Biznesradar bez reklam? Sprawdź BR Plus
Komponenty indeksu WIG-Poland
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | Udział | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 25 cze 17:00 | 4,56 | +0,02 | (+0,44%) | 4,54 | 4,42 | 4,42 | 4,56 | 251 | 1 111 | 0,001% |
  |
| ZUE | 25 cze 17:00 | 12,50 | -0,10 | (-0,79%) | 12,60 | 12,40 | 12,30 | 12,70 | 1 418 | 17 651 | 0,017% |
  |
| ZRE (ZREMB) | 25 cze 17:00 | 9,38 | -0,09 | (-0,95%) | 9,47 | 9,40 | 9,35 | 9,62 | 23 608 | 222 220 | 0,014% |
  |
| ZMT (ZAMET) | 25 cze 15:55 | 0,918 | +0,002 | (+0,22%) | 0,916 | 0,916 | 0,912 | 0,918 | 179 388 | 164 255 | 0,007% |
  |
| ZEP (ZEPAK) | 25 cze 16:49 | 16,98 | -0,22 | (-1,28%) | 17,20 | 17,20 | 16,88 | 17,20 | 20 303 | 344 886 | 0,047% |
  |
| ZAB (ZABKA) | 25 cze 17:00 | 26,40 | +0,08 | (+0,30%) | 26,32 | 26,41 | 26,30 | 26,77 | 2 109 440 | 56 041 836 | 2,235% |
  |
| YRL (YARRL) | 25 cze 15:51 | 6,52 | -0,16 | (-2,40%) | 6,68 | 6,70 | 6,52 | 6,76 | 2 741 | 18 344 | 0,003% |
  |
| YAN (YANOSIK) | 25 cze 09:42 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,00 | 15,00 | 15,00 | 107 | 1 605 | 0,008% |
  |
| XTP (XTPL) | 25 cze 17:00 | 65,90 | +2,80 | (+4,44%) | 63,10 | 63,20 | 63,20 | 66,10 | 2 651 | 171 822 | 0,017% |
  |
| XTB | 25 cze 17:00 | 107,60 | +0,06 | (+0,06%) | 107,54 | 107,50 | 105,92 | 108,66 | 245 060 | 26 345 026 | 1,310% |
  |
| XPL (XPLUS) | 25 cze 17:00 | 2,95 | +0,01 | (+0,34%) | 2,94 | 2,95 | 2,91 | 2,95 | 7 130 | 20 974 | 0,004% |
  |
| WWL (WAWEL) | 25 cze 16:05 | 738,00 | -12,00 | (-1,60%) | 750,00 | 760,00 | 738,00 | 760,00 | 88 | 65 334 | 0,061% |
  |
| WTN (WITTCHEN) | 25 cze 17:00 | 13,20 | -0,16 | (-1,20%) | 13,36 | 13,13 | 13,00 | 13,40 | 10 003 | 131 574 | 0,016% |
  |
| WPR (WOODPCKR) | 25 cze 16:43 | 2,76 | 0,00 | (0,00%) | 2,76 | 2,76 | 2,72 | 2,78 | 1 715 | 4 734 | 0,001% |
  |
| WPL (WIRTUALNA) | 25 cze 16:49 | 57,30 | -0,20 | (-0,35%) | 57,50 | 57,00 | 57,00 | 58,50 | 3 844 | 222 260 | 0,170% |
  |
| WLT (WIELTON) | 25 cze 17:00 | 5,43 | 0,00 | (0,00%) | 5,43 | 5,41 | 5,41 | 5,47 | 15 659 | 85 170 | 0,023% |
  |
| WIK (WIKANA) | 25 cze 09:00 | 9,00 | 0,00 | (0,00%) | 9,00 | 9,00 | 9,00 | 9,00 | 106 | 954 | 0,003% |
  |
| WAS (WASKO) | 25 cze 17:00 | 6,82 | +0,30 | (+4,60%) | 6,52 | 6,52 | 6,44 | 7,48 | 239 327 | 1 642 641 | 0,018% |
  |
| VVD (VIVID) | 25 cze 17:00 | 0,609 | +0,006 | (+1,00%) | 0,603 | 0,604 | 0,581 | 0,609 | 6 857 | 4 128 | 0,002% |
  |
| VRG | 25 cze 16:44 | 5,22 | +0,08 | (+1,56%) | 5,14 | 5,10 | 5,10 | 5,24 | 12 610 | 65 589 | 0,113% |
  |
| VRC (VERCOM) | 25 cze 17:04 | 119,00 | +2,00 | (+1,71%) | 117,00 | 117,80 | 117,40 | 120,20 | 42 736 | 5 075 902 | 0,188% |
  |
| VOX (VOXEL) | 25 cze 17:00 | 111,00 | -1,60 | (-1,42%) | 112,60 | 112,60 | 110,00 | 114,60 | 34 682 | 3 852 872 | 0,118% |
  |
| VOT (VOTUM) | 25 cze 17:00 | 45,90 | -0,15 | (-0,33%) | 46,05 | 46,05 | 45,65 | 46,45 | 5 033 | 231 692 | 0,038% |
  |
| VIN (VINDEXUS) | 25 cze 16:49 | 14,95 | -0,05 | (-0,33%) | 15,00 | 15,00 | 14,85 | 15,00 | 719 | 10 757 | 0,007% |
  |
| VGO (VIGOPHOTN) | 25 cze 17:00 | 550,00 | -14,00 | (-2,48%) | 564,00 | 564,00 | 544,00 | 582,00 | 1 176 | 663 618 | 0,055% |
  |
| URT (URTESTE) | 25 cze 14:54 | 44,50 | 0,00 | (0,00%) | 44,50 | 44,10 | 43,20 | 45,20 | 214 | 9 371 | 0,003% |
  |
| UNT (UNIMOT) | 25 cze 17:00 | 154,80 | -2,60 | (-1,65%) | 157,40 | 159,00 | 153,00 | 159,00 | 3 639 | 570 126 | 0,061% |
  |
| UNI (UNIBEP) | 25 cze 17:00 | 13,02 | +0,28 | (+2,20%) | 12,74 | 12,86 | 12,86 | 13,20 | 7 246 | 94 015 | 0,036% |
  |
| ULM (ULMA) | 25 cze 17:00 | 55,50 | +0,50 | (+0,91%) | 55,00 | 54,00 | 53,00 | 58,00 | 988 | 54 087 | 0,012% |
  |
| ULG (ULTGAMES) | 25 cze 15:01 | 14,75 | +0,05 | (+0,34%) | 14,70 | 14,75 | 14,25 | 14,80 | 241 | 3 545 | 0,006% |
  |
| TXT (TEXT) | 25 cze 17:00 | 41,70 | +0,34 | (+0,82%) | 41,36 | 41,36 | 41,18 | 41,72 | 13 279 | 551 475 | 0,102% |
  |
| TSG (TESGAS) | 25 cze 12:43 | 1,865 | +0,010 | (+0,54%) | 1,855 | 1,850 | 1,820 | 1,865 | 1 100 | 2 046 | 0,002% |
  |
| TRN (TRANSPOL) | 25 cze 17:03 | 13,25 | +0,25 | (+1,92%) | 13,00 | 13,30 | 12,20 | 13,50 | 25 401 | 331 813 | 0,012% |
