Akcje GPW Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TRKA (TRAKCJA-PDA)		0.0000	0.0000	(0.00%)	0.0000	0.0000	0.0000	0.0000
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
RWD (REDWOOD)	30 kwi 11:15	0.0500	-0.0090	(-15.25%)	0.0590	0.0500	0.0500	0.0500	44 142	2 207
WIS (WINVEST)	08 lis 11:00	0.0510	+0.0110	(+27.50%)	0.0400	0.0510	0.0510	0.0510	131	7
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
SCO (SCOPAK)	27 wrz 11:00	0.0800	0.0000	(0.00%)	0.0800	0.0800	0.0800	0.0800	6	0
HRP (HARPER)	08 lis 15:00	0.0898	0.0000	(0.00%)	0.0898	0.0898	0.0898	0.0898	2 511	225
FFI (FASTFIN)	30 lis 17:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0700	0.1000	433 156	36 118
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
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
TXM	08 lis 15:08	0.127	+0.017	(+15.00%)	0.110	0.127	0.127	0.127	400	51
LRK (LARK)	02 maj 11:21	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	4 147	622
DRP (DROP)	08 lis 11:00	0.150	-0.020	(-11.76%)	0.170	0.150	0.150	0.150	280	42
RHD (REINHOLD)	07 lis 15:00	0.155	-0.004	(-2.52%)	0.159	0.155	0.155	0.155	25	4
IQP	07 lis 11:00	0.190	+0.010	(+5.56%)	0.180	0.190	0.190	0.190	30	6
CTG (CUBEITG)	06 maj 11:20	0.1950	-0.0030	(-1.52%)	0.1980	0.1950	0.1950	0.1950	45 634	8 899
06N (06MAGNA)	28 wrz 15:07	0.200	-0.030	(-13.04%)	0.230	0.200	0.200	0.200	40 007	8 001
PBF (PBSFINANSE)	07 lis 11:00	0.218	0.000	(0.00%)	0.218	0.218	0.218	0.218	1 476	322
APL (AMPLI)	30 gru 15:00	0.22	+0.01	(+4.76%)	0.21	0.22	0.22	0.22	1 020	224
CTC (CALATRAVA)	03 paź 15:00	0.23	-0.01	(-4.17%)	0.24	0.22	0.22	0.23	26 579	5 877
WLB (WILBO)	02 paź 15:00	0.24	0.00	(0.00%)	0.24	0.22	0.22	0.24	3 339	735
RDN (REDAN)	08 lis 15:28	0.240	-0.010	(-4.00%)	0.250	0.248	0.240	0.248	3 260	790
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IAG (IALBGR)	08 lis 15:26	0.27	-0.09	(-24.44%)	0.36	0.27	0.27	0.27	34 633	9 420
GNB (GETINOBLE)	08 lis 15:23	0.3000	+0.0050	(+1.69%)	0.2950	0.3000	0.3000	0.3000	592 032	177 610
IFR (IFSA)	08 lis 15:00	0.310	+0.038	(+13.97%)	0.272	0.310	0.310	0.310	44 863	13 908
CFI	08 lis 15:00	0.320	0.000	(0.00%)	0.320	0.320	0.320	0.320	37 690	12 061
CHS (CHEMOS)	30 kwi 16:48	0.330	-0.010	(-2.94%)	0.340	0.320	0.300	0.350	259 590	80 427
RES (RESBUD)	08 lis 15:00	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	500	175
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MLK (MILKILAND)	08 lis 11:25	0.350	-0.030	(-7.87%)	0.380	0.350	0.350	0.350	1 000	350
PIW (PLATYNINW)	08 lis 11:08	0.360	-0.010	(-2.70%)	0.370	0.360	0.360	0.360	9 684	3 486
CZT (CZTOREBKA)	30 wrz 11:14	0.370	-0.030	(-7.50%)	0.400	0.370	0.370	0.370	6 000	2 220
EVE (EVEREST)	06 lis 09:23	0.380	+0.020	(+5.56%)	0.360	0.380	0.380	0.380	1	0
CLE (COALENERG)	04 lis 11:00	0.398	-0.002	(-0.50%)	0.400	0.398	0.398	0.398	1 200	478
HUB (HUBSTYLE)	25 wrz 15:00	0.398	+0.059	(+17.40%)	0.339	0.372	0.372	0.398	1 918	760
INV (INVISTA)	08 lis 09:55	0.390	-0.030	(-7.14%)	0.420	0.400	0.390	0.400	3 498	1 366
KCH (KRAKCHEM)	08 lis 16:45	0.418	+0.018	(+4.50%)	0.400	0.400	0.371	0.418	2 633	983
ITB (INTERBUD)	08 lis 11:03	0.456	+0.006	(+1.33%)	0.450	0.456	0.456	0.456	1 876	855
KCI	08 lis 15:00	0.468	+0.013	(+2.86%)	0.455	0.458	0.458	0.468	532	247
FON	08 lis 15:00	0.5000	+0.0020	(+0.40%)	0.4980	0.5000	0.5000	0.5000	562	281
IFC (IFCAPITAL)	08 lis 14:03	0.515	-0.005	(-0.96%)	0.520	0.515	0.515	0.515	1 000	515
ATS (ATLANTIS)	07 lis 13:17	0.530	-0.004	(-0.75%)	0.534	0.520	0.520	0.530	5 313	2 787
BBD (BBIDEV)	08 lis 17:03	0.532	+0.002	(+0.38%)	0.530	0.532	0.518	0.534	187 373	99 440
SLZ (SLEEPZAG)	08 lis 09:00	0.540	+0.020	(+3.85%)	0.520	0.540	0.540	0.540	19	10
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
SHG (STARHEDGE)	08 lis 14:21	0.565	+0.020	(+3.67%)	0.545	0.545	0.545	0.570	2 788	1 556
KBD (KBDOM)	14 paź 11:00	0.570	0.000	(0.00%)	0.570	0.570	0.570	0.570	1	1
SNW (SANWIL)	08 lis 14:49	0.570	0.000	(0.00%)	0.570	0.570	0.570	0.570	839	478
SHD (SOHODEV)	08 lis 15:00	0.580	+0.010	(+1.75%)	0.570	0.580	0.580	0.580	397	230
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
AWM (AIRWAY)	08 lis 16:42	0.620	+0.004	(+0.65%)	0.616	0.610	0.592	0.620	34 777	21 482
SFS (SFINKS)	08 lis 17:00	0.584	-0.046	(-7.30%)	0.630	0.602	0.584	0.628	62 876	37 443
SEN (SERINUS)	08 lis 17:02	0.600	-0.015	(-2.44%)	0.615	0.625	0.590	0.630	1 053 130	634 901
MZN (MORIZON)	08 lis 11:22	0.634	-0.002	(-0.31%)	0.636	0.600	0.600	0.634	1 300	814
PDZ (PRAIRIE)	08 lis 17:00	0.630	-0.010	(-1.56%)	0.640	0.630	0.615	0.635	276 804	173 216
URS (URSUS)	08 lis 17:00	0.630	+0.010	(+1.61%)	0.620	0.627	0.623	0.655	238 297	152 397
WSE (WORKSERV)	08 lis 17:03	0.632	-0.016	(-2.47%)	0.648	0.650	0.631	0.690	547 985	360 168
