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
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
CCE (CCENERGY)	30 gru 15:00	0.0600	-0.0100	(-14.29%)	0.0700	0.0700	0.0600	0.0700	24 017	1 595
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
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
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
LRK (LARK)	02 maj 11:21	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	4 147	622
FON	10:53	0.159	+0.007	(+4.61%)	0.152	0.159	0.159	0.159	209	33
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
CLE (COALENERG)	10:22	0.244	+0.014	(+6.09%)	0.230	0.240	0.240	0.248	76 830	18 500
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
RHD (REINHOLD)	27 maj 16:49	0.236	-0.014	(-5.60%)	0.250	0.240	0.236	0.250	19 005	4 550
APL (AMPLI)	27 maj 11:27	0.260	0.000	(0.00%)	0.260	0.260	0.260	0.260	1 623	422
GNB (GETINOBLE)	10:40	0.2695	+0.0080	(+3.06%)	0.2615	0.2640	0.2620	0.2720	628 740	168 866
ITM (ITMTRADE)	27 maj 14:40	0.276	-0.002	(-0.72%)	0.278	0.276	0.261	0.277	34 216	9 238
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)	10:27	0.244	-0.036	(-12.86%)	0.280	0.286	0.244	0.286	1 990	490
EKP (ELKOP)	10:56	0.300	-0.001	(-0.33%)	0.301	0.306	0.300	0.306	29 297	8 849
KBD (KBDOM)	21 maj 11:00	0.320	-0.030	(-8.57%)	0.350	0.320	0.320	0.320	2	1
CFI	10:53	0.323	-0.003	(-0.92%)	0.326	0.325	0.308	0.325	9 053	2 862
BRA (BRASTER)	10:33	0.3260	-0.0110	(-3.26%)	0.3370	0.3370	0.3245	0.3370	26 665	8 820
06N (06MAGNA)	27 maj 15:00	0.340	0.000	(0.00%)	0.340	0.340	0.340	0.340	4 043	1 375
PDZ (PRAIRIE)	10:56	0.3480	+0.0140	(+4.19%)	0.3340	0.3450	0.3300	0.3500	1 198 080	409 274
HUB (HUBSTYLE)	10:45	0.360	+0.010	(+2.86%)	0.350	0.360	0.350	0.360	1 701	599
PBF (PBSFINANSE)	27 maj 15:17	0.360	+0.010	(+2.86%)	0.350	0.360	0.360	0.360	6 190	2 228
INV (INVISTA)	22 maj 09:00	0.370	0.000	(0.00%)	0.370	0.370	0.370	0.370	10	4
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SEN (SERINUS)	10:51	0.370	+0.004	(+1.09%)	0.366	0.372	0.362	0.372	95 021	35 098
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
CZT (CZTOREBKA)	27 maj 11:22	0.448	+0.008	(+1.82%)	0.440	0.448	0.448	0.448	2 263	1 014
WSE (WORKSERV)	10:05	0.4400	0.0000	(0.00%)	0.4400	0.4500	0.4400	0.4500	8 316	3 675
RES (RESBUD)	27 maj 15:00	0.456	+0.006	(+1.33%)	0.450	0.450	0.450	0.456	5 491	2 476
SHG (STARHEDGE)	10:42	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.470	110	52
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)	10:20	0.484	+0.004	(+0.83%)	0.480	0.484	0.480	0.484	11 201	5 405
SHD (SOHODEV)	10:33	0.490	-0.010	(-2.00%)	0.500	0.500	0.490	0.500	1 594	796
DRP (DROP)	27 maj 11:19	0.500	-0.060	(-10.71%)	0.560	0.500	0.500	0.500	5 296	2 648
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
KCI	10:55	0.554	+0.095	(+20.70%)	0.459	0.460	0.460	0.554	150 813	76 815
ATS (ATLANTIS)	10:46	0.570	-0.010	(-1.72%)	0.580	0.570	0.570	0.570	157	89
IQP	10:06	0.560	-0.010	(-1.75%)	0.570	0.570	0.530	0.570	10 480	5 609
IFC (IFCAPITAL)	27 maj 16:34	0.550	-0.030	(-5.17%)	0.580	0.560	0.550	0.580	38 481	21 268
SLZ (SLEEPZAG)	09:00	0.580	0.000	(0.00%)	0.580	0.580	0.580	0.580	419	243
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
ITB (INTERBUD)	27 maj 11:00	0.610	0.000	(0.00%)	0.610	0.610	0.610	0.610	400	244
URS (URSUS)	10:42	0.630	+0.001	(+0.16%)	0.629	0.640	0.630	0.650	44 529	28 453
CNG (NOWAGALA)	27 maj 17:00	0.700	-0.040	(-5.41%)	0.740	0.670	0.660	0.700	22 100	14 690
SKL (SKYLINE)	21 maj 09:00	0.700	+0.040	(+6.06%)	0.660	0.700	0.700	0.700	1	1
AWM (AIRWAY)	10:52	0.702	+0.022	(+3.24%)	0.680	0.680	0.680	0.726	143 497	101 517
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)	10:54	0.730	+0.025	(+3.55%)	0.705	0.735	0.730	0.735	11 220	8 221
OPF (OPENFIN)	10:40	0.738	0.000	(0.00%)	0.738	0.700	0.690	0.738	4 911	3 418
MTL (MEDIATEL)	26 wrz 09:31	0.740	0.000	(0.00%)	0.740	0.740	0.740	0.740	976	722
BAH (BAHOLDING)	10:45	0.750	-0.010	(-1.32%)	0.760	0.760	0.739	0.777	104 322	77 897
ENI (ENERGOINS)	10:38	0.800	-0.040	(-4.76%)	0.840	0.756	0.756	0.800	6 950	5 255