  |
| TPE (TAURONPE) | 25 cze 17:04 | 9,316 | +0,568 | (+6,49%) | 8,748 | 8,850 | 8,814 | 9,376 | 4 159 112 | 38 338 456 | 1,567% |
  |
| TOR (TORPOL) | 25 cze 17:00 | 67,40 | -0,60 | (-0,88%) | 68,00 | 68,00 | 66,60 | 68,50 | 13 452 | 906 222 | 0,130% |
  |
| TOA (TOYA) | 25 cze 17:00 | 9,42 | +0,01 | (+0,11%) | 9,41 | 9,38 | 9,34 | 9,49 | 77 049 | 726 280 | 0,055% |
  |
| TLX (TALEX) | 25 cze 09:05 | 17,90 | +0,30 | (+1,70%) | 17,60 | 17,90 | 17,90 | 17,90 | 2 | 36 | 0,001% |
  |
| TEN (TSGAMES) | 25 cze 17:02 | 92,10 | -0,40 | (-0,43%) | 92,50 | 93,00 | 91,50 | 94,85 | 5 631 | 519 865 | 0,067% |
  |
| TAR (TARCZYNSKI) | 25 cze 16:12 | 124,00 | +1,00 | (+0,81%) | 123,00 | 120,00 | 120,00 | 124,00 | 74 | 8 956 | 0,057% |
  |
| SWG (SECOGROUP) | 25 cze 16:44 | 35,40 | 0,00 | (0,00%) | 35,40 | 34,60 | 34,60 | 35,40 | 580 | 20 426 | 0,020% |
  |
| SVE (SNTVERSE) | 25 cze 17:00 | 2,700 | +0,015 | (+0,56%) | 2,685 | 2,680 | 2,655 | 2,705 | 17 077 | 45 785 | 0,020% |
  |
| STX (STALEXP) | 25 cze 17:00 | 1,814 | +0,010 | (+0,55%) | 1,804 | 1,804 | 1,760 | 1,840 | 410 155 | 741 141 | 0,028% |
  |
| STP (STALPROD) | 25 cze 17:01 | 227,00 | -1,00 | (-0,44%) | 228,00 | 228,00 | 225,00 | 228,00 | 1 159 | 263 409 | 0,057% |
  |
| STF (STALPROFI) | 25 cze 15:40 | 8,86 | 0,00 | (0,00%) | 8,86 | 8,86 | 8,82 | 8,88 | 715 | 6 330 | 0,011% |
  |
| SPR (SPYROSOFT) | 25 cze 15:35 | 382,00 | +2,00 | (+0,53%) | 380,00 | 389,00 | 381,00 | 390,00 | 312 | 120 769 | 0,013% |
  |
| SON (SONEL) | 25 cze 16:36 | 13,75 | -0,35 | (-2,48%) | 14,10 | 14,10 | 13,75 | 14,15 | 786 | 10 991 | 0,010% |
  |
| SNX (SUNEX) | 25 cze 16:47 | 2,740 | +0,050 | (+1,86%) | 2,690 | 2,685 | 2,590 | 2,780 | 34 222 | 92 478 | 0,004% |
  |
| SNW (SANWIL) | 25 cze 15:44 | 1,520 | +0,015 | (+1,00%) | 1,505 | 1,500 | 1,500 | 1,520 | 2 068 | 3 112 | 0,002% |
  |
| SNT (SYNEKTIK) | 25 cze 17:00 | 313,00 | +2,00 | (+0,64%) | 311,00 | 311,80 | 308,80 | 316,80 | 51 431 | 16 127 067 | 0,258% |
  |
| SNK (SANOK) | 25 cze 16:32 | 21,30 | +0,10 | (+0,47%) | 21,20 | 21,00 | 21,00 | 21,30 | 959 | 20 210 | 0,052% |
  |
| SLV (SELVITA) | 25 cze 17:00 | 30,60 | +0,60 | (+2,00%) | 30,00 | 30,50 | 30,50 | 30,90 | 5 696 | 174 695 | 0,071% |
  |
| SKL (SKYLINE) | 25 cze 09:32 | 1,68 | +0,08 | (+5,00%) | 1,60 | 1,68 | 1,68 | 1,68 | 1 | 2 | 0,003% |
  |
| SKH (SKARBIEC) | 25 cze 16:27 | 34,90 | +0,50 | (+1,45%) | 34,40 | 34,60 | 33,70 | 34,90 | 1 677 | 57 666 | 0,015% |
  |
| SKA (SNIEZKA) | 25 cze 16:26 | 83,60 | 0,00 | (0,00%) | 83,60 | 83,60 | 83,00 | 83,60 | 1 304 | 108 563 | 0,067% |
  |
| SIM (SIMFABRIC) | 25 cze 16:18 | 1,500 | -0,026 | (-1,70%) | 1,526 | 1,484 | 1,484 | 1,524 | 1 184 | 1 773 | 0,001% |
  |
| SHO (SHOPER) | 25 cze 17:00 | 40,65 | +0,10 | (+0,25%) | 40,55 | 40,60 | 40,20 | 41,40 | 16 323 | 666 548 | 0,092% |
  |
| SGN (SYGNITY) | 25 cze 17:00 | 74,90 | +0,90 | (+1,22%) | 74,00 | 75,50 | 73,40 | 75,50 | 2 271 | 167 884 | 0,050% |
  |
| SFS (SFINKS) | 25 cze 16:46 | 0,468 | +0,028 | (+6,36%) | 0,440 | 0,440 | 0,440 | 0,468 | 108 375 | 48 984 | 0,002% |
  |
| SEL (SELENAFM) | 25 cze 17:02 | 46,60 | -0,30 | (-0,64%) | 46,90 | 46,50 | 46,30 | 47,40 | 3 490 | 162 660 | 0,038% |
  |
| SEK (SEKO) | 25 cze 16:22 | 11,80 | -0,20 | (-1,67%) | 12,00 | 12,00 | 11,60 | 12,00 | 1 711 | 20 013 | 0,005% |
  |
| SCW (SCANWAY) | 25 cze 17:03 | 311,00 | +5,00 | (+1,63%) | 306,00 | 310,00 | 310,00 | 328,00 | 8 819 | 2 806 615 | 0,062% |
  |
| SCP (SCPFL) | 25 cze 17:00 | 118,40 | -0,80 | (-0,67%) | 119,20 | 120,00 | 118,20 | 120,00 | 318 | 37 776 | 0,036% |
  |
| S2B (SYN2BIO) | 25 cze 17:00 | 47,20 | 0,00 | (0,00%) | 47,20 | 47,20 | 44,86 | 48,18 | 91 717 | 4 261 161 | 0,038% | |
| RWL (RAWLPLUG) | 25 cze 17:00 | 14,20 | +0,55 | (+4,03%) | 13,65 | 13,65 | 13,50 | 14,20 | 2 151 | 29 725 | 0,024% |
  |
| RVU (RYVU) | 25 cze 17:01 | 14,00 | 0,00 | (0,00%) | 14,00 | 14,00 | 13,88 | 14,08 | 22 365 | 311 815 | 0,034% |
  |
| RPC (ROPCZYCE) | 25 cze 16:20 | 26,30 | +0,30 | (+1,15%) | 26,00 | 26,00 | 25,70 | 26,30 | 69 | 1 796 | 0,007% |
  |
| RNK (RANKPROGR) | 25 cze 17:00 | 4,58 | +0,01 | (+0,22%) | 4,57 | 4,58 | 4,58 | 4,58 | 5 | 23 | 0,014% |