SKL (SKYLINE)	29 paź 11:02	0.690	+0.010	(+1.47%)	0.680	0.690	0.690	0.690	500	345
AWB (AWBUD)	08 lis 15:00	0.700	+0.100	(+16.67%)	0.600	0.700	0.700	0.700	7 357	5 150
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CNG (NOWAGALA)	08 lis 15:58	0.710	+0.010	(+1.43%)	0.700	0.700	0.700	0.710	50 721	35 513
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
BRA (BRASTER)	08 lis 17:04	0.780	+0.029	(+3.86%)	0.751	0.750	0.733	0.788	440 350	335 041
MSZ (MOSTALZAB)	08 lis 17:00	0.799	+0.018	(+2.30%)	0.781	0.781	0.760	0.799	63 079	48 939
SKT (SKOTAN)	08 lis 17:00	0.815	-0.005	(-0.61%)	0.820	0.785	0.785	0.815	8 015	6 421
LBT (LIBET)	08 lis 17:04	0.798	+0.066	(+9.02%)	0.732	0.732	0.714	0.828	320 397	249 889
08N (08OCTAVA)	08 lis 15:00	0.830	0.000	(0.00%)	0.830	0.830	0.830	0.830	179	149
EKP (ELKOP)	08 lis 16:49	0.830	0.000	(0.00%)	0.830	0.830	0.784	0.830	3 208	2 535
PMA (PRIMAMODA)	08 lis 11:00	0.830	-0.020	(-2.35%)	0.850	0.830	0.830	0.830	300	249
RON (RONSON)	08 lis 15:55	0.835	-0.005	(-0.60%)	0.840	0.840	0.820	0.840	4 850	4 049
LBW (LUBAWA)	08 lis 17:00	0.818	-0.012	(-1.45%)	0.830	0.820	0.816	0.840	91 300	75 316
ENI (ENERGOINS)	08 lis 15:58	0.850	-0.010	(-1.16%)	0.860	0.860	0.810	0.860	4 913	4 104
MRB (MIRBUD)	08 lis 17:00	0.876	+0.014	(+1.62%)	0.862	0.850	0.840	0.876	80 520	68 987
IMP (IMPERA)	08 lis 12:52	0.890	-0.050	(-5.32%)	0.940	0.890	0.890	0.890	3 192	2 841
ZMT (ZAMET)	08 lis 09:00	0.895	+0.055	(+6.55%)	0.840	0.895	0.895	0.895	9	8
MOJ	08 lis 16:22	0.920	+0.010	(+1.10%)	0.910	0.920	0.920	0.920	150	138
CIG (CIGAMES)	08 lis 17:04	0.909	-0.021	(-2.26%)	0.930	0.940	0.900	0.955	3 205 854	2 949 527
CRM (CORMAY)	08 lis 15:23	0.950	+0.013	(+1.39%)	0.937	0.935	0.910	0.957	113 290	106 147
HLD (HOLLYWOOD)	13 wrz 13:17	0.986	-0.010	(-1.00%)	0.996	0.996	0.986	0.996	4 024	3 968
RBC (RUBICON)	08 lis 17:00	1.000	+0.062	(+6.61%)	0.938	1.000	0.938	1.000	388	365
OPF (OPENFIN)	08 lis 16:46	0.990	-0.020	(-1.98%)	1.010	1.010	0.950	1.010	4 373	4 257
BML (BIOMEDLUB)	08 lis 17:00	1.050	+0.005	(+0.48%)	1.045	1.040	1.030	1.050	77 230	80 622
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PMP (PAMAPOL)	08 lis 13:32	1.08	0.00	(0.00%)	1.08	1.08	1.04	1.08	5 453	5 809
VTI (VENTUREIN)	08 lis 15:39	1.09	+0.09	(+9.00%)	1.00	1.01	1.01	1.09	7 205	7 853
PRD (PROCAD)	08 lis 15:29	1.09	-0.02	(-1.79%)	1.11	1.09	1.09	1.09	1 284	1 406
WIK (WIKANA)	08 lis 16:35	1.10	0.00	(0.00%)	1.10	1.03	1.03	1.10	1 441	1 509
HRS (HERKULES)	08 lis 15:00	1.130	+0.015	(+1.35%)	1.115	1.110	1.110	1.130	7 275	8 112
CPA (CAPITAL)	08 lis 15:00	1.130	-0.090	(-7.38%)	1.220	1.130	1.130	1.130	5 616	6 346
ENP (ENAP)	08 lis 09:00	1.15	+0.01	(+0.88%)	1.14	1.15	1.15	1.15	2	2
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PGO	08 lis 13:44	1.17	+0.03	(+2.63%)	1.14	1.17	1.11	1.17	4 667	5 287
TRR (TERMOREX)	08 lis 15:02	1.15	-0.02	(-1.71%)	1.17	1.17	1.06	1.17	2 077	2 261
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PTH (PRIMETECH)	07 lis 14:20	1.150	-0.030	(-2.54%)	1.180	1.170	1.140	1.198	5 021	5 866
PAT (PATENTUS)	08 lis 12:18	1.15	-0.05	(-4.17%)	1.20	1.20	1.15	1.20	250	298
PGM (PMPG)	08 lis 14:50	1.21	+0.01	(+0.83%)	1.20	1.18	1.18	1.21	700	829
RFK (RAFAKO)	08 lis 17:04	1.220	+0.152	(+14.23%)	1.068	1.066	1.066	1.228	2 603 012	3 011 610
VVD (VIVID)	08 lis 17:01	1.230	+0.020	(+1.65%)	1.210	1.210	1.180	1.230	36 619	43 951
IDM (IDMSA)	08 lis 15:13	1.24	+0.08	(+6.90%)	1.16	1.16	1.16	1.24	178	208
BAH (BAHOLDING)	08 lis 17:00	1.220	+0.060	(+5.17%)	1.160	1.160	1.160	1.258	193 749	230 527
MIR (MIRACULUM)	08 lis 16:07	1.26	0.00	(0.00%)	1.26	1.27	1.22	1.27	17 577	22 136
DPL (DROZAPOL)	08 lis 15:52	1.25	-0.01	(-1.19%)	1.26	1.28	1.25	1.28	1 549	1 938
WAS (WASKO)	08 lis 10:21	1.270	-0.015	(-1.17%)	1.285	1.240	1.220	1.285	4 583	5 658
ZUK (STAPORKOW)	07 lis 13:10	1.29	+0.07	(+5.74%)	1.22	1.21	1.21	1.29	419	525
KSG (KSGAGRO)	08 lis 15:00	1.29	+0.08	(+6.61%)	1.21	1.25	1.25	1.29	5 460	6 925
RDL (RADPOL)	08 lis 09:40	1.32	+0.03	(+2.33%)	1.29	1.33	1.32	1.33	2 400	3 191
COG (COGNOR)	08 lis 17:00	1.375	+0.015	(+1.10%)	1.360	1.370	1.340	1.375	29 489	40 156
GLC (GLCOSMED)	08 lis 17:00	1.25	-0.14	(-10.07%)	1.39	1.39	1.25	1.39	1 208	1 511
IPE (IPOPEMA)	08 lis 09:00	1.40	-0.01	(-0.36%)	1.41	1.40	1.40	1.40	382	535
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
RNK (RANKPROGR)	08 lis 15:01	1.400	+0.060	(+4.48%)	1.340	1.340	1.340	1.410	51 985	71 825
ALI (ALTUSTFI)	08 lis 17:00	1.396	-0.010	(-0.71%)	1.406	1.406	1.378	1.422	42 409	59 214
ABC (ABCDATA)	22 lip 13:14	1.428	0.000	(0.00%)	1.428	1.428	1.426	1.428	37 335	53 313
JWW (JWWINVEST)	08 lis 09:47	1.45	0.00	(0.00%)	1.45	1.45	1.45	1.45	10	15
ZST (ZASTAL)	08 lis 15:22	1.46	+0.03	(+2.10%)	1.43	1.43	1.43	1.46	6 243	8 957