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CIG (CIGAMES)	10:53	0.790	+0.003	(+0.38%)	0.787	0.791	0.787	0.806	301 793	240 503
08N (08OCTAVA)	27 maj 15:00	0.805	0.000	(0.00%)	0.805	0.810	0.805	0.810	155	125
MSZ (MOSTALZAB)	10:54	0.800	-0.006	(-0.74%)	0.806	0.806	0.800	0.816	9 679	7 835
MOJ	27 maj 14:31	0.795	+0.035	(+4.61%)	0.760	0.760	0.750	0.830	92 800	72 126
YOL (YOLO)	27 maj 14:41	0.820	+0.040	(+5.13%)	0.780	0.780	0.780	0.850	4 961	4 063
TRR (TERMOREX)	10:20	0.860	0.000	(0.00%)	0.860	0.860	0.858	0.860	549	471
PTH (PRIMETECH)	27 maj 15:04	0.890	-0.086	(-8.81%)	0.976	0.850	0.850	0.890	18 698	16 041
ALI (ALTUSTFI)	10:51	0.898	+0.050	(+5.90%)	0.848	0.832	0.804	0.900	78 355	65 639
ZMT (ZAMET)	10:20	0.870	-0.030	(-3.33%)	0.900	0.920	0.870	0.920	26 540	23 167
RON (RONSON)	10:38	0.900	-0.040	(-4.26%)	0.940	0.948	0.900	0.948	2 207	2 070
IMP (IMPERA)	10:15	0.915	+0.005	(+0.55%)	0.910	0.950	0.915	0.950	2 400	2 238
COG (COGNOR)	10:12	0.970	0.000	(0.00%)	0.970	0.970	0.968	0.970	1 545	1 497
HLD (HOLLYWOOD)	13 wrz 13:17	0.986	-0.010	(-1.00%)	0.996	0.996	0.986	0.996	4 024	3 968
PGO	27 maj 16:27	0.980	-0.010	(-1.01%)	0.990	1.000	0.922	1.035	34 747	34 120
OPG (ORCOGROUP)	09:28	0.99	-0.06	(-5.53%)	1.05	1.06	0.99	1.06	51	53
PMP (PAMAPOL)	10:54	1.05	0.00	(0.00%)	1.05	1.05	1.04	1.06	26 830	28 235
AWB (AWBUD)	27 maj 15:00	1.06	0.00	(0.00%)	1.06	1.06	1.06	1.06	1 454	1 541
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PGM (PMPG)	10:38	1.10	+0.04	(+3.77%)	1.06	1.08	1.08	1.10	15 718	17 144
CRM (CORMAY)	10:54	1.085	0.000	(0.00%)	1.085	1.105	1.050	1.120	138 616	149 454
LBW (LUBAWA)	10:55	1.150	+0.015	(+1.32%)	1.135	1.105	1.105	1.150	148 166	166 690
DPL (DROZAPOL)	09:47	1.15	+0.00	(+0.44%)	1.15	1.13	1.13	1.15	2 830	3 205
AAT (ALTA)	10:50	1.10	-0.06	(-5.17%)	1.16	1.16	1.08	1.16	18 913	20 780
RNK (RANKPROGR)	10:28	1.100	-0.050	(-4.35%)	1.150	1.120	1.080	1.170	26 700	29 076
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
GTN (GETIN)	10:41	1.188	+0.021	(+1.80%)	1.167	1.179	1.172	1.193	286 984	340 299
PAT (PATENTUS)	10:41	1.195	0.000	(0.00%)	1.195	1.195	1.165	1.195	5 409	6 373
KSG (KSGAGRO)	27 maj 15:00	1.20	-0.06	(-4.76%)	1.26	1.20	1.20	1.20	1	1
RFK (RAFAKO)	10:57	1.210	+0.064	(+5.58%)	1.146	1.160	1.078	1.240	1 865 746	2 216 035
ATL (ATLASEST)	27 maj 10:38	1.24	-0.08	(-6.06%)	1.32	1.24	1.24	1.24	2	2
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MIR (MIRACULUM)	10:41	1.24	+0.02	(+1.64%)	1.22	1.21	1.21	1.24	10 750	13 181
VTI (VENTUREIN)	10:54	1.24	+0.01	(+0.81%)	1.23	1.25	1.21	1.25	5 095	6 202
TPE (TAURONPE)	10:57	1.243	+0.016	(+1.30%)	1.227	1.250	1.236	1.262	2 114 416	2 642 787
MRB (MIRBUD)	10:52	1.305	+0.035	(+2.76%)	1.270	1.275	1.270	1.305	43 984	56 877
ENP (ENAP)	09:00	1.33	0.00	(0.00%)	1.33	1.27	1.27	1.33	1 002	1 273
CPA (CAPITAL)	27 maj 15:00	1.35	-0.02	(-1.46%)	1.37	1.25	1.25	1.35	430	541
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
OTM (OTMUCHOW)	09:16	1.36	+0.05	(+3.82%)	1.31	1.36	1.36	1.40	1 644	2 278
IPO (INTERSPPL)	10:23	1.40	-0.02	(-1.41%)	1.42	1.40	1.40	1.40	105	147
RNC (REINO)	10:10	1.42	-0.03	(-2.07%)	1.45	1.42	1.42	1.42	7 334	10 414
RDL (RADPOL)	10:18	1.430	+0.010	(+0.70%)	1.420	1.450	1.425	1.450	5 974	8 537
IDM (IDMSA)	09:05	1.49	0.00	(0.00%)	1.49	1.41	1.41	1.49	1 241	1 751
VTL (VISTAL)	09:29	1.500	+0.020	(+1.35%)	1.480	1.458	1.458	1.500	4 350	6 501
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
IZO (IZOLACJA)	10:41	1.50	-0.09	(-5.66%)	1.59	1.59	1.50	1.59	2 001	3 002
WAS (WASKO)	10:33	1.570	+0.075	(+5.02%)	1.495	1.495	1.485	1.600	37 550	57 739
POZ (POZBUD)	10:56	1.590	+0.040	(+2.58%)	1.550	1.635	1.550	1.635	134 005	211 926
HRS (HERKULES)	10:57	1.44	-0.16	(-10.00%)	1.60	1.57	1.43	1.66	284 625	435 678
PPS (PEPEES)	10:52	1.68	+0.04	(+2.44%)	1.64	1.66	1.66	1.68	22 255	37 083
PLX (PLASTBOX)	10:05	1.700	-0.010	(-0.58%)	1.710	1.690	1.690	1.700	1 904	3 228
GCN (GROCLIN)	10:54	1.730	+0.150	(+9.49%)	1.580	1.670	1.650	1.750	115 116	197 066
VVD (VIVID)	10:52	1.704	-0.034	(-1.96%)	1.738	1.750	1.590	1.750	129 546	217 050
PLZ (PLAZACNTR)	10:48	1.64	-0.02	(-1.20%)	1.66	1.61	1.61	1.75	5 519	9 304