  |
| RND (RENDER) | 25 cze 13:15 | 75,60 | -3,00 | (-3,82%) | 78,60 | 76,00 | 75,60 | 76,00 | 18 | 1 364 | 0,003% |
  |
| RNC (REINO) | 25 cze 16:36 | 1,67 | +0,10 | (+6,37%) | 1,57 | 1,55 | 1,55 | 1,68 | 26 163 | 41 700 | 0,010% |
  |
| RMK (REMAK) | 25 cze 14:24 | 11,00 | +0,15 | (+1,38%) | 10,85 | 10,85 | 10,85 | 11,00 | 9 | 98 | 0,003% |
  |
| RLP (RELPOL) | 25 cze 16:24 | 5,60 | +0,02 | (+0,36%) | 5,58 | 5,60 | 5,50 | 5,60 | 1 220 | 6 822 | 0,005% |
  |
| RBW (RAINBOW) | 25 cze 17:00 | 148,50 | +2,00 | (+1,37%) | 146,50 | 148,50 | 147,00 | 149,70 | 11 875 | 1 762 268 | 0,308% |
  |
| QRS (QUERCUS) | 25 cze 15:45 | 11,90 | +0,16 | (+1,36%) | 11,74 | 11,76 | 11,64 | 11,90 | 10 989 | 129 562 | 0,056% |
  |
| QNA (QNATECHNO) | 25 cze 17:00 | 40,60 | 0,00 | (0,00%) | 40,60 | 40,20 | 40,10 | 41,00 | 1 385 | 55 780 | 0,012% |
  |
| PZU | 25 cze 17:00 | 65,88 | +0,04 | (+0,06%) | 65,84 | 66,00 | 65,66 | 66,92 | 1 440 197 | 95 161 904 | 6,036% |
  |
| PXM (POLIMEXMS) | 25 cze 17:02 | 7,615 | -0,200 | (-2,56%) | 7,815 | 7,870 | 7,425 | 7,900 | 964 291 | 7 318 155 | 0,115% |
  |
| PWX (POLWAX) | 25 cze 15:56 | 1,030 | 0,000 | (0,00%) | 1,030 | 1,030 | 1,030 | 1,035 | 400 | 413 | 0,003% |
  |
| PUR (PURE) | 25 cze 17:03 | 2,440 | +0,075 | (+3,17%) | 2,365 | 2,330 | 2,280 | 2,520 | 154 331 | 371 159 | 0,005% |
  |
| PTW (PTWP) | 25 cze 16:46 | 134,50 | +3,00 | (+2,28%) | 131,50 | 135,00 | 131,00 | 135,00 | 106 | 14 157 | 0,005% |
  |
| PTG (POLTREG) | 25 cze 17:00 | 18,75 | 0,00 | (0,00%) | 18,75 | 18,90 | 17,95 | 18,90 | 20 503 | 370 462 | 0,009% |
  |
| PRT (PROTEKTOR) | 25 cze 17:00 | 1,222 | +0,014 | (+1,16%) | 1,208 | 1,220 | 1,200 | 1,230 | 49 230 | 59 849 | 0,004% |
  |
| PRM (PROCHEM) | 25 cze 15:52 | 23,30 | 0,00 | (0,00%) | 23,30 | 23,30 | 23,30 | 23,30 | 65 | 1 515 | 0,004% |
  |
| PRI (PRAGMAINK) | 25 cze 16:36 | 3,28 | +0,10 | (+3,14%) | 3,18 | 3,16 | 3,16 | 3,28 | 30 | 97 | 0,001% |
  |
| PPS (PEPEES) | 25 cze 09:00 | 0,806 | 0,000 | (0,00%) | 0,806 | 0,806 | 0,806 | 0,806 | 2 | 2 | 0,003% |
  |
| PLW (PLAYWAY) | 25 cze 16:46 | 246,00 | 0,00 | (0,00%) | 246,00 | 246,00 | 243,00 | 247,50 | 2 025 | 497 312 | 0,048% |
  |
| PKO (PKOBP) | 25 cze 17:01 | 104,20 | +0,84 | (+0,81%) | 103,36 | 103,46 | 103,26 | 104,92 | 2 372 910 | 246 761 584 | 10,151% |
  |
| PKN (PKNORLEN) | 25 cze 17:04 | 125,94 | +3,16 | (+2,57%) | 122,78 | 123,98 | 123,10 | 126,78 | 1 194 866 | 149 622 672 | 9,106% |
  |
| PJP (PJPMAKRUM) | 25 cze 17:00 | 18,45 | +0,05 | (+0,27%) | 18,40 | 18,40 | 18,35 | 18,50 | 3 371 | 62 030 | 0,004% |
  |
| PHR (PHARMENA) | 25 cze 14:55 | 3,18 | -0,01 | (-0,31%) | 3,19 | 3,18 | 3,18 | 3,18 | 460 | 1 463 | 0,002% |
  |
| PHN | 25 cze 16:38 | 9,34 | -0,08 | (-0,85%) | 9,42 | 9,40 | 9,34 | 9,42 | 4 643 | 43 589 | 0,022% |
  |
| PGV (PGFGROUP) | 25 cze 09:00 | 0,528 | +0,004 | (+0,76%) | 0,524 | 0,524 | 0,524 | 0,528 | 31 | 16 | 0,003% |
  |
| PGM (PMPG) | 25 cze 15:47 | 1,96 | -0,04 | (-2,25%) | 2,00 | 2,00 | 1,96 | 2,00 | 697 | 1 363 | 0,001% |
  |
| PGE | 25 cze 17:04 | 9,778 | +0,496 | (+5,34%) | 9,282 | 9,338 | 9,330 | 9,856 | 4 197 630 | 40 626 156 | 1,355% |
  |
| PEP | 25 cze 17:00 | 61,20 | -0,10 | (-0,16%) | 61,30 | 61,00 | 60,90 | 61,30 | 9 051 | 552 898 | 0,185% |
  |
| PEO (PEKAO) | 25 cze 17:03 | 230,00 | +1,20 | (+0,52%) | 228,80 | 228,90 | 227,10 | 231,20 | 410 644 | 94 212 400 | 6,334% |
  |
| PCR (PCCROKITA) | 25 cze 17:00 | 63,80 | +0,70 | (+1,11%) | 63,10 | 63,00 | 63,00 | 64,10 | 6 485 | 412 094 | 0,036% |
  |
| PCF (PCFGROUP) | 25 cze 17:00 | 3,295 | +0,020 | (+0,61%) | 3,275 | 3,320 | 3,245 | 3,320 | 5 818 | 18 998 | 0,012% |
  |
| PCE (POLICE) | 25 cze 16:42 | 7,40 | +0,08 | (+1,09%) | 7,32 | 7,42 | 7,28 | 7,42 | 1 013 | 7 417 | 0,025% |
  |
| PBX (PEKABEX) | 25 cze 17:00 | 10,80 | +0,30 | (+2,86%) | 10,50 | 10,50 | 10,48 | 10,84 | 19 456 | 209 309 | 0,016% |
  |
| PAT (PATENTUS) | 25 cze 15:58 | 2,71 | +0,01 | (+0,37%) | 2,70 | 2,62 | 2,61 | 2,71 | 4 206 | 11 083 | 0,003% |
  |
| PAS (PASSUS) | 25 cze 17:00 | 115,60 | +0,40 | (+0,35%) | 115,20 | 116,80 | 115,00 | 117,40 | 1 705 | 198 003 | 0,017% |