OTM (OTMUCHOW)	08 lis 16:38	1.47	0.00	(0.00%)	1.47	1.47	1.46	1.47	2 252	3 308
GTN (GETIN)	08 lis 17:02	1.470	+0.004	(+0.27%)	1.466	1.466	1.442	1.482	237 901	348 273
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
ATL (ATLASEST)	08 lis 16:47	1.42	+0.01	(+0.35%)	1.41	1.50	1.42	1.50	370	548
IZO (IZOLACJA)	08 lis 09:00	1.53	0.00	(0.00%)	1.53	1.53	1.53	1.53	2	3
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RNC (REINO)	08 lis 16:47	1.50	-0.01	(-0.66%)	1.51	1.55	1.40	1.55	2 481	3 513
IPO (INTERSPPL)	08 lis 09:00	1.58	+0.03	(+1.94%)	1.55	1.58	1.58	1.58	47	74
JHM (JHMDEV)	08 lis 13:19	1.60	0.00	(0.00%)	1.60	1.60	1.59	1.60	12 990	20 736
YOL (YOLO)	08 lis 14:02	1.61	+0.01	(+0.63%)	1.60	1.61	1.61	1.61	15	24
OPG (ORCOGROUP)	07 lis 11:45	1.64	0.00	(0.00%)	1.64	1.64	1.62	1.64	1 410	2 302
EMT (ELEMENTAL)	08 lis 17:00	1.660	+0.030	(+1.84%)	1.630	1.640	1.632	1.680	407 762	674 618
PCX (PCCEXOL)	08 lis 09:37	1.68	0.00	(0.00%)	1.68	1.68	1.68	1.68	50	84
BOW (BOWIM)	07 lis 17:00	1.69	+0.06	(+3.68%)	1.63	1.66	1.66	1.69	2 423	4 023
PLZ (PLAZACNTR)	08 lis 15:09	1.70	+0.04	(+2.41%)	1.66	1.50	1.44	1.74	11 505	18 146
PPS (PEPEES)	08 lis 16:04	1.74	+0.03	(+1.75%)	1.71	1.75	1.66	1.75	17 276	30 071
LRQ (LARQ)	08 lis 17:00	1.80	+0.17	(+10.43%)	1.63	1.77	1.60	1.80	21 174	35 240
TRK (TRAKCJA)	08 lis 17:00	1.810	-0.018	(-0.98%)	1.828	1.826	1.790	1.826	71 998	130 314
ITM (ITMTRADE)	08 lis 15:00	1.85	0.00	(0.00%)	1.85	1.81	1.81	1.85	667	1 227
VTL (VISTAL)	08 lis 16:49	1.800	+0.015	(+0.84%)	1.785	1.785	1.760	1.850	7 070	12 661
TRI (TRITON)	08 lis 14:56	1.88	0.00	(0.00%)	1.88	1.88	1.78	1.88	1 929	3 455
TPE (TAURONPE)	08 lis 17:04	1.862	+0.049	(+2.70%)	1.813	1.810	1.786	1.880	10 734 852	19 896 402
GCN (GROCLIN)	08 lis 17:00	1.874	+0.022	(+1.19%)	1.852	1.852	1.830	1.884	14 600	26 868
INC	08 lis 17:00	2.00	+0.07	(+3.63%)	1.93	1.93	1.91	2.00	17 221	33 568
APE (APSENERGY)	08 lis 09:27	1.93	-0.09	(-4.70%)	2.02	2.02	1.93	2.02	1 126	2 170
PLX (PLASTBOX)	08 lis 09:00	2.04	+0.00	(+0.25%)	2.04	2.04	2.04	2.04	5	10
NNG (NANOGROUP)	05 lis 15:01	2.06	0.00	(0.00%)	2.06	1.69	1.69	2.06	183	310
AAT (ALTA)	08 lis 14:49	2.08	-0.16	(-7.14%)	2.24	1.99	1.99	2.08	945	1 919
AUG (AUGA)	25 paź 11:43	2.08	0.00	(0.00%)	2.08	2.08	2.08	2.08	61	127
PXM (POLIMEXMS)	08 lis 17:04	2.135	+0.020	(+0.95%)	2.115	2.120	2.090	2.140	155 744	329 235
NTT (NTTSYSTEM)	08 lis 16:26	2.15	+0.06	(+2.87%)	2.09	2.09	2.09	2.15	137	287
EUC (EUCO)	08 lis 17:01	2.18	-0.01	(-0.46%)	2.19	2.19	2.10	2.19	10 676	22 790
POZ (POZBUD)	08 lis 17:00	2.20	+0.10	(+4.76%)	2.10	2.11	2.10	2.20	47 423	101 488
EDI (EDINVEST)	07 lis 10:40	2.20	+0.02	(+0.92%)	2.18	2.20	2.20	2.20	1 020	2 244
QRS (QUERCUS)	08 lis 13:04	2.21	+0.01	(+0.45%)	2.20	2.20	2.20	2.21	1 697	3 740
U2K (UNIMA)	07 lis 15:10	2.26	+0.06	(+2.73%)	2.20	2.18	2.18	2.26	656	1 452
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ATR (ATREM)	08 lis 09:00	2.30	+0.10	(+4.55%)	2.20	2.30	2.30	2.30	2	5
MCP (MEDIACAP)	08 lis 15:00	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	115	265
ARC (ARCUS)	08 lis 16:38	2.34	0.00	(0.00%)	2.34	2.34	2.34	2.34	2 500	5 850
DVL (DEVELIA)	08 lis 16:28	2.50	0.00	(0.00%)	2.50	2.50	2.48	2.51	134 413	334 798
SGN (SYGNITY)	08 lis 17:00	2.60	+0.04	(+1.56%)	2.56	2.56	2.53	2.60	2 023	5 193
INL (INTROL)	08 lis 12:15	2.60	+0.02	(+0.78%)	2.58	2.60	2.60	2.60	320	832
IZS (IZOSTAL)	08 lis 15:06	2.63	-0.04	(-1.50%)	2.67	2.63	2.60	2.63	9 023	23 540
MEX (MEXPOLSKA)	08 lis 17:00	2.56	-0.10	(-3.76%)	2.66	2.72	2.56	2.72	19 974	52 387
ELZ (ELZAB)	08 lis 17:00	2.76	+0.02	(+0.73%)	2.74	2.78	2.76	2.78	14	39
ASB (ASBIS)	08 lis 17:04	2.74	-0.05	(-1.97%)	2.79	2.79	2.72	2.79	147 268	404 697
JWC (JWCONSTR)	08 lis 16:11	2.76	+0.03	(+1.10%)	2.73	2.80	2.76	2.80	2 489	6 890
MZA (MUZA)	29 paź 09:34	2.80	-0.02	(-0.71%)	2.82	2.80	2.80	2.80	200	560
TRN (TRANSPOL)	08 lis 09:00	2.83	+0.04	(+1.25%)	2.79	2.83	2.83	2.83	5	14
IDA (IDEABANK)	08 lis 17:01	2.775	-0.055	(-1.94%)	2.830	2.830	2.770	2.830	27 663	77 240
ART (ARTIFEX)	08 lis 16:40	2.69	-0.14	(-4.95%)	2.83	2.86	2.60	2.86	16 261	43 385
KOM (KOMPUTRON)	08 lis 16:40	2.80	-0.01	(-0.36%)	2.81	2.89	2.79	2.89	3 926	11 002
PWX (POLWAX)	08 lis 10:33	2.92	0.00	(0.00%)	2.92	3.00	2.92	3.00	820	2 421
ACT (ACTION)	08 lis 16:09	2.90	-0.16	(-5.23%)	3.06	3.04	2.87	3.04	8 383	24 411
TSG (TESGAS)	08 lis 17:00	3.00	-0.02	(-0.66%)	3.02	3.02	2.94	3.12	2 742	8 092
GKI (IMMOBILE)	08 lis 15:08	3.09	-0.01	(-0.32%)	3.10	3.09	3.00	3.16	7 034	21 421
LEN (LENA)	08 lis 16:08	3.17	0.00	(0.00%)	3.17	3.17	3.16	3.17	2 368	7 501
PND (POLNORD)	08 lis 17:02	2.92	-0.10	(-3.31%)	3.02	3.18	2.91	3.18	102 523	306 242
ATD (ATENDE)	08 lis 16:32	3.18	-0.06	(-1.85%)	3.24	3.20	3.10	3.20	271	844