NNG (NANOGROUP)	27 maj 15:00	1.75	-0.05	(-2.78%)	1.80	1.75	1.75	1.75	282	494
EMT (ELEMENTAL)	10:18	1.740	0.000	(0.00%)	1.740	1.780	1.740	1.780	12 338	21 774
ATR (ATREM)	09:06	1.80	0.00	(0.00%)	1.80	1.85	1.80	1.85	18	33
BOW (BOWIM)	10:52	1.80	+0.01	(+0.56%)	1.79	1.70	1.70	1.87	13 100	23 379
DVL (DEVELIA)	10:45	1.870	0.000	(0.00%)	1.870	1.898	1.870	1.900	221 101	413 662
APE (APSENERGY)	10:22	1.76	0.00	(0.00%)	1.76	1.76	1.75	1.91	27 096	47 934
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
MZN (MORIZON)	27 maj 09:15	1.96	+0.00	(+0.26%)	1.96	1.96	1.96	1.96	3 050	5 978
JHM (JHMDEV)	16 gru 16:23	1.76	0.00	(0.00%)	1.76	1.78	1.71	1.97	270	483
LBT (LIBET)	10:38	1.910	+0.040	(+2.14%)	1.870	1.935	1.900	2.000	140 503	278 106
TRI (TRITON)	10:54	1.95	-0.12	(-5.80%)	2.07	2.02	1.94	2.02	8 097	16 014
MEX (MEXPOLSKA)	10:26	2.10	+0.02	(+0.96%)	2.08	2.10	2.08	2.10	481	1 006
MON (MONNARI)	10:54	1.92	-0.15	(-7.49%)	2.07	2.08	1.90	2.12	198 413	391 281
KOM (KOMPUTRON)	10:57	2.09	-0.04	(-1.88%)	2.13	2.15	2.08	2.15	7 251	15 234
IDA (IDEABANK)	10:28	2.200	+0.050	(+2.33%)	2.150	2.160	2.160	2.200	7 446	16 287
TRK (TRAKCJA)	10:54	2.135	+0.065	(+3.14%)	2.070	2.070	2.050	2.220	243 340	520 044
INL (INTROL)	10:31	2.30	+0.02	(+0.88%)	2.28	2.28	2.28	2.30	38 961	89 574
AUG (AUGA)	14 maj 13:11	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	100	230
SKT (SKOTAN)	10:46	2.26	-0.01	(-0.44%)	2.27	2.26	2.26	2.32	32 944	75 637
EDI (EDINVEST)	09:19	2.34	+0.02	(+0.86%)	2.32	2.34	2.34	2.34	3 136	7 338
FMF (FAMUR)	10:54	2.345	+0.155	(+7.08%)	2.190	2.250	2.250	2.360	488 748	1 134 638
PXM (POLIMEXMS)	10:52	2.350	+0.090	(+3.98%)	2.260	2.270	2.260	2.375	239 568	560 167
WIK (WIKANA)	10:43	2.36	+0.36	(+18.00%)	2.00	2.04	2.04	2.40	46 089	105 092
NTT (NTTSYSTEM)	10:15	2.40	0.00	(0.00%)	2.40	2.40	2.40	2.40	775	1 860
SNW (SANWIL)	10:57	2.26	-0.16	(-6.61%)	2.42	2.40	2.18	2.42	378 569	853 191
VRG	10:52	2.40	0.00	(0.00%)	2.40	2.43	2.40	2.44	39 870	96 126
IPE (IPOPEMA)	10:15	2.50	+0.06	(+2.46%)	2.44	2.50	2.42	2.50	8 657	21 292
MZA (MUZA)	26 maj 14:53	2.40	-0.02	(-0.83%)	2.42	2.44	2.40	2.52	1 670	4 142
MWT (MWTRADE)	10:56	2.44	-0.06	(-2.40%)	2.50	2.54	2.38	2.54	13 602	33 389
SVRS (SILVAIR-REGS)	27 maj 16:30	2.40	-0.29	(-10.78%)	2.69	2.58	2.40	2.58	235	566
U2K (UNIMA)	09:05	2.60	+0.10	(+4.00%)	2.50	2.60	2.60	2.60	2 000	5 200
IZS (IZOSTAL)	10:41	2.57	-0.07	(-2.65%)	2.64	2.64	2.57	2.64	3 836	10 020
CPL (COMPERIA)	10:16	2.50	+0.02	(+0.81%)	2.48	2.40	2.40	2.64	10 901	27 852
IMS	10:14	2.64	+0.12	(+4.76%)	2.52	2.63	2.63	2.65	635	1 677
BMC (BUMECH)	10:55	2.65	+0.05	(+1.92%)	2.60	2.65	2.45	2.70	24 685	65 991
GKI (IMMOBILE)	10:19	2.74	+0.07	(+2.62%)	2.67	2.73	2.72	2.74	30 639	83 929
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GLC (GLCOSMED)	10:48	2.70	-0.02	(-0.74%)	2.72	2.76	2.70	2.80	38 394	105 334
QRS (QUERCUS)	10:53	2.86	+0.05	(+1.78%)	2.81	2.82	2.82	2.86	3 800	10 772
PCX (PCCEXOL)	10:56	2.81	-0.06	(-2.09%)	2.87	2.88	2.79	2.88	45 495	128 031
JWC (JWCONSTR)	09:56	2.89	0.00	(0.00%)	2.89	2.89	2.89	2.89	709	2 049
ZUK (STAPORKOW)	10:27	2.88	+0.22	(+8.27%)	2.66	2.72	2.72	2.90	16 050	45 314
STX (STALEXP)	09:58	2.90	0.00	(0.00%)	2.90	2.86	2.86	2.90	6 937	19 994
INC	10:56	2.83	-0.07	(-2.41%)	2.90	2.91	2.80	2.91	4 722	13 377
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
MIL (MILLENNIUM)	10:57	2.940	+0.026	(+0.89%)	2.914	2.950	2.930	3.058	2 211 770	6 591 702
TRN (TRANSPOL)	09:35	3.10	0.00	(0.00%)	3.10	3.00	2.82	3.10	10 418	31 400
INF (INTERFERI)	26 maj 09:23	3.10	0.00	(0.00%)	3.10	3.10	3.10	3.10	1 000	3 100
ATD (ATENDE)	10:12	3.24	+0.06	(+1.89%)	3.18	3.30	3.24	3.30	202	656
PND (POLNORD)	10:30	3.29	+0.00	(+0.15%)	3.29	3.31	3.29	3.31	4 700	15 513
ASB (ASBIS)	10:54	3.300	-0.040	(-1.20%)	3.340	3.360	3.295	3.360	99 408	329 165
SOL (SOLAR)	10:46	3.21	-0.15	(-4.46%)	3.36	3.37	3.21	3.37	2 641	8 703
LRQ (LARQ)	10:56	2.98	-0.07	(-2.30%)	3.05	3.00	2.98	3.48	39 374	123 069
ACT (ACTION)	10:34	3.40	+0.01	(+0.29%)	3.39	3.48	3.40	3.48	486	1 652
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)	10:41	3.64	+0.12	(+3.41%)	3.52	3.52	3.52	3.64	2 109	7 559