  |
| OTS (OTLOG) | 25 cze 17:00 | 16,70 | -0,06 | (-0,36%) | 16,76 | 16,74 | 16,20 | 16,80 | 1 653 | 27 651 | 0,012% |
  |
| OTM (OTMUCHOW) | 25 cze 16:48 | 5,02 | +0,10 | (+2,03%) | 4,92 | 5,02 | 4,81 | 5,02 | 632 | 3 043 | 0,008% |
  |
| OPN (OPONEO.PL) | 25 cze 17:00 | 98,40 | +0,80 | (+0,82%) | 97,60 | 99,00 | 96,10 | 99,00 | 5 836 | 570 365 | 0,081% |
  |
| OPM (OPTEAM) | 25 cze 17:04 | 6,60 | +0,35 | (+5,60%) | 6,25 | 6,50 | 6,50 | 7,60 | 37 227 | 263 962 | 0,002% |
  |
| OPL (ORANGEPL) | 25 cze 17:01 | 14,520 | +0,025 | (+0,17%) | 14,495 | 14,840 | 14,365 | 14,840 | 1 050 743 | 15 267 719 | 1,515% |
  |
| ONO (ONESANO) | 25 cze 11:07 | 0,590 | +0,006 | (+1,03%) | 0,584 | 0,590 | 0,590 | 0,590 | 3 000 | 1 770 | 0,003% |
  |
| OND (ONDE) | 25 cze 16:39 | 8,10 | -0,03 | (-0,37%) | 8,13 | 8,11 | 8,03 | 8,14 | 10 270 | 82 942 | 0,023% |
  |
| OML (ONEMORE) | 25 cze 17:00 | 2,300 | +0,150 | (+6,98%) | 2,150 | 2,150 | 2,130 | 2,350 | 178 782 | 404 404 | 0,020% |
  |
| ODL (ODLEWNIE) | 25 cze 17:00 | 19,40 | +0,20 | (+1,04%) | 19,20 | 19,15 | 19,15 | 19,70 | 7 451 | 144 730 | 0,024% |
  |
| NWG (NEWAG) | 25 cze 17:00 | 92,90 | +0,90 | (+0,98%) | 92,00 | 92,00 | 91,10 | 93,50 | 11 660 | 1 073 873 | 0,335% |
  |
| NVG (NOVAVISGR) | 25 cze 16:46 | 0,681 | +0,025 | (+3,81%) | 0,656 | 0,659 | 0,651 | 0,688 | 53 827 | 36 125 | 0,002% |
  |
| NVA (PANOVA) | 25 cze 11:49 | 15,90 | +0,30 | (+1,92%) | 15,60 | 15,75 | 15,75 | 15,90 | 5 330 | 84 273 | 0,013% |
  |
| NTT (NTTSYSTEM) | 25 cze 17:00 | 14,60 | +0,50 | (+3,55%) | 14,10 | 14,40 | 14,10 | 14,60 | 31 456 | 455 537 | 0,010% |
  |
| NTC (NTCAPITAL) | 25 cze 17:00 | 0,610 | +0,006 | (+0,99%) | 0,604 | 0,574 | 0,574 | 0,616 | 4 881 | 2 920 | 0,001% |
  |
| NNG (NANOGROUP) | 25 cze 16:49 | 2,33 | +0,03 | (+1,09%) | 2,30 | 2,30 | 2,21 | 2,33 | 13 892 | 31 705 | 0,011% |
  |
| NEU (NEUCA) | 25 cze 17:00 | 717,00 | +3,00 | (+0,42%) | 714,00 | 710,00 | 708,00 | 720,00 | 2 606 | 1 858 838 | 0,211% |
  |
| NCL (NOCTILUCA) | 25 cze 16:46 | 99,00 | 0,00 | (0,00%) | 99,00 | 99,00 | 98,20 | 99,40 | 1 248 | 122 836 | 0,023% |
  |
| MZA (MUZA) | 24 cze 09:06 | 9,45 | +0,25 | (+2,72%) | 9,20 | 9,45 | 9,45 | 9,45 | 20 | 189 | 0,001% |
  |
| MXC (MAXCOM) | 25 cze 16:07 | 5,60 | 0,00 | (0,00%) | 5,60 | 5,78 | 5,60 | 5,78 | 461 | 2 586 | 0,001% |
  |
| MVP (MARVIPOL) | 25 cze 16:20 | 8,38 | -0,04 | (-0,48%) | 8,42 | 8,42 | 8,26 | 8,42 | 1 935 | 16 210 | 0,011% |
  |
| MUR (MURAPOL) | 25 cze 17:00 | 38,70 | -0,50 | (-1,28%) | 39,20 | 39,20 | 38,40 | 39,25 | 72 821 | 2 827 472 | 0,151% |
  |
| MSZ (MOSTALZAB) | 25 cze 17:00 | 6,41 | +0,02 | (+0,31%) | 6,39 | 6,39 | 6,36 | 6,42 | 5 904 | 37 793 | 0,033% |
  |
| MSW (MOSTALWAR) | 25 cze 09:19 | 3,76 | +0,09 | (+2,45%) | 3,67 | 3,67 | 3,67 | 3,76 | 226 | 845 | 0,005% |
  |
| MSP (MOSTALPLC) | 25 cze 14:21 | 12,50 | +0,10 | (+0,81%) | 12,40 | 12,50 | 11,90 | 12,50 | 1 299 | 16 226 | 0,002% |
  |
| MRC (MERCATOR) | 25 cze 17:00 | 50,40 | 0,00 | (0,00%) | 50,40 | 50,00 | 49,35 | 50,40 | 5 068 | 252 688 | 0,027% |
  |
| MRB (MIRBUD) | 25 cze 17:04 | 10,30 | -0,04 | (-0,39%) | 10,34 | 10,44 | 10,09 | 10,45 | 142 800 | 1 464 165 | 0,113% |
  |
| MOV (MOVIEGAMES) | 25 cze 17:00 | 7,50 | +0,06 | (+0,81%) | 7,44 | 7,25 | 7,25 | 7,50 | 1 326 | 9 751 | 0,003% |
  |
| MON (MONNARI) | 25 cze 16:46 | 5,94 | +0,06 | (+1,02%) | 5,88 | 5,72 | 5,66 | 5,98 | 6 169 | 35 219 | 0,011% |
  |
| MOJ | 24 cze 14:49 | 1,51 | -0,07 | (-4,43%) | 1,58 | 1,51 | 1,51 | 1,51 | 502 | 758 | 0,001% |
  |
| MOC (MOLECURE) | 25 cze 17:00 | 5,38 | -0,08 | (-1,47%) | 5,46 | 5,46 | 5,36 | 5,58 | 7 429 | 40 368 | 0,015% |
  |
| MNC (MENNICA) | 25 cze 17:00 | 41,00 | -0,70 | (-1,68%) | 41,70 | 41,50 | 40,20 | 41,80 | 16 300 | 671 282 | 0,130% |
  |
| MLS (MLSYSTEM) | 25 cze 16:45 | 14,64 | +0,22 | (+1,53%) | 14,42 | 14,42 | 14,40 | 14,66 | 1 157 | 16 740 | 0,008% |
  |
| MLG (MLPGROUP) | 25 cze 12:50 | 105,50 | 0,00 | (0,00%) | 105,50 | 106,00 | 105,50 | 106,00 | 171 | 18 049 | 0,152% |
  |
| MIR (MIRACULUM) | 25 cze 17:00 | 0,536 | -0,008 | (-1,47%) | 0,544 | 0,548 | 0,522 | 0,548 | 25 816 | 13 594 | 0,002% |