STX (STALEXP)	08 lis 17:00	3.20	-0.01	(-0.31%)	3.21	3.21	3.18	3.21	15 783	50 569
MON (MONNARI)	08 lis 17:02	3.27	0.00	(0.00%)	3.27	3.23	3.22	3.27	40 210	130 777
IFI (IFIRMA)	08 lis 10:40	3.27	+0.04	(+1.24%)	3.23	3.28	3.27	3.28	458	1 498
EGS (ERGIS)	08 lis 17:00	3.33	+0.07	(+2.15%)	3.26	3.25	3.24	3.33	152 277	502 053
ASM (ASMGROUP)	25 paź 09:00	3.42	+0.14	(+4.27%)	3.28	3.42	3.42	3.42	4	14
PRT (PROTEKTOR)	07 lis 14:58	3.40	-0.05	(-1.45%)	3.45	3.45	3.28	3.45	802	2 646
ESS (ESSYSTEM)	08 lis 15:09	3.46	0.00	(0.00%)	3.46	3.46	3.46	3.46	47 148	163 132
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MWT (MWTRADE)	08 lis 17:00	3.38	-0.02	(-0.59%)	3.40	3.36	3.36	3.48	4 980	16 979
FER (FERRUM)	08 lis 15:33	3.49	+0.06	(+1.75%)	3.43	3.48	3.48	3.49	200	696
XTB	08 lis 15:15	3.50	0.00	(0.00%)	3.50	3.50	3.42	3.50	215	740
ATC (ARCTIC)	08 lis 16:23	3.50	0.00	(0.00%)	3.50	3.50	3.48	3.54	34 079	119 524
IMS	08 lis 13:56	3.59	0.00	(0.00%)	3.59	3.60	3.59	3.60	2 627	9 450
BMC (BUMECH)	08 lis 16:49	3.65	+0.09	(+2.53%)	3.56	3.60	3.46	3.65	14 278	50 585
MDI (MDIENERGIA)	08 lis 13:03	3.66	+0.22	(+6.40%)	3.44	3.59	3.45	3.66	1 207	4 212
ELT (ELEKTROTI)	08 lis 10:23	3.58	-0.11	(-2.98%)	3.69	3.68	3.58	3.68	778	2 803
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
FMF (FAMUR)	08 lis 17:03	3.67	-0.05	(-1.34%)	3.72	3.70	3.67	3.71	50 798	187 482
INF (INTERFERI)	08 lis 15:02	3.80	+0.08	(+2.15%)	3.72	3.72	3.72	3.80	701	2 608
ODL (ODLEWNIE)	08 lis 15:36	3.90	+0.10	(+2.63%)	3.80	3.80	3.80	3.92	2 089	8 030
MVP (MARVIPOL)	08 lis 17:00	3.85	+0.10	(+2.67%)	3.75	3.78	3.76	3.98	40 743	157 295
SAR (SARE)	06 lis 10:31	3.92	-0.32	(-7.55%)	4.24	4.10	3.92	4.10	1 780	7 244
VRG	08 lis 15:58	4.09	+0.01	(+0.24%)	4.08	4.10	4.02	4.13	525 192	2 153 222
CPL (COMPERIA)	04 lis 13:59	4.14	0.00	(0.00%)	4.14	3.98	3.98	4.14	215	856
BRS (BORYSZEW)	08 lis 17:00	4.175	+0.005	(+0.12%)	4.170	4.160	4.160	4.220	23 882	99 988
IPX (IMPEXMET)	05 sie 17:00	4.22	-0.01	(-0.24%)	4.23	4.23	4.22	4.23	28 940	122 374
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
BIO (BIOTON)	08 lis 17:00	4.200	-0.030	(-0.71%)	4.230	4.205	4.190	4.340	44 631	189 214
ZUE	08 lis 17:00	4.34	+0.02	(+0.46%)	4.32	4.34	4.18	4.34	274	1 146
ATG (ATMGRUPA)	08 lis 14:49	4.25	+0.05	(+1.19%)	4.20	4.35	4.11	4.35	1 056	4 373
MSW (MOSTALWAR)	08 lis 17:04	4.32	-0.04	(-0.92%)	4.36	4.26	4.22	4.35	2 561	10 927
APR (AUTOPARTN)	08 lis 16:48	4.35	-0.05	(-1.14%)	4.40	4.34	4.34	4.38	23 461	102 205
ECH (ECHO)	08 lis 16:44	4.41	+0.10	(+2.32%)	4.31	4.30	4.30	4.48	209 015	917 301
AGT (AGROTON)	08 lis 17:00	4.32	0.00	(0.00%)	4.32	4.38	4.30	4.48	18 312	79 776
NET (NETIA)	08 lis 17:00	4.53	-0.07	(-1.52%)	4.60	4.55	4.46	4.55	10 985	49 372
MAK (MAKARONPL)	08 lis 16:32	4.62	0.00	(0.00%)	4.62	4.62	4.62	4.62	18	83
BRG (BERLING)	08 lis 11:00	4.62	-0.12	(-2.53%)	4.74	4.62	4.62	4.62	650	3 003
KVT (KRVITAMIN)	08 lis 09:47	4.72	0.00	(0.00%)	4.72	4.72	4.72	4.72	212	1 001
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EMC (EMCINSMED)	05 lis 13:58	4.72	-0.18	(-3.67%)	4.90	4.72	4.72	4.72	500	2 360
ALC (ALCHEMIA)	30 maj 12:13	4.76	-0.04	(-0.83%)	4.80	4.76	4.76	4.76	100	476
INP (INPRO)	08 lis 09:01	4.86	0.00	(0.00%)	4.86	4.86	4.86	4.86	2	10
TOA (TOYA)	08 lis 15:41	4.86	-0.04	(-0.82%)	4.90	4.88	4.78	4.88	33 050	160 000
ATP (ATLANTAPL)	08 lis 10:15	4.88	-0.02	(-0.41%)	4.90	4.91	4.88	4.91	188	919
OTS (OTLOG)	08 lis 17:00	4.50	-0.42	(-8.54%)	4.92	4.92	4.50	4.92	5 460	25 212
KRC (KREC)	08 lis 17:00	4.96	-0.01	(-0.30%)	4.97	4.96	4.78	4.96	2 816	13 923
PGN (PGNIG)	08 lis 17:00	5.000	-0.005	(-0.10%)	5.005	5.000	4.902	5.040	4 031 376	20 113 046
SET (SETANTA)	08 lis 17:00	5.00	-0.06	(-1.19%)	5.06	5.06	4.99	5.06	659	3 299
WOJ (WOJAS)	08 lis 15:05	4.98	-0.18	(-3.49%)	5.16	5.16	4.80	5.16	2 403	11 823
MPH (MASTERPHA)	08 lis 13:44	5.40	+0.45	(+9.09%)	4.95	5.10	4.94	5.40	159 162	859 081
RLP (RELPOL)	08 lis 17:00	5.65	-0.05	(-0.88%)	5.70	5.60	5.50	5.65	19 184	105 897
EHG (EUROHOLD)	08 lis 16:37	5.65	-0.05	(-0.88%)	5.70	5.15	5.15	5.65	103	532
SWD (SWISSMED)	08 lis 15:44	5.90	+0.18	(+3.15%)	5.72	5.56	5.50	6.00	6 234	35 529
CPD (CELTIC)	05 lis 15:19	6.00	+0.30	(+5.26%)	5.70	6.00	6.00	6.00	20	120
4FM (4FUNMEDIA)	08 lis 09:00	6.02	0.00	(0.00%)	6.02	6.02	6.02	6.02	5	30
MIL (MILLENNIUM)	08 lis 17:02	5.90	-0.16	(-2.64%)	6.06	6.04	5.84	6.04	414 155	2 447 083
EEX (EKOEXPORT)	08 lis 16:15	6.05	+0.03	(+0.50%)	6.02	5.93	5.85	6.05	12 833	76 274
IPF (PROVIDENT)	04 lis 09:36	6.10	0.00	(0.00%)	6.10	6.10	6.10	6.10	5	31
PHR (PHARMENA)	08 lis 17:00	6.14	0.00	(0.00%)	6.14	6.14	6.00	6.14	24	145
UNI (UNIBEP)	08 lis 16:33	6.16	-0.02	(-0.32%)	6.18	6.18	6.16	6.18	227	1 399
ARR (ARTERIA)	08 lis 09:59	6.00	0.00	(0.00%)	6.00	6.20	6.00	6.20	105	631
