450
ACP (ASSECOPOL)	17:00	48.88	+1.30	(+2.73%)	47.58	47.80	47.52	48.98	93 689	4 562 550
BGZ (BGZBNPP)	09:04	49.70	+0.60	(+1.22%)	49.10	49.10	49.10	49.70	21	1 032
KER (KERNEL)	16:49	50.80	+0.80	(+1.60%)	50.00	49.50	49.50	50.90	28 957	1 457 864
CMP (COMP)	16:47	51.00	+1.40	(+2.82%)	49.60	49.40	49.00	51.00	1 427	71 094
CIE (CIECH)	16:48	51.40	-0.05	(-0.10%)	51.45	51.40	51.10	51.45	43 699	2 242 798
SLV (SELVITA)	15:38	54.00	+0.20	(+0.37%)	53.80	54.40	52.70	54.40	3 689	199 334
LWB (BOGDANKA)	17:00	54.60	+0.50	(+0.92%)	54.10	53.70	53.70	54.60	34 996	1 889 664
ALR (ALIOR)	17:00	54.40	+0.45	(+0.83%)	53.95	54.15	53.75	54.80	197 555	10 737 219
WPL (WIRTUALNA)	17:00	55.40	+0.60	(+1.09%)	54.80	54.80	54.80	56.80	59 520	3 310 444
IND (INDYKPOL)	13:38	58.50	0.00	(0.00%)	58.50	59.00	58.50	59.00	41	2 409
BKM (PBKM)	16:09	58.80	-0.20	(-0.34%)	59.00	59.00	58.20	59.00	4 258	249 619
MGT (MANGATA)	12:24	59.00	-0.40	(-0.67%)	59.40	60.00	59.00	61.00	116	6 883
JSW	17:00	66.00	-0.30	(-0.45%)	66.30	66.02	65.32	66.22	178 357	11 725 828
PUE (ZPUE)	16:41	68.00	-2.50	(-3.55%)	70.50	68.00	67.50	68.00	91	6 185
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ULM (ULMA)	09:00	70.00	0.00	(0.00%)	70.00	70.00	70.00	70.00	1	70
BHW (HANDLOWY)	16:49	70.50	-0.40	(-0.56%)	70.90	70.80	70.50	70.90	8 486	599 985
DOM (DOMDEV)	16:49	70.20	+0.20	(+0.29%)	70.00	70.20	70.00	71.60	16 617	1 166 750
MAB (MABION)	17:00	70.20	+0.70	(+1.01%)	69.50	69.00	66.60	72.60	128 203	8 989 761
ZAP (PULAWY)	14:56	77.00	+2.00	(+2.67%)	75.00	75.00	75.00	77.80	387	29 933
SKA (SNIEZKA)	16:42	79.00	0.00	(0.00%)	79.00	79.50	78.00	79.50	96	7 577
PCR (PCCROKITA)	16:30	87.00	+0.40	(+0.46%)	86.60	87.20	86.00	87.40	18 299	1 585 063
DBC (DEBICA)	16:21	89.00	0.00	(0.00%)	89.00	89.00	88.80	89.00	776	69 063
CEZ	11:02	90.00	0.00	(0.00%)	90.00	90.00	90.00	90.00	203	18 270
KGH (KGHM)	17:00	90.90	-0.08	(-0.09%)	90.98	90.60	90.46	91.54	435 037	39 554 513
TEN (TSGAMES)	16:47	93.30	+3.70	(+4.13%)	89.60	90.00	90.00	94.90	13 959	1 302 645
ORB (ORBIS)	17:00	95.00	0.00	(0.00%)	95.00	93.60	93.60	95.00	917	86 928
IIA (IIAAV)	22 sty 10:54	95.80	-0.20	(-0.21%)	96.00	95.80	95.80	95.80	3	287
LTS (LOTOS)	17:00	96.50	+0.20	(+0.21%)	96.30	96.50	96.08	96.50	648 110	62 463 634
DNP (DINOPL)	16:49	103.50	+4.85	(+4.92%)	98.65	98.60	98.50	103.70	175 289	17 966 779
OVO (OVOSTAR)	16:28	110.00	+2.00	(+1.85%)	108.00	107.00	107.00	110.00	52	5 684
BDX (BUDIMEX)	16:48	112.80	+0.80	(+0.71%)	112.00	112.80	112.80	113.80	4 002	452 590
PKN (PKNORLEN)	17:00	113.75	+2.70	(+2.43%)	111.05	110.75	110.25	113.85	694 069	78 002 251
PEO (PEKAO)	17:00	113.55	+1.55	(+1.38%)	112.00	112.40	111.75	114.90	1 959 460	222 160 024
AMC (AMICA)	16:45	124.00	0.00	(0.00%)	124.00	124.00	122.60	124.00	1 375	169 738
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)	17:00	164.00	+6.00	(+3.80%)	158.00	157.00	155.00	166.00	36 129	5 880 001
KRU (KRUK)	17:00	173.50	-2.40	(-1.36%)	175.90	175.10	170.00	175.40	57 981	10 042 477
CCC	17:00	182.50	-3.50	(-1.88%)	186.00	185.00	182.30	185.00	126 950	23 293 937
ING (INGBSK)	16:47	190.20	+0.20	(+0.11%)	190.00	189.00	188.20	192.60	8 365	1 594 200
CDR (CDPROJEKT)	17:00	194.60	+20.50	(+11.77%)	174.10	177.50	176.00	198.40	1 218 943	231 187 776
CAR (INTERCARS)	17:00	217.00	+6.00	(+2.84%)	211.00	211.50	208.50	218.00	1 461	314 594
KRK (KRKA)	22 sty 12:43	243.00	-1.00	(-0.41%)	244.00	243.00	243.00	243.00	26	6 318
NEU (NEUCA)	16:48	254.50	-0.50	(-0.20%)	255.00	256.00	252.50	256.00	358	91 063
VGO (VIGOSYS)	13:18	270.00	-13.00	(-4.59%)	283.00	280.00	270.00	280.00	261	70 683
11B (11BIT)	16:48	284.00	+14.50	(+5.38%)	269.50	270.50	268.50	290.00	20 826	5 835 568
STP (STALPROD)	17:00	320.00	-9.00	(-2.74%)	329.00	324.00	318.00	325.00	2 799	895 379
KTY (KETY)	17:00	342.50	+6.00	(+1.78%)	336.50	335.00	335.00	343.00	5 122	1 738 924
SP2 (SANPL2)	16:25	366.00	+4.00	(+1.10%)	362.00	360.00	360.00	366.00	611	221 180
SPL (SANPL)	17:00	380.80	+6.00	(+1.60%)	374.80	372.60	372.00	381.80	43 776	16 609 260
MBK (MBANK)	17:00	457.60	+5.00	(+1.10%)	452.60	453.00	447.40	460.00	16 064	7 307 087
ZWC (ZYWIEC)	16:37	462.00	-4.00	(-0.86%)	466.00	462.00	462.00	464.00	28	12 946
WWL (WAWEL)	14:59	864.00	+4.00	(+0.47%)	860.00	860.00	860.00	864.00	67	57 636
BFT (BENEFIT)	16:49	958.00	+28.00	(+3.01%)	930.00	932.00	922.00	998.00	7 425	7 118 462
LPP	17:00	8330.00	+255.00	(+3.16%)	8075.00	8050.00	7955.00	8415.00	2 156	17 715 170