  |
| MIL (MILLENNIUM) | 25 cze 17:00 | 19,650 | -0,240 | (-1,21%) | 19,890 | 20,240 | 19,480 | 20,240 | 993 011 | 19 578 714 | 1,857% |
  |
| MGT (MANGATA) | 25 cze 15:50 | 66,00 | -0,60 | (-0,90%) | 66,60 | 66,80 | 65,40 | 66,80 | 106 | 6 968 | 0,026% |
  |
| MFO | 25 cze 16:11 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 28,60 | 29,00 | 208 | 6 005 | 0,012% |
  |
| MEX (MEXPOLSKA) | 25 cze 17:00 | 3,69 | 0,00 | (0,00%) | 3,69 | 3,69 | 3,61 | 3,69 | 51 | 186 | 0,002% |
  |
| MDV (MODIVO) | 25 cze 17:03 | 96,00 | +3,78 | (+4,10%) | 92,22 | 93,02 | 93,02 | 97,84 | 926 880 | 88 964 944 | 0,720% |
  |
| MDI (MDIENERGIA) | 25 cze 17:04 | 1,850 | +0,030 | (+1,65%) | 1,820 | 1,840 | 1,725 | 2,210 | 490 033 | 957 881 | 0,002% |
  |
| MDG (MEDICALG) | 25 cze 17:00 | 28,40 | -0,10 | (-0,35%) | 28,50 | 28,15 | 27,80 | 28,65 | 7 005 | 197 198 | 0,039% |
  |
| MCR | 25 cze 15:56 | 14,45 | 0,00 | (0,00%) | 14,45 | 14,45 | 14,45 | 14,65 | 657 | 9 498 | 0,012% |
  |
| MCI | 25 cze 17:00 | 28,30 | +0,40 | (+1,43%) | 27,90 | 27,90 | 27,90 | 28,30 | 794 | 22 325 | 0,060% |
  |
| MBR (MOBRUK) | 25 cze 17:00 | 368,50 | +6,50 | (+1,80%) | 362,00 | 362,00 | 360,50 | 368,50 | 1 117 | 407 460 | 0,167% |
  |
| MBK (MBANK) | 25 cze 17:00 | 1 382,00 | -7,50 | (-0,54%) | 1 389,50 | 1 392,50 | 1 378,50 | 1 412,50 | 16 234 | 22 530 460 | 2,842% |
  |
| MAK (MAKARONPL) | 25 cze 17:00 | 24,20 | +0,75 | (+3,20%) | 23,45 | 23,70 | 23,70 | 24,20 | 8 800 | 210 625 | 0,012% |
  |
| MAB (MABION) | 25 cze 17:00 | 7,80 | +0,28 | (+3,72%) | 7,52 | 7,58 | 7,45 | 7,80 | 45 931 | 354 062 | 0,014% |
  |
| LWB (BOGDANKA) | 25 cze 17:01 | 20,80 | +0,65 | (+3,23%) | 20,15 | 20,80 | 20,40 | 21,10 | 61 632 | 1 284 727 | 0,040% |
  |
| LTX (LENTEX) | 25 cze 17:00 | 7,16 | -0,08 | (-1,10%) | 7,24 | 7,02 | 7,00 | 7,22 | 1 426 | 10 025 | 0,007% |
  |
| LSI (LSISOFT) | 25 cze 17:00 | 53,00 | +1,40 | (+2,71%) | 51,60 | 52,00 | 52,00 | 53,00 | 713 | 37 543 | 0,004% |
  |
| LRQ (LARQ) | 25 cze 15:09 | 2,50 | 0,00 | (0,00%) | 2,50 | 2,55 | 2,44 | 2,55 | 12 522 | 30 701 | 0,003% |
  |
| LPP | 25 cze 17:00 | 18 450,00 | +350,00 | (+1,93%) | 18 100,00 | 18 310,00 | 18 240,00 | 18 640,00 | 7 862 | 145 038 544 | 3,805% |
  |
| LKD (LOKUM) | 25 cze 17:00 | 22,90 | -1,20 | (-4,98%) | 24,10 | 22,90 | 22,90 | 22,90 | 19 | 435 | 0,008% |
  |
| LES (LESS) | 25 cze 15:40 | 0,240 | +0,003 | (+1,27%) | 0,237 | 0,237 | 0,237 | 0,240 | 100 818 | 24 002 | 0,005% |
  |
| LEN (LENA) | 25 cze 16:36 | 2,19 | 0,00 | (0,00%) | 2,19 | 2,20 | 2,16 | 2,20 | 2 435 | 5 288 | 0,004% |
  |
| LBW (LUBAWA) | 25 cze 17:00 | 12,70 | -0,12 | (-0,94%) | 12,82 | 12,98 | 12,53 | 12,98 | 350 019 | 4 426 424 | 0,150% |
  |
| LBT (LIBET) | 25 cze 15:28 | 1,340 | -0,095 | (-6,62%) | 1,435 | 1,450 | 1,340 | 1,450 | 4 872 | 6 617 | 0,002% |
  |
| KTY (KETY) | 25 cze 17:00 | 1 187,00 | +9,00 | (+0,76%) | 1 178,00 | 1 180,00 | 1 173,00 | 1 198,00 | 20 695 | 24 519 620 | 1,884% |
  |
| KRU (KRUK) | 25 cze 17:00 | 403,30 | +3,80 | (+0,95%) | 399,50 | 402,10 | 402,10 | 410,40 | 45 771 | 18 592 936 | 1,160% |
  |
| KPL (KINOPOL) | 25 cze 17:00 | 18,20 | -0,20 | (-1,09%) | 18,40 | 18,30 | 18,00 | 18,65 | 16 101 | 291 925 | 0,013% |
  |
| KOM (KOMPUTRON) | 25 cze 16:36 | 5,80 | 0,00 | (0,00%) | 5,80 | 5,80 | 5,80 | 5,84 | 1 394 | 8 103 | 0,004% |
  |
| KMP (KOMPAP) | 25 cze 16:03 | 22,00 | +1,20 | (+5,77%) | 20,80 | 20,20 | 19,50 | 22,00 | 5 939 | 122 457 | 0,003% |
  |
| KGN (KOGENERA) | 25 cze 17:00 | 74,00 | +0,20 | (+0,27%) | 73,80 | 73,90 | 73,20 | 74,40 | 58 289 | 4 284 733 | 0,075% |
  |
| KGH (KGHM) | 25 cze 17:04 | 329,50 | +5,30 | (+1,63%) | 324,20 | 329,60 | 320,15 | 336,50 | 1 007 180 | 331 490 080 | 7,247% |
  |
| KCI | 25 cze 17:00 | 0,894 | +0,020 | (+2,29%) | 0,874 | 0,876 | 0,876 | 0,894 | 2 586 | 2 271 | 0,004% |
  |
| JSW | 25 cze 17:00 | 25,11 | +0,51 | (+2,07%) | 24,60 | 24,90 | 24,60 | 25,29 | 303 730 | 7 578 954 | 0,213% |
  |
| JRH | 25 cze 16:41 | 4,73 | +0,03 | (+0,64%) | 4,70 | 4,70 | 4,50 | 4,85 | 5 706 | 26 504 | 0,010% |
  |
| IZS (IZOSTAL) | 25 cze 15:21 | 3,07 | -0,01 | (-0,32%) | 3,08 | 3,08 | 3,05 | 3,08 | 4 486 | 13 732 | 0,006% |