KMP (KOMPAP)	08 lis 15:43	6.25	+0.20	(+3.31%)	6.05	6.05	6.05	6.25	1 057	6 587
ADV (ADIUVO)	08 lis 17:00	5.80	-0.12	(-2.03%)	5.92	5.92	5.56	6.28	9 419	55 123
GOB (GOBARTO)	08 lis 15:00	6.30	-0.10	(-1.56%)	6.40	6.30	6.30	6.30	40	252
OPL (ORANGEPL)	08 lis 17:00	6.330	+0.065	(+1.04%)	6.265	6.285	6.285	6.415	753 910	4 791 436
ELB (ELBUDOWA)	08 lis 17:00	5.80	-0.30	(-4.92%)	6.10	6.40	5.60	6.44	189 788	1 132 435
SME (SIMPLE)	08 lis 09:00	6.45	0.00	(0.00%)	6.45	6.45	6.45	6.45	2	13
IPL (IMPEL)	08 lis 16:40	6.35	+0.10	(+1.60%)	6.25	6.45	6.15	6.45	833	5 165
CPG (CPGROUP)	08 lis 17:00	6.57	+0.26	(+4.12%)	6.31	6.29	6.20	6.59	40 876	254 688
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
WXF (WARIMPEX)	07 lis 16:12	6.64	+0.04	(+0.61%)	6.60	6.52	6.52	6.68	2 769	18 281
WAX (WADEX)	08 lis 16:25	6.64	-0.06	(-0.90%)	6.70	6.70	6.64	6.70	34	227
TOR (TORPOL)	08 lis 17:00	6.72	+0.10	(+1.51%)	6.62	6.62	6.50	6.72	15 502	102 638
ENG (ENERGA)	08 lis 17:04	6.700	+0.050	(+0.75%)	6.650	6.650	6.505	6.760	771 642	5 146 101
BAL (BALTONA)	08 lis 17:00	6.90	0.00	(0.00%)	6.90	6.90	6.85	6.90	392	2 695
SVRS (SILVAIR-REGS)	08 lis 12:25	6.92	0.00	(0.00%)	6.92	6.92	6.92	6.92	52	360
ZEP (ZEPAK)	08 lis 16:37	6.88	+0.06	(+0.88%)	6.82	6.82	6.70	6.94	15 450	105 156
PRI (PRAGMAINK)	06 lis 17:00	7.00	+0.08	(+1.16%)	6.92	7.00	7.00	7.00	5	35
ALL (AILLERON)	08 lis 16:09	7.00	+0.04	(+0.57%)	6.96	7.00	7.00	7.10	26 578	186 107
BOS	08 lis 17:00	7.06	+0.04	(+0.57%)	7.02	7.02	6.98	7.10	3 277	22 994
WLT (WIELTON)	08 lis 17:03	6.97	-0.03	(-0.43%)	7.00	7.00	6.97	7.10	16 976	118 866
SOL (SOLAR)	08 lis 13:25	7.10	0.00	(0.00%)	7.10	7.10	6.90	7.10	36	252
DGA	08 lis 09:00	7.14	0.00	(0.00%)	7.14	7.14	7.14	7.14	2	14
ORN (ORION)	08 lis 09:05	7.25	+0.05	(+0.69%)	7.20	7.25	7.25	7.25	8	58
MRC (MERCATOR)	08 lis 15:00	7.20	-0.09	(-1.23%)	7.29	7.30	7.20	7.30	4 094	29 635
GRN (GRODNO)	08 lis 17:00	6.96	-0.12	(-1.69%)	7.08	7.32	6.66	7.32	48 905	340 762
LTX (LENTEX)	08 lis 15:09	7.34	+0.02	(+0.27%)	7.32	7.32	7.30	7.34	3 224	23 562
MCR (MERCOR)	08 lis 12:05	7.44	-0.04	(-0.53%)	7.48	7.48	7.44	7.48	41	305
MSP (MOSTALPLC)	08 lis 16:27	7.36	+0.02	(+0.27%)	7.34	7.32	6.90	7.70	26 738	191 607
KRI (KREDYTIN)	06 lis 09:53	7.70	+0.35	(+4.76%)	7.35	7.70	7.70	7.70	1	8
STF (STALPROFI)	08 lis 17:00	7.80	+0.15	(+1.96%)	7.65	7.55	7.45	7.80	4 454	34 277
STL (STELMET)	08 lis 15:09	7.90	-0.10	(-1.25%)	8.00	7.80	7.80	7.90	252	1 978
BBT (BOOMBIT)	08 lis 16:21	7.99	+0.09	(+1.14%)	7.90	7.80	7.74	8.00	3 576	28 268
SPH (SOPHARMA)	06 lis 11:43	8.00	0.00	(0.00%)	8.00	8.06	8.00	8.06	361	2 895
VIN (VINDEXUS)	08 lis 17:00	8.10	+0.10	(+1.25%)	8.00	7.90	7.90	8.10	555	4 415
PBX (PEKABEX)	08 lis 17:00	8.05	-0.10	(-1.23%)	8.15	8.15	8.05	8.15	7 660	61 683
SON (SONEL)	08 lis 09:36	8.30	0.00	(0.00%)	8.30	8.30	8.30	8.30	2	17
K2I (K2INTERNT)	08 lis 17:00	8.55	0.00	(0.00%)	8.55	8.55	8.40	8.55	226	1 899
RWL (RAWLPLUG)	08 lis 09:36	8.74	+0.32	(+3.80%)	8.42	8.46	8.46	8.74	300	2 607
I2D (I2DEV)	08 lis 16:30	8.50	-0.10	(-1.16%)	8.60	8.80	8.50	8.80	395	3 389
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MCI	08 lis 16:43	8.86	+0.08	(+0.91%)	8.78	8.64	8.64	8.86	2 049	17 939
SEK (SEKO)	08 lis 16:46	8.95	+0.25	(+2.87%)	8.70	8.95	8.70	8.95	535	4 749
RMK (REMAK)	08 lis 14:14	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	21	189
OPM (OPTEAM)	08 lis 12:58	8.75	-0.05	(-0.57%)	8.80	9.00	8.75	9.05	3 169	27 782
FMG	08 lis 11:00	9.05	+0.05	(+0.56%)	9.00	9.05	9.05	9.05	3	27
GTC	08 lis 17:00	9.19	-0.09	(-0.97%)	9.28	9.28	9.14	9.28	8 902	81 940
NCT (NORTCOAST)	08 lis 14:46	9.40	+0.04	(+0.43%)	9.36	9.36	8.94	9.40	2 494	23 216
DEL (DELKO)	08 lis 17:00	9.45	0.00	(0.00%)	9.45	9.45	9.45	9.45	1 300	12 285
SFG (SILVANO)	08 lis 09:00	9.50	0.00	(0.00%)	9.50	9.50	9.50	9.50	1	10
ENA (ENEA)	08 lis 17:01	9.500	+0.370	(+4.05%)	9.130	9.170	8.950	9.500	701 027	6 563 836
BCM (BETACOM)	08 lis 13:39	9.25	+0.15	(+1.65%)	9.10	9.50	9.25	9.50	85	788
PGE	08 lis 17:03	9.524	+0.368	(+4.02%)	9.156	9.160	9.076	9.530	4 149 070	38 949 532
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
CTS (CITYSERV)	05 lis 09:10	9.75	+0.00	(+0.01%)	9.75	9.75	9.75	9.75	266	2 594
TIM	08 lis 17:00	9.60	+0.66	(+7.38%)	8.94	9.12	9.12	9.76	75 381	708 289
LAB (LABOPRINT)	08 lis 09:26	9.74	+0.02	(+0.21%)	9.72	9.80	9.74	9.80	17	166
RAF (RAFAMET)	08 lis 16:36	9.65	-0.35	(-3.50%)	10.00	10.00	9.40	10.00	305	2 921
PSW (PGSSOFT)	08 lis 15:09	10.00	0.00	(0.00%)	10.00	10.10	10.00	10.10	1 120	11 226
ATM	08 lis 09:00	10.22	+0.12	(+1.19%)	10.10	10.22	10.22	10.22	2	20
KPL (KINOPOL)	08 lis 09:46	10.30	0.00	(0.00%)	10.30	10.30	10.10	10.30	3 690	37 587
OAT	08 lis 17:01	10.20	+0.44	(+4.51%)	9.76	10.20	10.00	10.45	24 205	247 395