LEN (LENA)	10:12	3.62	+0.03	(+0.84%)	3.59	3.65	3.62	3.66	3 982	14 478
BRS (BORYSZEW)	10:51	3.645	+0.005	(+0.14%)	3.640	3.665	3.645	3.710	23 808	87 323
ELB (ELBUDOWA)	10:54	3.480	+0.490	(+16.39%)	2.990	3.200	3.200	3.780	196 964	687 946
BML (BIOMEDLUB)	10:56	3.74	-0.05	(-1.32%)	3.79	3.78	3.67	3.79	455 437	1 694 376
AGT (AGROTON)	09:35	3.81	+0.03	(+0.79%)	3.78	3.82	3.67	3.82	657	2 493
IFI (IFIRMA)	10:21	3.80	+0.05	(+1.33%)	3.75	3.83	3.80	3.83	51	194
EGS (ERGIS)	12 gru 16:25	3.86	+0.01	(+0.26%)	3.85	3.86	3.85	3.86	7 839	30 239
OTS (OTLOG)	27 maj 14:04	3.88	-0.02	(-0.51%)	3.90	3.88	3.88	3.88	2 010	7 799
RBC (RUBICON)	10:57	3.10	-0.56	(-15.30%)	3.66	3.80	2.78	3.90	227 135	693 524
NET (NETIA)	09:54	3.92	+0.01	(+0.26%)	3.91	3.91	3.91	3.92	1 534	6 007
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
4FM (4FUNMEDIA)	10:47	3.82	-0.13	(-3.29%)	3.95	3.95	3.82	3.95	55	211
SGN (SYGNITY)	10:48	3.99	+0.08	(+2.05%)	3.91	3.95	3.95	4.00	101 027	403 768
ECH (ECHO)	10:50	3.97	+0.07	(+1.79%)	3.90	3.95	3.92	4.00	42 224	167 344
PWX (POLWAX)	10:54	3.77	+0.09	(+2.45%)	3.68	3.70	3.70	4.00	26 640	102 390
MPH (MASTERPHA)	10:25	3.85	-0.08	(-2.04%)	3.93	4.02	3.85	4.02	3 348	12 999
EFK (EFEKT)	10:49	4.04	+0.74	(+22.42%)	3.30	3.38	3.38	4.04	29 381	107 177
ZUE	10:48	4.02	+0.12	(+3.08%)	3.90	4.00	3.98	4.04	4 347	17 425
HRP (HARPER)	10:54	3.92	-0.13	(-3.21%)	4.05	4.05	3.80	4.05	39 649	153 770
IPF (PROVIDENT)	10:53	3.67	-0.21	(-5.53%)	3.88	4.08	3.67	4.08	87 432	329 199
SWD (SWISSMED)	10:01	4.08	+0.08	(+2.00%)	4.00	4.04	3.95	4.08	2 243	8 990
PRT (PROTEKTOR)	10:02	4.00	-0.06	(-1.48%)	4.06	4.10	3.72	4.10	7 462	29 522
FER (FERRUM)	09:00	4.16	-0.02	(-0.48%)	4.18	4.16	4.16	4.16	1	4
EEX (EKOEXPORT)	10:51	4.040	+0.210	(+5.48%)	3.830	3.850	3.850	4.160	59 964	240 852
ATG (ATMGRUPA)	10:39	4.05	-0.04	(-0.98%)	4.09	4.18	3.90	4.18	5 361	21 647
PGN (PGNIG)	10:57	4.210	+0.075	(+1.81%)	4.135	4.182	4.129	4.220	3 015 027	12 597 812
BBD (BBIDEV)	27 maj 16:24	4.23	+0.05	(+1.20%)	4.18	4.06	4.06	4.23	4 113	17 277
EUC (EUCO)	10:49	4.24	-0.03	(-0.70%)	4.27	4.24	4.01	4.25	7 203	29 954
ELT (ELEKTROTI)	10:56	4.29	-0.13	(-2.94%)	4.42	4.25	4.21	4.29	5 771	24 439
MVP (MARVIPOL)	10:43	4.20	-0.06	(-1.41%)	4.26	4.30	4.20	4.30	20 753	88 002
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
GRN (GRODNO)	10:56	4.42	+0.05	(+1.14%)	4.37	4.40	4.40	4.45	7 415	32 831
ODL (ODLEWNIE)	09:16	4.51	+0.01	(+0.22%)	4.50	4.50	4.50	4.51	2 109	9 491
ARR (ARTERIA)	09:00	4.54	+0.04	(+0.89%)	4.50	4.54	4.54	4.54	2	9
PGE	10:57	4.545	+0.104	(+2.34%)	4.441	4.507	4.451	4.555	1 527 980	6 895 220
ATC (ARCTIC)	10:45	4.55	+0.06	(+1.34%)	4.49	4.43	4.43	4.57	14 747	67 040
INP (INPRO)	10:26	4.58	+0.10	(+2.23%)	4.48	4.48	4.48	4.58	52	238
BIO (BIOTON)	10:57	4.49	-0.05	(-1.10%)	4.54	4.54	4.46	4.60	18 684	84 571
ADV (ADIUVO)	10:51	4.46	-0.14	(-3.04%)	4.60	4.52	4.46	4.60	2 138	9 702
KVT (KRVITAMIN)	10:35	4.53	+0.03	(+0.67%)	4.50	4.59	4.39	4.60	20 328	90 795
MSW (MOSTALWAR)	27 maj 17:00	4.60	+0.01	(+0.22%)	4.59	4.64	4.48	4.64	4 945	22 677
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
WOJ (WOJAS)	09:00	4.66	+0.06	(+1.30%)	4.60	4.66	4.66	4.66	5	23
TOA (TOYA)	09:34	4.66	-0.10	(-2.10%)	4.76	4.76	4.66	4.76	797	3 773
WLT (WIELTON)	10:54	4.67	+0.05	(+1.08%)	4.62	4.77	4.64	4.77	27 668	130 093
ELZ (ELZAB)	10:35	4.72	-0.06	(-1.26%)	4.78	4.76	4.66	4.78	2 968	13 964
DGA	27 maj 15:41	4.62	-0.17	(-3.55%)	4.79	4.79	4.50	4.79	1 260	5 794
ATP (ATLANTAPL)	27 maj 14:25	4.86	0.00	(0.00%)	4.86	4.86	4.66	4.86	429	2 055
EHG (EUROHOLD)	09:00	4.96	+0.36	(+7.83%)	4.60	4.96	4.96	4.96	15	74
TSG (TESGAS)	10:10	4.90	+0.10	(+2.08%)	4.80	4.78	4.74	4.98	16 423	79 134
DTR (DIGITREE)	10:49	5.00	+0.02	(+0.40%)	4.98	4.98	4.98	5.05	600	2 998
RLP (RELPOL)	10:23	5.10	-0.04	(-0.78%)	5.14	5.14	5.10	5.20	1 098	5 608
APR (AUTOPARTN)	10:36	5.24	0.00	(0.00%)	5.24	5.24	5.16	5.24	50 255	262 363
STF (STALPROFI)	09:26	5.68	-0.02	(-0.35%)	5.70	5.68	5.68	5.68	100	568
VIN (VINDEXUS)	10:38	5.74	-0.04	(-0.69%)	5.78	5.74	5.74	5.74	317	1 820
ENA (ENEA)	10:57	5.800	+0.080	(+1.40%)	5.720	5.790	5.750	5.835	127 176	736 207