  |
| IZO (IZOLACJA) | 25 cze 17:00 | 3,73 | +0,02 | (+0,54%) | 3,71 | 3,76 | 3,70 | 3,76 | 507 | 1 877 | 0,001% |
  |
| ITB (INTERBUD) | 25 cze 15:36 | 1,585 | -0,005 | (-0,31%) | 1,590 | 1,590 | 1,550 | 1,590 | 1 008 | 1 575 | 0,001% |
  |
| IPE (IPOPEMA) | 25 cze 16:48 | 7,42 | 0,00 | (0,00%) | 7,42 | 7,42 | 7,36 | 7,44 | 857 | 6 345 | 0,018% |
  |
| INP (INPRO) | 25 cze 14:26 | 7,55 | +0,10 | (+1,34%) | 7,45 | 7,65 | 7,45 | 7,65 | 1 624 | 12 256 | 0,018% |
  |
| INL (INTROL) | 25 cze 16:16 | 7,66 | -0,08 | (-1,03%) | 7,74 | 7,74 | 7,66 | 7,74 | 474 | 3 650 | 0,006% |
  |
| INK (INSTALKRK) | 25 cze 17:00 | 38,20 | +0,40 | (+1,06%) | 37,80 | 37,80 | 37,40 | 38,20 | 546 | 20 575 | 0,024% |
  |
| ING (INGBSK) | 25 cze 17:00 | 445,80 | -2,40 | (-0,54%) | 448,20 | 443,00 | 442,40 | 451,00 | 11 743 | 5 248 457 | 2,264% |
  |
| INC | 25 cze 16:09 | 1,500 | -0,010 | (-0,66%) | 1,510 | 1,575 | 1,500 | 1,575 | 11 015 | 16 557 | 0,003% |
  |
| IMS | 25 cze 16:22 | 2,18 | -0,00 | (-0,23%) | 2,19 | 2,18 | 2,18 | 2,18 | 931 | 2 028 | 0,005% |
  |
| IMP (IMPERIO) | 24 cze 15:52 | 1,70 | +0,04 | (+2,41%) | 1,66 | 1,70 | 1,70 | 1,70 | 513 | 872 | 0,001% |
  |
| IFI (IFIRMA) | 25 cze 16:15 | 24,70 | +0,30 | (+1,23%) | 24,40 | 24,20 | 24,00 | 24,70 | 1 427 | 34 601 | 0,012% |
  |
| ICE (MEDINICE) | 25 cze 17:04 | 69,00 | -2,60 | (-3,63%) | 71,60 | 72,50 | 66,90 | 72,50 | 53 867 | 3 716 009 | 0,098% |
  |
| HRS (HERKULES) | 25 cze 17:00 | 1,590 | -0,010 | (-0,63%) | 1,600 | 1,600 | 1,545 | 1,610 | 6 506 | 10 278 | 0,004% |
  |
| HRP (HARPER) | 25 cze 16:49 | 4,91 | 0,00 | (0,00%) | 4,91 | 4,91 | 4,90 | 4,95 | 1 685 | 8 272 | 0,002% |
  |
| HEL (HELIO) | 25 cze 16:43 | 51,40 | +2,10 | (+4,26%) | 49,30 | 51,40 | 49,40 | 51,40 | 240 | 12 152 | 0,005% |
  |
| HDR (HYDROTOR) | 25 cze 13:04 | 14,60 | -0,15 | (-1,02%) | 14,75 | 14,65 | 14,10 | 14,65 | 305 | 4 323 | 0,003% |
  |
| GVT (VIRTUS) | 25 cze 17:00 | 1,494 | +0,114 | (+8,26%) | 1,380 | 1,400 | 1,374 | 1,580 | 255 927 | 380 448 | 0,008% |
  |
| GTN (GETIN) | 25 cze 17:00 | 0,3970 | -0,0030 | (-0,75%) | 0,4000 | 0,3995 | 0,3925 | 0,4000 | 121 124 | 48 154 | 0,005% |
  |
| GTC | 25 cze 16:49 | 2,53 | -0,01 | (-0,39%) | 2,54 | 2,59 | 2,45 | 2,59 | 9 206 | 23 276 | 0,088% |
  |
| GRN (GRODNO) | 25 cze 17:00 | 16,90 | -0,30 | (-1,74%) | 17,20 | 17,10 | 16,80 | 17,10 | 3 677 | 62 123 | 0,014% |
  |
| GPW | 25 cze 17:00 | 86,85 | +0,30 | (+0,35%) | 86,55 | 86,70 | 85,90 | 87,35 | 57 874 | 5 023 631 | 0,381% |
  |
| GPP (GRUPRACUJ) | 25 cze 17:03 | 44,00 | 0,00 | (0,00%) | 44,00 | 44,50 | 43,80 | 44,75 | 41 151 | 1 819 656 | 0,161% |
  |
| GOP (GAMEOPS) | 25 cze 17:00 | 13,55 | -0,35 | (-2,52%) | 13,90 | 13,80 | 13,15 | 13,90 | 7 823 | 105 850 | 0,003% |
  |
| GNS (NIEWIADOW) | 25 cze 17:00 | 13,45 | -0,05 | (-0,37%) | 13,50 | 13,50 | 13,20 | 13,60 | 116 757 | 1 563 376 | 0,035% |
  |
| GMT (GENOMTEC) | 25 cze 16:48 | 4,69 | -0,09 | (-1,88%) | 4,78 | 4,63 | 4,60 | 4,79 | 36 470 | 170 929 | 0,010% |
  |
| GKI (IMMOBILE) | 25 cze 17:00 | 4,67 | +0,10 | (+2,19%) | 4,57 | 4,55 | 4,49 | 4,67 | 5 730 | 26 462 | 0,014% |
  |
| GIF (GAMFACTOR) | 25 cze 16:44 | 4,835 | -0,115 | (-2,32%) | 4,950 | 4,855 | 4,810 | 4,950 | 4 129 | 20 041 | 0,003% |
  |
| FTE (FORTE) | 25 cze 16:16 | 18,85 | -0,05 | (-0,26%) | 18,90 | 19,00 | 18,80 | 19,00 | 1 617 | 30 554 | 0,041% |
  |
| FSG (FASING) | 25 cze 16:44 | 14,50 | -0,10 | (-0,68%) | 14,60 | 14,50 | 14,00 | 14,50 | 215 | 3 028 | 0,002% |
  |
| FRO (FERRO) | 25 cze 17:00 | 32,00 | 0,00 | (0,00%) | 32,00 | 32,00 | 31,90 | 32,40 | 6 050 | 194 040 | 0,110% |
  |
| FON | 24 cze 15:39 | 1,720 | 0,000 | (0,00%) | 1,720 | 1,725 | 1,720 | 1,725 | 4 772 | 8 212 | 0,001% |
 |
| FHB (FOODHUB) | 25 cze 16:49 | 2,27 | 0,00 | (0,00%) | 2,27 | 2,28 | 2,24 | 2,28 | 1 050 | 2 354 | 0,003% |
  |
| FEE (FEERUM) | 25 cze 17:00 | 17,00 | +0,20 | (+1,19%) | 16,80 | 16,80 | 16,80 | 17,25 | 10 | 169 | 0,003% |
  |
| FAB (FABRITY) | 25 cze 16:17 | 25,80 | +0,30 | (+1,18%) | 25,50 | 25,50 | 25,30 | 26,00 | 1 170 | 29 834 | 0,005% |
  |