HEL (HELIO)	08 lis 16:45	10.30	+0.10	(+0.98%)	10.20	10.20	9.90	10.50	5 100	50 970
OBL (ORZBIALY)	08 lis 15:01	10.50	+0.05	(+0.48%)	10.45	10.50	10.50	10.50	31 771	333 596
MBW (MBWS)	08 lis 15:08	10.50	+0.10	(+0.96%)	10.40	10.40	10.40	10.50	20	209
PEM (PEMANAGER)	08 lis 16:27	10.55	-0.05	(-0.47%)	10.60	10.60	10.55	10.60	706	7 451
APN (APLISENS)	08 lis 12:40	10.60	0.00	(0.00%)	10.60	10.40	10.40	10.60	48	500
AGO (AGORA)	08 lis 17:00	10.40	+0.10	(+0.97%)	10.30	10.55	10.40	10.85	98 915	1 049 090
MEG (MEGARON)	07 lis 11:00	11.50	+1.00	(+9.52%)	10.50	11.50	11.50	11.50	1	12
EAH (ESOTIQ)	08 lis 16:29	11.50	+0.10	(+0.88%)	11.40	11.45	11.45	11.50	1 138	13 046
SNX (SUNEX)	08 lis 17:00	11.45	-0.05	(-0.43%)	11.50	11.55	11.25	11.65	2 825	32 330
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VOT (VOTUM)	08 lis 16:39	11.55	-0.10	(-0.86%)	11.65	11.65	11.25	11.65	4 036	46 553
PHN	08 lis 16:38	11.80	0.00	(0.00%)	11.80	11.80	11.65	11.80	4 252	49 862
PRF (PRAGMAFA)	08 lis 11:53	11.90	0.00	(0.00%)	11.90	11.90	11.90	11.90	50	595
SUW (SUWARY)	08 lis 09:00	12.00	+0.60	(+5.26%)	11.40	12.00	12.00	12.00	5	60
PCE (POLICE)	08 lis 16:36	11.50	+0.20	(+1.77%)	11.30	11.70	11.50	12.30	10 192	121 249
FEE (FEERUM)	08 lis 16:25	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	10	125
SEL (SELENAFM)	08 lis 12:51	12.20	-0.30	(-2.40%)	12.50	12.90	12.20	12.90	2 137	26 412
FRO (FERRO)	08 lis 14:30	12.95	-0.05	(-0.38%)	13.00	13.00	12.75	13.00	1 148	14 791
NVA (PANOVA)	08 lis 17:00	13.00	+0.10	(+0.78%)	12.90	12.90	12.40	13.00	3 328	42 950
EFK (EFEKT)	08 lis 15:33	13.10	+1.00	(+8.26%)	12.10	12.20	12.20	13.10	526	6 846
KGL	08 lis 12:23	13.30	+0.40	(+3.10%)	12.90	13.30	12.90	13.30	91	1 176
HMI (HMINWEST)	08 lis 12:21	13.50	-0.50	(-3.57%)	14.00	13.50	13.50	13.50	50	675
IRL (INTERAOLT)	08 lis 15:56	13.95	+0.15	(+1.09%)	13.80	13.75	13.75	13.95	582	8 029
LSI (LSISOFT)	08 lis 10:31	14.00	0.00	(0.00%)	14.00	13.80	13.75	14.00	360	4 961
LKD (LOKUM)	08 lis 16:17	14.00	-0.10	(-0.71%)	14.10	14.00	14.00	14.00	796	11 144
TLX (TALEX)	08 lis 09:00	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	2	28
WTN (WITTCHEN)	08 lis 10:54	13.60	-0.40	(-2.86%)	14.00	14.05	13.60	14.05	278	3 816
ENE (ENELMED)	08 lis 09:00	14.20	+0.30	(+2.16%)	13.90	14.20	14.20	14.20	14	199
ERB (ERBUD)	08 lis 09:00	14.25	+0.30	(+2.15%)	13.95	14.25	14.25	14.25	1	14
PJP (PROJPRZEM)	08 lis 10:55	14.40	+0.10	(+0.70%)	14.30	14.30	14.30	14.40	25	360
FSG (FASING)	08 lis 12:04	14.50	-0.20	(-1.36%)	14.70	14.50	14.50	14.50	952	13 804
SWG (SECOGROUP)	07 lis 15:54	14.50	0.00	(0.00%)	14.50	14.60	14.50	14.60	140	2 041
CNT	08 lis 11:54	14.30	-0.30	(-2.05%)	14.60	14.60	14.30	14.60	205	2 946
IMC (IMCOMPANY)	08 lis 15:00	14.80	0.00	(0.00%)	14.80	14.80	14.40	14.80	1 144	16 544
BDZ (BEDZIN)	08 lis 09:02	14.85	0.00	(0.00%)	14.85	14.85	14.85	14.85	1	15
IBS (IBSM)	06 wrz 15:00	14.90	-0.30	(-1.97%)	15.20	14.90	14.90	14.90	70	1 043
ARH (ARCHICOM)	08 lis 17:00	14.90	0.00	(0.00%)	14.90	15.00	14.90	15.00	4 521	67 376
SNT (SYNEKTIK)	08 lis 17:00	14.96	-0.02	(-0.13%)	14.98	15.04	14.36	15.04	4 512	66 562
MXC (MAXCOM)	08 lis 16:09	15.20	0.00	(0.00%)	15.20	15.25	14.75	15.25	84	1 240
QNT (QUANTUM)	08 lis 11:27	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	9 596	147 778
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TAR (TARCZYNSKI)	07 lis 11:00	15.60	0.00	(0.00%)	15.60	15.60	15.60	15.60	6	94
INK (INSTALKRK)	07 lis 17:00	15.95	+0.25	(+1.59%)	15.70	15.70	15.70	15.95	346	5 442
BIK	08 lis 16:40	16.00	+0.10	(+0.63%)	15.90	15.90	15.90	16.00	10	160
SAN (SANTANDER)	08 lis 09:31	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	258	4 128
AMB (AMBRA)	08 lis 14:44	16.30	+0.30	(+1.88%)	16.00	16.10	16.05	16.30	2 112	34 106
PRM (PROCHEM)	08 lis 17:03	16.65	-0.15	(-0.89%)	16.80	16.80	16.65	16.80	784	13 062
SKH (SKARBIEC)	08 lis 16:23	17.15	-0.40	(-2.28%)	17.55	17.30	17.15	17.30	1 825	31 394
OEX	08 lis 09:00	17.30	+0.30	(+1.76%)	17.00	17.30	17.30	17.30	110	1 903
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
TBL (TBULL)	08 lis 14:42	17.20	-0.05	(-0.29%)	17.25	17.55	17.00	17.60	2 426	41 563
ULG (ULTGAMES)	08 lis 17:00	17.46	+0.36	(+2.11%)	17.10	17.64	16.92	17.70	19 648	337 917
NWG (NEWAG)	08 lis 17:00	18.40	0.00	(0.00%)	18.40	18.40	18.25	18.40	185	3 404
MFO	08 lis 09:43	19.00	+0.60	(+3.26%)	18.40	18.40	18.40	19.00	11	207
R22	08 lis 17:00	19.00	-0.35	(-1.81%)	19.35	19.55	19.00	19.75	3 195	61 075
DCR (DECORA)	08 lis 17:00	19.10	+0.10	(+0.53%)	19.00	19.05	18.90	19.75	1 875	35 717
SNK (SANOK)	08 lis 16:39	19.45	-0.25	(-1.27%)	19.70	19.75	19.10	19.80	2 059	40 194
AST (ASTARTA)	08 lis 17:00	19.45	+0.20	(+1.04%)	19.25	19.00	19.00	20.00	22 365	436 129