BOS	10:53	5.92	+0.34	(+6.09%)	5.58	5.70	5.60	5.92	31 989	185 919
WXF (WARIMPEX)	09:23	6.00	+0.30	(+5.26%)	5.70	6.00	6.00	6.00	1 000	6 000
MAK (MAKARONPL)	10:42	5.95	0.00	(0.00%)	5.95	6.00	5.95	6.05	16 214	96 819
ALL (AILLERON)	10:28	6.12	-0.02	(-0.33%)	6.14	6.14	6.12	6.14	317	1 942
OPL (ORANGEPL)	10:56	6.120	-0.080	(-1.29%)	6.200	6.240	6.090	6.295	612 322	3 771 201
ART (ARTIFEX)	10:19	6.10	+0.10	(+1.67%)	6.00	6.24	6.10	6.34	9 700	59 695
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
KRI (KREDYTIN)	27 maj 10:27	6.00	+0.05	(+0.84%)	5.95	6.45	6.00	6.45	501	3 231
KRC (KREC)	09:00	6.48	+0.02	(+0.31%)	6.46	6.48	6.48	6.48	5	32
KMP (KOMPAP)	09:30	6.90	-0.10	(-1.43%)	7.00	6.90	6.90	6.90	725	5 003
CPG (CPGROUP)	10:51	6.80	0.00	(0.00%)	6.80	6.90	6.80	6.90	483	3 322
GOB (GOBARTO)	27 maj 15:00	6.80	-0.10	(-1.45%)	6.90	7.00	6.80	7.00	550	3 820
WAX (WADEX)	10:41	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	10	70
EMC (EMCINSMED)	09:02	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	1	7
GTC	10:54	7.04	+0.28	(+4.14%)	6.76	6.88	6.76	7.04	7 425	51 781
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PRI (PRAGMAINK)	09:38	6.84	-0.26	(-3.66%)	7.10	7.08	6.84	7.08	260	1 812
MCR (MERCOR)	09:22	7.26	+0.06	(+0.83%)	7.20	7.26	7.26	7.26	175	1 271
RWL (RAWLPLUG)	09:00	7.26	-0.02	(-0.27%)	7.28	7.26	7.26	7.26	2	15
MEG (MEGARON)	27 kwi 11:01	7.55	-0.95	(-11.18%)	8.50	7.55	7.55	7.55	10	76
ZEP (ZEPAK)	10:20	7.60	+0.14	(+1.88%)	7.46	7.60	7.60	7.60	575	4 370
SME (SIMPLE)	09:00	7.70	+0.10	(+1.32%)	7.60	7.70	7.70	7.70	2	15
ORN (ORION)	23 gru 16:23	7.70	-0.10	(-1.28%)	7.80	7.70	7.65	7.70	26	200
KPL (KINOPOL)	09:29	7.90	+0.05	(+0.64%)	7.85	7.70	7.70	7.90	186	1 442
ENG (ENERGA)	10:52	7.870	-0.045	(-0.57%)	7.915	7.915	7.820	7.920	18 575	145 747
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
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)	10:45	8.30	+0.18	(+2.22%)	8.12	8.24	8.14	8.30	2 633	21 722
UNI (UNIBEP)	10:42	8.30	0.00	(0.00%)	8.30	8.30	8.30	8.30	320	2 656
HEL (HELIO)	09:11	8.40	+0.05	(+0.60%)	8.35	8.40	8.40	8.40	2	17
XTB	10:57	8.26	-0.12	(-1.43%)	8.38	8.48	8.02	8.48	287 976	2 349 203
AGO (AGORA)	10:31	8.30	-0.08	(-0.95%)	8.38	8.30	8.22	8.50	5 338	44 203
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
EAH (ESOTIQ)	10:57	8.90	+0.24	(+2.77%)	8.66	9.10	8.90	9.10	2 483	22 559
LTX (LENTEX)	10:53	9.02	+0.02	(+0.22%)	9.00	9.20	9.00	9.20	1 220	11 019
MSP (MOSTALPLC)	10:44	9.24	+0.28	(+3.12%)	8.96	9.10	9.00	9.24	3 032	27 517
SON (SONEL)	10:44	9.25	0.00	(0.00%)	9.25	9.25	9.25	9.25	26	241
K2I (K2INTERNT)	10:48	9.05	+0.05	(+0.56%)	9.00	9.30	9.00	9.30	670	6 127
BCM (BETACOM)	09:00	9.32	+0.32	(+3.56%)	9.00	9.32	9.32	9.32	5	47
MBW (MBWS)	10:36	9.34	+0.64	(+7.36%)	8.70	8.02	8.02	9.34	410	3 546
OBL (ORZBIALY)	10:43	9.40	0.00	(0.00%)	9.40	9.40	9.40	9.40	115	1 081
PRF (PRAGMAFA)	10:35	9.40	+0.05	(+0.53%)	9.35	9.45	9.40	9.45	130	1 223
SAN (SANTANDER)	10:54	9.33	+0.09	(+0.97%)	9.24	9.52	9.25	9.62	35 183	334 579
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
PEM (PEMANAGER)	10:14	9.42	-0.58	(-5.80%)	10.00	10.05	9.42	10.05	330	3 109
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
APN (APLISENS)	10:54	10.10	+0.20	(+2.02%)	9.90	10.00	9.95	10.30	1 564	15 653
BDZ (BEDZIN)	09:00	10.30	0.00	(0.00%)	10.30	10.30	10.30	10.30	1	10
PBX (PEKABEX)	10:29	10.50	-0.10	(-0.94%)	10.60	10.50	10.50	10.50	238	2 499
TIM	10:50	10.70	+0.10	(+0.94%)	10.60	10.55	10.55	10.70	5 697	60 464
OAT	10:54	10.15	-0.40	(-3.79%)	10.55	10.80	9.88	10.80	78 877	803 290
ATM	10:06	10.30	-0.10	(-0.96%)	10.40	10.90	10.30	10.90	207	2 136
TOR (TORPOL)	10:57	10.60	-0.10	(-0.93%)	10.70	10.70	10.30	10.90	31 185	330 308
SNX (SUNEX)	10:46	10.55	-0.05	(-0.47%)	10.60	10.95	10.55	11.00	3 584	38 798
IBS (IBSM)	25 mar 11:00	11.00	-1.10	(-9.09%)	12.10	11.00	11.00	11.00	46	506
HMI (HMINWEST)	10:46	11.00	-0.40	(-3.51%)	11.40	11.30	11.00	11.30	441	4 868
MCI	10:35	10.80	0.00	(0.00%)	10.80	11.40	10.70	11.40	688	7 725
PCE (POLICE)	27 maj 16:17	11.20	-0.20	(-1.75%)	11.40	11.40	11.20	11.40	3 301	37 297
PSW (PGSSOFT)	10:49	11.40	-0.10	(-0.87%)	11.50	11.50	11.00	11.50	1 125	12 708