| EUR (EUROCASH) | 25 cze 17:03 | 5,185 | -0,095 | (-1,80%) | 5,280 | 5,280 | 5,175 | 5,295 | 71 038 | 370 183 | 0,059% |
  |
| ETL (EUROTEL) | 25 cze 17:00 | 30,30 | 0,00 | (0,00%) | 30,30 | 30,35 | 29,20 | 30,35 | 2 173 | 64 733 | 0,007% |
  |
| ERG | 24 cze 12:17 | 42,00 | -0,20 | (-0,47%) | 42,20 | 40,00 | 40,00 | 42,00 | 53 | 2 124 | 0,002% |
  |
| ERB (ERBUD) | 25 cze 16:48 | 24,80 | -0,20 | (-0,80%) | 25,00 | 25,30 | 24,80 | 25,60 | 436 | 10 953 | 0,022% |
  |
| EQU (EQUNICO) | 25 cze 16:26 | 1,200 | -0,045 | (-3,61%) | 1,245 | 1,200 | 1,165 | 1,200 | 20 294 | 24 007 | 0,013% |
  |
| ENT (ENTER) | 25 cze 17:00 | 49,80 | -4,00 | (-7,43%) | 53,80 | 49,80 | 49,50 | 52,00 | 178 095 | 8 884 404 | 0,076% |
  |
| ENI (ENERGOINS) | 25 cze 15:52 | 1,815 | 0,000 | (0,00%) | 1,815 | 1,815 | 1,800 | 1,830 | 1 785 | 3 241 | 0,002% |
  |
| ENE (ENELMED) | 25 cze 17:00 | 19,20 | 0,00 | (0,00%) | 19,20 | 19,20 | 19,20 | 19,20 | 17 | 326 | 0,042% |
  |
| ENA (ENEA) | 25 cze 17:00 | 19,40 | +0,55 | (+2,92%) | 18,85 | 19,06 | 18,85 | 19,60 | 616 980 | 11 782 845 | 0,790% |
  |
| ELT (ELEKTROTI) | 25 cze 17:00 | 54,20 | 0,00 | (0,00%) | 54,20 | 54,00 | 53,75 | 54,90 | 10 074 | 545 491 | 0,061% |
  |
| EKP (ELKOP) | 25 cze 16:35 | 1,805 | +0,030 | (+1,69%) | 1,775 | 1,805 | 1,805 | 1,890 | 741 | 1 360 | 0,001% |
  |
| ECH (ECHO) | 25 cze 17:00 | 5,03 | +0,09 | (+1,72%) | 4,95 | 4,95 | 4,95 | 5,11 | 14 021 | 70 244 | 0,126% |
  |
| ECB (ECBSA) | 25 cze 16:29 | 21,95 | -0,25 | (-1,13%) | 22,20 | 22,20 | 21,40 | 22,20 | 846 | 18 214 | 0,002% |
  |
| EBP (ERSTEPL) | 25 cze 17:00 | 646,40 | +4,20 | (+0,65%) | 642,20 | 642,20 | 636,40 | 651,00 | 86 035 | 55 549 588 | 4,260% |
  |
| EAT (AMREST) | 25 cze 17:00 | 11,50 | +0,16 | (+1,41%) | 11,34 | 11,34 | 11,30 | 11,68 | 158 993 | 1 833 302 | 0,094% |
  |
| EAH (ESOTIQ) | 25 cze 12:31 | 30,70 | 0,00 | (0,00%) | 30,70 | 30,70 | 30,70 | 30,70 | 72 | 2 210 | 0,005% |
  |
| DVL (DEVELIA) | 25 cze 17:00 | 10,34 | -0,04 | (-0,39%) | 10,38 | 10,38 | 10,30 | 10,48 | 79 907 | 828 743 | 0,772% |
  |
| DTR (DIGITREE) | 24 cze 15:49 | 10,30 | 0,00 | (0,00%) | 10,30 | 10,10 | 10,00 | 10,30 | 854 | 8 583 | 0,001% |
  |
| DOM (DOMDEV) | 25 cze 17:00 | 246,00 | +2,50 | (+1,03%) | 243,50 | 243,50 | 243,00 | 249,00 | 1 664 | 406 766 | 0,405% |
  |
| DNP (DINOPL) | 25 cze 17:01 | 29,30 | +0,29 | (+1,00%) | 29,01 | 29,12 | 28,99 | 29,68 | 2 386 272 | 69 995 128 | 2,262% |
  |
| DIG (DIGITANET) | 25 cze 17:00 | 273,80 | +14,80 | (+5,71%) | 259,00 | 261,60 | 255,40 | 280,00 | 16 367 | 4 454 529 | 0,087% |
  |
| DIA (DIAG) | 25 cze 17:00 | 172,40 | +0,70 | (+0,41%) | 171,70 | 171,70 | 170,50 | 173,00 | 61 235 | 10 546 318 | 0,495% |
  |
| DGE (DRAGOENT) | 25 cze 17:00 | 23,10 | +0,10 | (+0,43%) | 23,00 | 23,00 | 22,00 | 23,40 | 2 741 | 63 067 | 0,002% |
  |
| DGA | 25 cze 12:19 | 26,00 | +0,20 | (+0,78%) | 25,80 | 26,00 | 25,80 | 26,00 | 401 | 10 347 | 0,002% |
  |
| DEL (DELKO) | 25 cze 17:00 | 5,88 | -0,03 | (-0,51%) | 5,91 | 5,91 | 5,86 | 5,92 | 2 662 | 15 669 | 0,005% |
  |
| DEK (DEKPOL) | 25 cze 17:00 | 67,40 | +0,20 | (+0,30%) | 67,20 | 67,20 | 67,00 | 67,80 | 1 562 | 105 167 | 0,013% |
  |
| DCR (DECORA) | 25 cze 17:00 | 76,00 | +0,80 | (+1,06%) | 75,20 | 75,20 | 74,20 | 76,00 | 1 859 | 140 151 | 0,061% |
  |
| DBE (DBENERGY) | 25 cze 15:18 | 8,90 | -0,10 | (-1,11%) | 9,00 | 9,02 | 8,60 | 9,02 | 73 | 646 | 0,001% |
  |
| DAT (DATAWALK) | 25 cze 17:00 | 112,00 | -4,40 | (-3,78%) | 116,40 | 116,60 | 112,00 | 117,40 | 9 446 | 1 080 170 | 0,096% |
  |
| DAD (DADELO) | 25 cze 16:20 | 70,80 | -0,80 | (-1,12%) | 71,60 | 72,10 | 70,00 | 72,10 | 2 327 | 165 013 | 0,044% |
  |
| CTX (CAPTORTX) | 25 cze 17:00 | 78,00 | +1,90 | (+2,50%) | 76,10 | 76,20 | 76,20 | 78,00 | 1 656 | 128 705 | 0,056% |
  |
| CSR (CASPAR) | 25 cze 09:30 | 6,00 | +0,05 | (+0,84%) | 5,95 | 6,35 | 6,00 | 6,35 | 74 | 445 | 0,002% |
  |
| CRQ (CRQUANTUM) | 25 cze 17:00 | 300,00 | -10,00 | (-3,23%) | 310,00 | 302,00 | 291,00 | 307,75 | 15 338 | 4 619 492 | 0,125% | |
| CRM (CORMAY) | 25 cze 17:00 | 0,526 | -0,002 | (-0,38%) | 0,528 | 0,528 | 0,516 | 0,528 | 2 633 | 1 371 | 0,006% |
  |