CDL (CDRL)	08 lis 16:29	19.80	-0.20	(-1.00%)	20.00	20.30	19.80	20.30	1 585	31 961
ABE (ABPL)	08 lis 17:00	20.30	-0.20	(-0.98%)	20.50	20.50	20.30	20.50	420	8 530
APT (APATOR)	08 lis 16:36	20.90	-0.10	(-0.48%)	21.00	21.10	20.90	21.10	3 118	65 459
JSW	08 lis 17:04	20.80	-0.26	(-1.23%)	21.06	20.72	19.62	21.54	2 704 509	55 465 852
ETL (EUROTEL)	08 lis 17:00	21.50	-0.10	(-0.46%)	21.60	22.00	21.40	22.00	1 334	28 807
KPD (KPPD)	04 lis 09:00	22.40	+1.00	(+4.67%)	21.40	22.40	22.40	22.40	10	224
MNC (MENNICA)	08 lis 16:17	22.40	+0.40	(+1.82%)	22.00	22.00	22.00	22.40	229	5 120
ASE (ASSECOSEE)	08 lis 16:31	22.20	+1.40	(+6.73%)	20.80	22.00	22.00	23.00	7 017	156 589
OPN (OPONEO.PL)	08 lis 16:39	22.60	+0.30	(+1.35%)	22.30	22.30	21.50	23.50	14 876	330 927
RPC (ROPCZYCE)	08 lis 12:58	23.00	-0.50	(-2.13%)	23.50	23.50	23.00	23.50	231	5 346
BST (BEST)	07 lis 09:59	23.80	-0.20	(-0.83%)	24.00	23.80	23.80	23.80	60	1 428
PKP (PKPCARGO)	08 lis 17:00	23.65	+0.05	(+0.21%)	23.60	23.60	23.45	24.00	21 360	506 503
EUR (EUROCASH)	08 lis 17:00	23.36	-0.64	(-2.67%)	24.00	24.00	23.36	24.20	138 193	3 280 713
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DEK (DEKPOL)	05 lis 14:41	25.00	-0.90	(-3.47%)	25.90	24.50	24.50	25.00	800	19 650
SLV (SELVITA)	08 lis 17:00	25.000	-0.500	(-1.96%)	25.500	25.000	24.700	25.500	10 094	252 473
FTE (FORTE)	08 lis 17:00	25.45	-0.55	(-2.12%)	26.00	26.00	25.30	26.00	2 045	52 111
PFL (PFLEIDER)	13 wrz 11:06	26.20	-0.10	(-0.38%)	26.30	26.20	26.20	26.20	276	7 231
KST (KONSSTALI)	08 lis 09:00	26.30	+0.30	(+1.15%)	26.00	26.30	26.30	26.30	1	26
PEP	08 lis 16:16	26.90	0.00	(0.00%)	26.90	26.90	26.70	27.00	1 888	50 784
NTU (NOVATURAS)	08 lis 12:59	27.20	+0.20	(+0.74%)	27.00	27.20	27.20	27.20	6	163
TOW (TOWERINVT)	08 lis 16:43	27.30	-0.20	(-0.73%)	27.50	27.00	27.00	27.30	1 090	29 457
ABS (ASSECOBS)	08 lis 16:36	27.80	-0.20	(-0.71%)	28.00	28.00	27.40	28.00	1 683	46 120
MDG (MEDICALG)	08 lis 17:00	28.35	-0.15	(-0.53%)	28.50	28.45	27.50	28.50	2 987	83 540
CPS (CYFRPLSAT)	08 lis 17:00	28.70	0.00	(0.00%)	28.70	28.98	28.44	28.98	302 871	8 690 411
ERG	08 lis 17:00	29.00	0.00	(0.00%)	29.00	29.00	28.20	29.20	469	13 467
RBW (RAINBOW)	08 lis 17:00	29.40	+0.10	(+0.34%)	29.30	29.30	29.00	29.40	10 957	318 059
SES (SESCOM)	08 lis 09:32	30.00	0.00	(0.00%)	30.00	30.00	30.00	30.00	5	150
ALR (ALIOR)	08 lis 17:02	28.46	-1.68	(-5.57%)	30.14	30.00	28.40	30.00	2 159 029	62 115 992
PLY (PLAY)	08 lis 17:00	30.30	+0.50	(+1.68%)	29.80	29.80	29.70	30.46	383 143	11 517 087
UNT (UNIMOT)	08 lis 17:03	30.80	-0.10	(-0.32%)	30.90	31.00	30.30	31.00	6 416	196 300
HDR (HYDROTOR)	08 lis 11:55	31.20	+0.20	(+0.65%)	31.00	31.20	31.20	31.20	370	11 544
VOX (VOXEL)	08 lis 12:03	31.40	+0.40	(+1.29%)	31.00	31.10	31.10	31.40	246	7 718
IZB (IZOBLOK)	08 lis 17:04	32.00	+0.50	(+1.59%)	31.50	31.50	31.30	32.40	1 395	44 145
MLS (MLSYSTEM)	08 lis 17:00	31.50	-0.30	(-0.94%)	31.80	32.30	31.00	32.80	21 093	672 583
KGN (KOGENERA)	08 lis 17:01	32.00	-1.80	(-5.33%)	33.80	33.80	32.00	33.80	791	25 586
CIE (CIECH)	08 lis 17:00	34.80	+0.30	(+0.87%)	34.50	34.50	34.00	34.95	56 207	1 936 663
1AT (ATAL)	08 lis 14:23	36.00	0.00	(0.00%)	36.00	36.00	35.50	36.00	425	15 116
ATT (GRUPAAZOTY)	08 lis 17:04	35.82	-0.08	(-0.22%)	35.90	36.00	35.20	36.14	27 897	994 578
LWB (BOGDANKA)	08 lis 17:00	36.80	+0.65	(+1.80%)	36.15	36.50	36.10	36.90	23 124	847 417
LVC (LIVECHAT)	08 lis 16:49	36.70	+0.30	(+0.82%)	36.40	36.50	36.40	36.90	13 670	500 452
BSC (BSCDRUK)	08 lis 15:57	37.60	+0.50	(+1.35%)	37.10	37.30	37.30	37.60	594	22 175
AML (ALUMETAL)	08 lis 16:43	37.40	0.00	(0.00%)	37.40	37.40	36.80	37.60	345	12 806
PZU	08 lis 17:00	37.97	+0.15	(+0.40%)	37.82	37.82	37.63	38.02	860 388	32 567 086
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MOL	08 lis 11:40	39.00	+0.10	(+0.26%)	38.90	37.30	37.30	39.00	105	4 036
PKO (PKOBP)	08 lis 17:00	39.00	-0.01	(-0.03%)	39.01	39.10	38.60	39.36	2 188 491	85 243 712
GPW	08 lis 17:00	38.65	-0.30	(-0.77%)	38.95	39.00	38.60	39.50	29 845	1 166 283
ENT (ENTER)	08 lis 16:27	40.30	+0.30	(+0.75%)	40.00	40.40	39.80	40.40	640	25 589
ACG (ACAUTOGAZ)	08 lis 15:29	41.20	-0.40	(-0.96%)	41.60	41.80	41.20	41.80	423	17 588
KER (KERNEL)	08 lis 17:00	41.20	-0.80	(-1.90%)	42.00	42.55	41.20	42.55	18 040	754 367
CLN (CLNPHARMA)	08 lis 16:45	44.45	+0.95	(+2.18%)	43.50	44.20	43.20	44.50	7 308	322 622
NVT (NOVITA)	08 lis 16:28	44.30	+2.30	(+5.48%)	42.00	44.10	43.00	44.50	898	38 878
RVU (RYVU)	08 lis 16:49	44.80	-0.70	(-1.54%)	45.50	45.00	42.10	45.00	8 833	392 718
KSW (KRUSZWICA)	08 lis 17:00	46.50	-0.30	(-0.64%)	46.80	46.50	46.20	46.50	647	30 007
MLG (MLPGROUP)	08 lis 16:24	49.00	0.00	(0.00%)	49.00	49.00	49.00	49.00	20	980
EAT (AMREST)	08 lis 17:00	48.00	+1.15	(+2.45%)	46.85	48.00	47.50	49.25	844 805	40 692 580