LKD (LOKUM)	27 maj 16:33	11.50	0.00	(0.00%)	11.50	11.50	11.10	11.50	4 085	46 747
SEL (SELENAFM)	10:19	11.65	+0.25	(+2.19%)	11.40	11.65	11.40	11.65	1 289	14 964
IMC (IMCOMPANY)	10:26	11.70	+0.20	(+1.74%)	11.50	11.75	11.70	11.75	770	9 009
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)	10:36	11.65	-0.25	(-2.10%)	11.90	11.90	11.55	11.90	556	6 556
NVA (PANOVA)	10:51	11.20	+0.10	(+0.90%)	11.10	11.60	11.20	11.90	3 501	39 637
PHN	10:48	11.80	0.00	(0.00%)	11.80	12.00	11.80	12.00	1 756	20 922
SET (SETANTA)	10:25	12.30	+0.15	(+1.23%)	12.15	12.15	12.00	12.35	3 792	46 284
DEL (DELKO)	09:50	12.20	0.00	(0.00%)	12.20	12.30	12.20	12.40	147	1 809
FSG (FASING)	09:26	12.45	+0.05	(+0.40%)	12.40	12.45	12.45	12.45	603	7 507
NTU (NOVATURAS)	09:58	12.70	+0.70	(+5.83%)	12.00	12.70	12.70	12.70	520	6 604
PJP (PROJPRZEM)	10:57	12.80	0.00	(0.00%)	12.80	12.80	12.80	12.80	588	7 526
FEE (FEERUM)	09:00	13.00	+0.85	(+7.00%)	12.15	12.35	12.35	13.00	130	1 606
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TLX (TALEX)	10:27	12.65	-0.35	(-2.69%)	13.00	13.00	12.65	13.00	225	2 918
FMG	13 maj 15:00	13.00	-1.40	(-9.72%)	14.40	13.00	13.00	13.00	36	468
SWG (SECOGROUP)	27 maj 14:45	13.20	+0.20	(+1.54%)	13.00	13.20	13.20	13.20	237	3 128
PKP (PKPCARGO)	10:57	13.00	+0.42	(+3.34%)	12.58	13.00	12.80	13.36	148 267	1 933 168
RAF (RAFAMET)	10:46	12.50	-0.50	(-3.85%)	13.00	13.40	12.50	13.40	619	8 050
MXC (MAXCOM)	10:57	13.40	+0.30	(+2.29%)	13.10	13.15	13.15	13.40	1 559	20 715
EVE (EVEREST)	10:47	13.00	+1.40	(+12.07%)	11.60	12.90	12.90	13.50	9 063	118 437
PHR (PHARMENA)	10:40	13.00	-0.60	(-4.41%)	13.60	13.65	13.00	13.65	4 491	58 732
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
CDL (CDRL)	09:54	13.95	+0.75	(+5.68%)	13.20	13.30	13.30	13.95	1 217	16 645
IRL (INTERAOLT)	10:55	14.20	+0.05	(+0.35%)	14.15	14.30	14.05	14.30	3 916	55 243
KGL	10:36	13.80	0.00	(0.00%)	13.80	13.80	13.80	14.50	78	1 077
TAR (TARCZYNSKI)	27 maj 15:00	14.80	-0.10	(-0.67%)	14.90	14.80	14.80	14.80	334	4 943
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)	10:29	14.95	+0.75	(+5.28%)	14.20	14.70	14.70	15.15	6 842	102 205
PRM (PROCHEM)	09:00	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	2	31
LSI (LSISOFT)	10:56	15.70	+0.10	(+0.64%)	15.60	15.65	15.65	15.70	746	11 707
NCT (NORTCOAST)	10:49	15.70	0.00	(0.00%)	15.70	15.50	15.50	15.70	150	2 335
ARH (ARCHICOM)	09:28	15.80	+0.75	(+4.98%)	15.05	15.40	15.40	15.80	861	13 350
SPH (SOPHARMA)	26 maj 13:49	15.10	+0.10	(+0.67%)	15.00	16.00	15.10	16.00	52	809
OEX	10:38	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	25	400
ALR (ALIOR)	10:57	15.55	+0.59	(+3.91%)	14.96	15.31	15.31	16.05	675 384	10 635 585
CNT	10:48	15.90	+0.40	(+2.58%)	15.50	15.80	15.70	16.10	2 060	32 679
SNT (SYNEKTIK)	10:27	15.50	-0.20	(-1.27%)	15.70	16.10	15.25	16.10	3 915	60 665
AST (ASTARTA)	10:51	15.80	+0.05	(+0.32%)	15.75	15.90	15.80	16.25	5 209	83 245
INK (INSTALKRK)	10:57	16.00	-0.45	(-2.74%)	16.45	16.65	16.00	16.65	1 319	21 418
JSW	10:56	16.050	+0.670	(+4.36%)	15.380	15.620	15.620	16.700	929 704	15 072 770
FRO (FERRO)	10:52	17.00	+0.40	(+2.41%)	16.60	16.60	16.60	17.00	3 058	51 489
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)	10:50	18.20	+0.20	(+1.11%)	18.00	18.00	18.00	18.20	11 976	215 770
MNC (MENNICA)	10:56	18.50	+0.20	(+1.09%)	18.30	18.70	18.50	18.70	1 052	19 668
SKH (SKARBIEC)	10:50	18.80	-0.40	(-2.08%)	19.20	19.25	18.80	19.25	371	7 059
FTE (FORTE)	10:54	19.36	+0.86	(+4.65%)	18.50	18.70	18.20	19.36	15 044	286 017
EUR (EUROCASH)	10:57	19.08	0.00	(0.00%)	19.08	19.31	18.98	19.39	106 045	2 039 172
ERB (ERBUD)	09:56	19.50	+0.30	(+1.56%)	19.20	19.50	19.45	19.50	345	6 725
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)	10:28	19.80	+0.30	(+1.54%)	19.50	19.65	19.65	19.80	137	2 694
APT (APATOR)	10:12	19.90	+0.45	(+2.31%)	19.45	19.45	19.45	19.90	3 826	75 312
MFO	09:00	19.90	-0.10	(-0.50%)	20.00	19.90	19.90	19.90	2	40
SES (SESCOM)	26 maj 17:00	20.60	+0.90	(+4.57%)	19.70	20.60	20.60	20.60	11	227
LWB (BOGDANKA)	10:57	20.15	+0.15	(+0.75%)	20.00	20.40	20.05	20.65	23 665	481 102