PCR (PCCROKITA)	08 lis 17:00	49.70	+0.70	(+1.43%)	49.00	49.10	48.60	49.70	673	33 149
BHW (HANDLOWY)	08 lis 17:00	50.00	0.00	(0.00%)	50.00	50.20	49.80	50.20	6 584	328 712
ACP (ASSECOPOL)	08 lis 17:00	53.40	0.00	(0.00%)	53.40	53.50	53.20	53.70	64 984	3 473 740
UCG (UNICREDIT)	08 lis 09:00	54.00	+1.00	(+1.89%)	53.00	52.00	52.00	54.00	326	16 996
ULM (ULMA)	08 lis 17:00	57.00	-0.50	(-0.87%)	57.50	57.50	55.00	57.50	57	3 140
BKM (PBKM)	08 lis 17:00	62.00	-0.60	(-0.96%)	62.60	62.60	61.60	62.60	2 351	145 759
CMP (COMP)	08 lis 17:00	62.80	-0.20	(-0.32%)	63.00	62.80	62.80	62.80	20	1 256
BNP (BNPPPL)	08 lis 17:00	61.00	-1.40	(-2.24%)	62.40	63.20	61.00	63.20	236	14 398
DAT (DATAWALK)	08 lis 17:04	63.80	0.00	(0.00%)	63.80	63.80	62.20	64.60	3 376	215 740
WPL (WIRTUALNA)	08 lis 17:00	64.20	-0.60	(-0.93%)	64.80	64.80	64.20	64.80	40	2 586
IND (INDYKPOL)	08 lis 16:41	65.50	-0.50	(-0.76%)	66.00	67.50	65.50	67.50	33	2 198
SKA (SNIEZKA)	08 lis 17:00	69.50	0.00	(0.00%)	69.50	69.50	69.50	69.50	34	2 363
MGT (MANGATA)	08 lis 16:30	70.00	-0.50	(-0.71%)	70.50	70.50	70.00	70.50	52	3 642
OVO (OVOSTAR)	08 lis 09:18	78.00	0.00	(0.00%)	78.00	78.00	78.00	78.00	1	78
DBC (DEBICA)	08 lis 16:39	79.40	-0.40	(-0.50%)	79.80	80.00	79.40	80.00	395	31 450
CEZ	08 lis 11:28	87.10	0.00	(0.00%)	87.10	87.10	87.10	87.10	1	87
DOM (DOMDEV)	08 lis 16:35	89.00	0.00	(0.00%)	89.00	89.00	88.80	89.40	513	45 658
MAB (MABION)	08 lis 17:00	89.80	-0.20	(-0.22%)	90.00	90.00	89.00	90.00	1 226	109 708
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ZAP (PULAWY)	08 lis 16:42	91.60	-1.00	(-1.08%)	92.60	92.80	91.60	92.80	219	20 194
LTS (LOTOS)	08 lis 17:02	94.80	-0.54	(-0.57%)	95.34	95.04	94.16	95.80	114 192	10 830 136
KGH (KGHM)	08 lis 17:04	96.40	-0.30	(-0.31%)	96.70	95.50	94.62	96.94	897 528	86 203 200
XTP (XTPL)	08 lis 16:41	97.00	-2.40	(-2.41%)	99.40	99.40	96.00	99.40	538	52 484
MBR (MOBRUK)	08 lis 13:38	103.00	-2.00	(-1.90%)	105.00	103.00	103.00	103.00	37	3 811
PEO (PEKAO)	08 lis 17:01	105.05	-0.90	(-0.85%)	105.95	105.50	104.60	106.00	599 366	63 151 672
PKN (PKNORLEN)	08 lis 17:01	105.50	-0.35	(-0.33%)	105.85	105.35	104.90	106.35	718 464	75 933 720
IIA (IIAAV)	08 lis 09:10	108.00	-1.20	(-1.10%)	109.20	108.00	108.00	108.00	1	108
CCC	08 lis 17:00	112.00	-0.30	(-0.27%)	112.30	112.50	111.60	113.00	72 167	8 102 006
ORB (ORBIS)	08 lis 17:00	119.50	+1.00	(+0.84%)	118.50	119.00	119.00	121.50	4 476	537 309
AMC (AMICA)	08 lis 17:02	126.00	+1.00	(+0.80%)	125.00	125.20	125.20	127.00	1 448	183 016
PUE (ZPUE)	08 lis 11:27	130.00	+4.00	(+3.17%)	126.00	126.00	126.00	130.00	20	2 582
BDX (BUDIMEX)	08 lis 17:00	137.00	+2.80	(+2.09%)	134.20	134.20	133.60	138.00	10 618	1 448 714
KRU (KRUK)	08 lis 17:01	141.50	+2.70	(+1.95%)	138.80	138.80	136.20	142.90	37 341	5 270 089
TNX (TALANX)	04 lis 10:40	149.00	-34.50	(-18.80%)	183.50	149.00	149.00	149.00	24	3 576
TMR (TATRY)	06 lis 14:53	150.00	0.00	(0.00%)	150.00	150.00	150.00	150.00	1	150
DNP (DINOPL)	08 lis 17:03	141.60	-16.20	(-10.27%)	157.80	155.00	141.30	155.00	768 587	110 506 232
TEN (TSGAMES)	08 lis 17:00	171.00	+1.20	(+0.71%)	169.80	170.20	166.20	173.00	6 761	1 146 921
CMR (COMARCH)	08 lis 16:39	176.00	-0.50	(-0.28%)	176.50	177.00	176.00	178.00	552	97 808
PLW (PLAYWAY)	08 lis 17:00	175.80	-0.60	(-0.34%)	176.40	175.20	174.40	178.20	4 460	783 650
ING (INGBSK)	08 lis 17:00	193.00	-0.80	(-0.41%)	193.80	192.00	191.40	193.80	7 627	1 470 066
CAR (INTERCARS)	08 lis 14:28	193.50	-1.50	(-0.77%)	195.00	194.50	193.50	195.00	286	55 749
STP (STALPROD)	08 lis 17:00	204.50	+0.50	(+0.25%)	204.00	204.50	203.50	207.00	578	118 631
CDR (CDPROJEKT)	08 lis 17:01	260.80	-6.70	(-2.50%)	267.50	266.00	260.80	266.00	238 840	62 692 636
KRK (KRKA)	08 lis 15:22	273.00	-4.00	(-1.44%)	277.00	278.00	273.00	278.00	7	1 936
SPL (SANPL)	08 lis 17:03	308.80	-7.20	(-2.28%)	316.00	317.80	307.60	317.80	32 382	10 082 845
KTY (KETY)	08 lis 17:00	315.50	-0.50	(-0.16%)	316.00	317.00	312.50	318.00	16 323	5 112 242
VGO (VIGOSYS)	08 lis 13:17	312.00	+2.00	(+0.65%)	310.00	318.00	310.00	326.00	240	75 374
11B (11BIT)	08 lis 17:00	355.00	-3.00	(-0.84%)	358.00	360.00	353.00	368.00	5 744	2 071 995
NEU (NEUCA)	08 lis 17:00	369.00	+3.00	(+0.82%)	366.00	366.00	361.00	370.00	864	318 438
MBK (MBANK)	08 lis 17:02	382.80	-8.00	(-2.05%)	390.80	390.80	381.40	390.80	20 738	7 974 617
ZWC (ZYWIEC)	08 lis 15:35	494.00	0.00	(0.00%)	494.00	494.00	494.00	498.00	55	27 192
WWL (WAWEL)	08 lis 17:00	620.00	-2.00	(-0.32%)	622.00	622.00	620.00	622.00	5	3 102
BFT (BENEFIT)	08 lis 17:00	708.00	+12.00	(+1.72%)	696.00	700.00	700.00	710.00	1 348	948 230
LPP	08 lis 17:00	8520.00	+20.00	(+0.24%)	8500.00	8500.00	8450.00	8550.00	1 065	9 069 245