TBL (TBULL)	10:54	20.70	+0.30	(+1.47%)	20.40	20.20	20.20	20.90	3 754	77 470
MDG (MEDICALG)	10:56	20.30	-0.70	(-3.33%)	21.00	20.50	20.30	21.00	1 119	22 894
RPC (ROPCZYCE)	10:56	20.80	-0.10	(-0.48%)	20.90	20.50	20.30	21.20	924	19 045
DEK (DEKPOL)	10:32	21.40	-0.20	(-0.93%)	21.60	21.60	21.40	21.60	14	300
RBW (RAINBOW)	10:53	21.30	+0.90	(+4.41%)	20.40	21.70	21.00	21.80	14 368	306 567
ETL (EUROTEL)	10:33	21.00	-0.70	(-3.23%)	21.70	21.90	21.00	21.90	1 374	29 411
BBT (BOOMBIT)	10:57	22.00	+0.50	(+2.33%)	21.50	21.95	21.50	22.65	9 398	208 904
ABE (ABPL)	10:27	23.20	-0.70	(-2.93%)	23.90	23.70	23.20	23.70	448	10 520
NWG (NEWAG)	10:38	23.90	-0.10	(-0.42%)	24.00	24.00	23.90	24.20	675	16 276
OPN (OPONEO.PL)	10:41	24.00	-0.40	(-1.64%)	24.40	24.40	23.40	24.40	2 206	52 887
PKO (PKOBP)	10:57	24.53	+1.38	(+5.96%)	23.15	23.59	23.47	24.70	3 721 044	90 295 817
KST (KONSSTALI)	02 sty 17:03	25.30	0.00	(0.00%)	25.30	25.10	24.90	25.30	397	10 004
OPM (OPTEAM)	27 maj 16:15	24.20	-0.40	(-1.63%)	24.60	24.60	24.20	25.40	907	22 232
MAB (MABION)	10:46	24.90	-0.05	(-0.20%)	24.95	25.30	24.90	25.40	7 274	181 743
MOL	10:54	25.60	-0.34	(-1.31%)	25.94	25.56	25.50	25.62	3 269	83 582
CPS (CYFRPLSAT)	10:55	25.22	+0.10	(+0.40%)	25.12	25.62	25.20	25.64	151 951	3 850 655
IZB (IZOBLOK)	10:07	27.10	0.00	(0.00%)	27.10	27.10	27.10	27.70	839	23 204
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VOX (VOXEL)	10:25	27.90	+0.30	(+1.09%)	27.60	27.90	27.60	27.90	139	3 869
EAT (AMREST)	10:57	27.70	-0.20	(-0.72%)	27.90	28.20	27.55	29.00	142 271	4 046 355
PLY (PLAY)	10:57	28.20	-0.58	(-2.02%)	28.78	29.00	28.12	29.00	518 646	14 739 859
R22	10:54	29.20	+1.10	(+3.91%)	28.10	28.70	28.70	29.50	20 013	583 030
HDR (HYDROTOR)	10:22	29.60	+0.20	(+0.68%)	29.40	29.40	29.20	29.60	453	13 379
ENT (ENTER)	10:55	28.70	-0.10	(-0.35%)	28.80	29.00	28.00	29.80	7 527	215 788
ERG	10:06	29.60	+3.40	(+12.98%)	26.20	27.40	27.40	30.00	1 142	32 810
1AT (ATAL)	10:47	29.50	0.00	(0.00%)	29.50	30.00	29.00	30.60	2 789	83 682
PZU	10:57	30.92	+0.36	(+1.18%)	30.56	31.00	30.60	31.09	940 647	29 058 597
ATT (GRUPAAZOTY)	10:55	31.30	+0.65	(+2.12%)	30.65	30.95	30.80	31.60	79 722	2 487 031
KPD (KPPD)	09:49	30.40	-1.40	(-4.40%)	31.80	31.80	30.40	31.80	6	184
PEP	10:55	31.00	-0.50	(-1.59%)	31.50	31.00	30.60	31.80	3 427	105 841
KGN (KOGENERA)	10:17	32.50	-0.30	(-0.91%)	32.80	32.50	32.00	32.50	248	7 995
CLN (CLNPHARMA)	10:50	32.30	-0.40	(-1.22%)	32.70	32.80	32.00	32.80	7 412	239 059
UCG (UNICREDIT)	10:11	33.68	+0.97	(+2.97%)	32.71	33.68	33.68	33.68	320	10 778
ABS (ASSECOBS)	10:54	33.80	-0.80	(-2.31%)	34.60	34.40	33.80	34.40	203	6 927
MLS (MLSYSTEM)	10:53	34.50	+1.50	(+4.55%)	33.00	33.50	33.50	34.70	13 241	453 750
GOP (GAMEOPS)	10:43	35.790	+0.090	(+0.25%)	35.700	36.000	35.700	36.200	2 030	72 684
ULG (ULTGAMES)	10:51	35.75	+1.05	(+3.03%)	34.70	34.85	34.80	36.50	17 269	620 550
ACG (ACAUTOGAZ)	10:24	37.00	0.00	(0.00%)	37.00	37.00	37.00	37.00	43	1 591
AML (ALUMETAL)	09:00	37.50	-0.50	(-1.32%)	38.00	37.50	37.50	37.50	25	938
ASE (ASSECOSEE)	10:48	38.00	+0.50	(+1.33%)	37.50	37.50	37.50	38.40	1 511	57 411
CIE (CIECH)	10:56	39.85	-1.85	(-4.44%)	41.70	40.00	39.15	40.00	42 254	1 677 693
GPW	10:56	40.05	+0.30	(+0.75%)	39.75	40.25	39.85	40.25	17 095	684 711
BSC (BSCDRUK)	24 kwi 15:29	40.20	-0.10	(-0.25%)	40.30	40.50	40.20	40.50	9	363
SLV (SELVITA)	10:52	40.00	0.00	(0.00%)	40.00	40.80	39.50	40.80	5 283	211 728
UNT (UNIMOT)	10:55	39.30	-0.85	(-2.12%)	40.15	40.75	39.25	41.50	10 882	442 106
MRC (MERCATOR)	10:57	40.60	-1.30	(-3.10%)	41.90	41.00	39.70	41.80	55 824	2 260 214
BHW (HANDLOWY)	10:52	41.95	+1.45	(+3.58%)	40.50	41.30	41.00	42.55	27 426	1 146 096
KER (KERNEL)	10:50	42.00	-0.15	(-0.36%)	42.15	42.30	42.00	42.70	2 475	104 216
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PCR (PCCROKITA)	10:56	45.30	-0.50	(-1.09%)	45.80	45.50	45.20	46.00	1 760	80 019
ULM (ULMA)	10:25	47.60	+0.60	(+1.28%)	47.00	47.40	47.40	47.60	125	5 934
BNP (BNPPPL)	10:41	50.00	+0.40	(+0.81%)	49.60	50.00	49.00	50.60	795	39 755
CCC	10:56	49.80	+1.21	(+2.49%)	48.59	49.62	48.66	50.98	363 665	18 190 850
CCCA (CCC-PDA)	10:48	49.670	+1.460	(+3.03%)	48.210	48.990	48.990	51.000	7 653	377 286
PEO (PEKAO)	10:57	57.00	+1.58	(+2.85%)	55.42	56.00	55.92	57.36	1 680 530	95 300 798
MGT (MANGATA)	10:09	58.00	-0.50	(-0.85%)	58.50	58.00	58.00	58.00	15	870
CMP (COMP)	27 maj 13:29	59.00	+0.60	(+1.03%)	58.40	59.00	58.40	59.00	207	12 145
MLG (MLPGROUP)	09:00	59.50	0.00	(0.00%)	59.50	59.50	59.50	59.50	1	60
RVU (RYVU)	10:50	59.00	-0.60	(-1.01%)	59.60	59.40	59.00	59.60	278	16 450
KSW (KRUSZWICA)	10:50	59.60	-1.00	(-1.65%)	60.60	60.60	59.60	60.60	590	35 562
LTS (LOTOS)	10:57	60.08	+0.86	(+1.45%)	59.22	60.00	59.44	60.86	146 560	8 828 707
IND (INDYKPOL)	11 gru 09:00	63.50	-0.50	(-0.78%)	64.00	63.50	63.50	63.50	1	64
LVC (LIVECHAT)	10:56	62.00	+0.20	(+0.32%)	61.80	63.10	61.30	63.80	9 620	599 408
NVT (NOVITA)	10:48	63.00	-1.20	(-1.87%)	64.20	64.80	63.00	64.80	77	4 977
PKN (PKNORLEN)	10:57	67.88	+1.34	(+2.01%)	66.54	66.54	66.22	68.68	376 837	25 394 328
BKM (PBKM)	09:00	70.60	+0.60	(+0.86%)	70.00	70.60	70.60	70.60	13	918
ACP (ASSECOPOL)	10:57	71.70	+2.10	(+3.02%)	69.60	70.70	69.80	71.90	22 780	1 620 365
WPL (WIRTUALNA)	10:39	74.00	+1.00	(+1.37%)	73.00	73.00	72.80	74.00	4 386	320 838
DBC (DEBICA)	10:43	75.00	+0.40	(+0.54%)	74.60	74.60	74.60	75.00	219	16 382
OVO (OVOSTAR)	09:00	77.00	0.00	(0.00%)	77.00	77.00	77.00	77.00	1	77
CEZ	09:40	78.90	+0.70	(+0.90%)	78.20	78.80	78.80	78.90	406	31 993
IIA (IIAAV)	27 maj 09:20	79.00	+4.60	(+6.18%)	74.40	75.25	75.25	79.00	6	455
SKA (SNIEZKA)	10:38	80.40	+0.60	(+0.75%)	79.80	80.40	80.40	80.40	116	9 326
DOM (DOMDEV)	10:41	81.40	+0.60	(+0.74%)	80.80	81.60	81.00	81.60	391	31 838
XTP (XTPL)	10:51	79.80	-0.40	(-0.50%)	80.20	80.60	79.60	81.80	1 204	96 921
DAT (DATAWALK)	10:57	82.20	+5.40	(+7.03%)	76.80	77.40	77.40	85.00	24 850	2 052 894
KGH (KGHM)	10:57	85.72	+0.40	(+0.47%)	85.32	86.50	85.38	86.86	214 762	18 503 400
ZAP (PULAWY)	10:52	89.80	+1.80	(+2.05%)	88.00	89.80	89.80	90.80	1 602	144 184
KRU (KRUK)	10:56	97.75	+3.75	(+3.99%)	94.00	96.00	94.50	100.90	58 954	5 738 819
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AMC (AMICA)	10:56	107.00	+3.40	(+3.28%)	103.60	104.00	104.00	107.80	3 638	386 272
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)	10:57	153.60	+7.60	(+5.21%)	146.00	152.00	150.00	154.40	13 346	2 041 811
STP (STALPROD)	10:50	154.20	-0.60	(-0.39%)	154.80	155.00	154.00	156.80	1 633	252 485
TNX (TALANX)	08 maj 10:59	170.00	+15.00	(+9.68%)	155.00	170.00	170.00	170.00	3	510
PUE (ZPUE)	10:47	169.00	-2.50	(-1.46%)	171.50	178.00	169.00	178.00	124	21 152
DNP (DINOPL)	10:57	177.70	+2.80	(+1.60%)	174.90	179.00	176.90	179.40	58 566	10 431 773
CAR (INTERCARS)	10:21	180.00	+1.00	(+0.56%)	179.00	178.00	175.00	180.50	506	90 929
SPL (SANPL)	10:57	179.00	+8.20	(+4.80%)	170.80	172.90	172.50	181.00	107 975	19 118 080
MBR (MOBRUK)	10:51	183.00	0.00	(0.00%)	183.00	183.00	183.00	183.00	29	5 307
CMR (COMARCH)	10:51	206.00	+1.00	(+0.49%)	205.00	205.00	204.00	207.00	217	44 794
MBK (MBANK)	10:56	218.00	+10.20	(+4.91%)	207.80	213.00	212.20	226.40	43 708	9 610 990
BDX (BUDIMEX)	10:57	240.00	+3.50	(+1.48%)	236.50	239.50	238.00	243.00	3 175	763 717
KTY (KETY)	10:49	347.00	-1.00	(-0.29%)	348.00	348.00	345.00	348.00	925	321 055
KRK (KRKA)	27 maj 14:46	362.00	+2.00	(+0.56%)	360.00	359.00	342.00	362.00	344	121 188
CDR (CDPROJEKT)	10:57	391.50	+10.00	(+2.62%)	381.50	389.10	385.30	396.40	148 139	58 010 964
VGO (VIGOSYS)	10:07	420.00	-4.00	(-0.94%)	424.00	420.00	420.00	420.00	3	1 260
11B (11BIT)	10:56	461.00	+3.50	(+0.77%)	457.50	464.00	460.50	475.00	7 159	3 359 251
ZWC (ZYWIEC)	09:42	476.00	-2.00	(-0.42%)	478.00	476.00	476.00	476.00	14	6 664
PLW (PLAYWAY)	10:56	483.00	+10.00	(+2.11%)	473.00	480.50	478.00	498.00	6 571	3 205 157
TEN (TSGAMES)	10:57	488.50	-7.50	(-1.51%)	496.00	500.00	488.50	509.00	10 854	5 410 008
NEU (NEUCA)	10:50	514.00	-2.00	(-0.39%)	516.00	519.00	512.00	519.00	720	369 685
WWL (WAWEL)	10:46	600.00	+6.00	(+1.01%)	594.00	598.00	598.00	600.00	314	188 274
BFT (BENEFIT)	10:52	767.00	+27.00	(+3.65%)	740.00	768.00	745.00	769.00	418	319 013
LPP	10:56	6865.00	+220.00	(+3.31%)	6645.00	6735.00	6640.00	6880.00	1 078	7 254 675