| CRJ (CREEPYJAR) | 25 cze 17:00 | 518,00 | 0,00 | (0,00%) | 518,00 | 518,00 | 510,00 | 520,00 | 409 | 210 790 | 0,036% |
  |
| CRI (CREOTECH) | 25 cze 17:02 | 727,00 | -17,00 | (-2,28%) | 744,00 | 740,00 | 710,00 | 759,00 | 12 231 | 9 012 183 | 0,217% |
  |
| CPS (CYFRPLSAT) | 25 cze 17:00 | 14,935 | +0,105 | (+0,71%) | 14,830 | 15,020 | 14,670 | 15,270 | 522 258 | 7 798 428 | 0,609% |
  |
| CPR (COMPREMUM) | 25 cze 17:00 | 1,190 | +0,010 | (+0,85%) | 1,180 | 1,170 | 1,155 | 1,190 | 15 880 | 18 600 | 0,005% |
  |
| CPL (COMPERIA) | 25 cze 15:44 | 6,00 | -0,25 | (-4,00%) | 6,25 | 6,05 | 5,95 | 6,05 | 3 877 | 23 289 | 0,001% |
  |
| CPD (CELTIC) | 25 cze 16:44 | 1,200 | 0,000 | (0,00%) | 1,200 | 1,185 | 1,185 | 1,200 | 3 486 | 4 177 | 0,001% |
  |
| CPA (CAPITAL) | 25 cze 17:00 | 3,16 | +0,32 | (+11,27%) | 2,84 | 2,88 | 2,68 | 3,30 | 255 395 | 752 006 | 0,004% |
  |
| COG (COGNOR) | 25 cze 17:04 | 5,90 | +0,04 | (+0,60%) | 5,87 | 5,90 | 5,85 | 5,98 | 153 340 | 907 654 | 0,097% |
  |
| CMP (COMP) | 25 cze 17:00 | 91,90 | -0,60 | (-0,65%) | 92,50 | 91,20 | 90,00 | 93,00 | 3 624 | 331 913 | 0,272% |
  |
| CLN (CLNPHARMA) | 25 cze 17:04 | 19,90 | +0,38 | (+1,95%) | 19,52 | 19,74 | 19,52 | 19,98 | 6 759 | 133 350 | 0,063% |
  |
| CLE (COALENERG) | 25 cze 17:00 | 2,030 | +0,006 | (+0,30%) | 2,024 | 2,074 | 2,020 | 2,074 | 12 447 | 25 358 | 0,004% |
  |
| CLD (CLOUD) | 25 cze 16:39 | 105,00 | +4,00 | (+3,96%) | 101,00 | 104,00 | 101,00 | 107,00 | 2 407 | 253 097 | 0,017% |
  |
| CLC (COLUMBUS) | 25 cze 17:00 | 2,780 | -0,060 | (-2,11%) | 2,840 | 2,850 | 2,780 | 2,850 | 14 512 | 40 988 | 0,009% |
  |
| CIG (CIGAMES) | 25 cze 17:00 | 2,245 | -0,045 | (-1,97%) | 2,290 | 2,250 | 2,215 | 2,320 | 615 972 | 1 395 662 | 0,042% |
  |
| CDR (CDPROJEKT) | 25 cze 17:02 | 223,40 | -2,60 | (-1,15%) | 226,00 | 227,50 | 221,40 | 228,30 | 385 735 | 86 294 880 | 2,536% |
  |
| CDL (CDRL) | 25 cze 15:59 | 9,80 | 0,00 | (0,00%) | 9,80 | 9,85 | 9,80 | 9,85 | 638 | 6 282 | 0,002% |
  |
| CBF (CYBERFLKS) | 25 cze 17:00 | 189,70 | -1,30 | (-0,68%) | 191,00 | 193,90 | 188,20 | 194,00 | 11 435 | 2 176 312 | 0,275% |
  |
| CAV (CAVATINA) | 24 cze 15:28 | 12,30 | +0,30 | (+2,50%) | 12,00 | 12,05 | 12,05 | 12,30 | 352 | 4 265 | 0,013% |
  |
| CAR (INTERCARS) | 25 cze 17:00 | 810,00 | +16,00 | (+2,02%) | 794,00 | 794,00 | 790,00 | 815,00 | 6 209 | 4 983 224 | 1,199% |
  |
| CAP (CAPITEA) | 25 cze 15:24 | 0,440 | +0,004 | (+0,92%) | 0,436 | 0,430 | 0,428 | 0,440 | 23 438 | 10 228 | 0,003% |
  |
| BRS (BORYSZEW) | 25 cze 17:00 | 4,930 | -0,010 | (-0,20%) | 4,940 | 4,940 | 4,865 | 4,940 | 45 046 | 221 709 | 0,050% |
  |
| BOW (BOWIM) | 25 cze 17:04 | 7,80 | +0,12 | (+1,56%) | 7,68 | 7,56 | 7,46 | 7,82 | 13 506 | 103 867 | 0,006% |
  |
| BOS | 25 cze 16:41 | 9,91 | 0,00 | (0,00%) | 9,91 | 9,93 | 9,85 | 9,93 | 14 330 | 141 511 | 0,040% |
  |
| BNP (BNPPPL) | 25 cze 17:00 | 147,20 | -1,40 | (-0,94%) | 148,60 | 148,60 | 145,80 | 148,60 | 21 328 | 3 141 352 | 0,851% |
  |
| BMX (BIOMAXIMA) | 25 cze 17:00 | 9,58 | +0,04 | (+0,42%) | 9,54 | 9,45 | 9,45 | 9,60 | 528 | 5 033 | 0,004% |
  |
| BMC (BUMECH) | 25 cze 17:00 | 16,71 | -0,19 | (-1,12%) | 16,90 | 16,90 | 16,51 | 17,09 | 25 225 | 422 537 | 0,022% |
  |
| BLO (BLOOBER) | 25 cze 17:00 | 24,20 | +0,40 | (+1,68%) | 23,80 | 24,20 | 23,70 | 24,25 | 11 042 | 265 660 | 0,050% |
  |
| BIP (BIOPLANET) | 25 cze 09:16 | 32,40 | 0,00 | (0,00%) | 32,40 | 31,30 | 31,30 | 32,40 | 3 | 95 | 0,004% |
  |
| BIO (BIOTON) | 25 cze 17:00 | 3,90 | +0,07 | (+1,69%) | 3,84 | 3,86 | 3,84 | 3,90 | 8 942 | 34 693 | 0,026% |
  |
| BHW (HANDLOWY) | 25 cze 17:00 | 122,20 | +1,00 | (+0,83%) | 121,20 | 121,80 | 119,80 | 124,20 | 38 110 | 4 623 647 | 0,623% |
  |
| BFT (BENEFIT) | 25 cze 17:01 | 4 808,00 | +18,00 | (+0,38%) | 4 790,00 | 4 790,00 | 4 770,00 | 4 852,00 | 5 099 | 24 552 994 | 2,378% |
  |
| BDX (BUDIMEX) | 25 cze 17:04 | 722,80 | +2,20 | (+0,31%) | 720,60 | 712,00 | 708,40 | 727,60 | 25 404 | 18 277 536 | 1,483% |
  |
| BCX (BIOCELTIX) | 25 cze 17:00 | 87,40 | -0,40 | (-0,46%) | 87,80 | 88,20 | 86,20 | 88,30 | 2 599 | 227 773 | 0,059% |
  |
| BCS (BIGCHEESE) | 25 cze 16:46 | 4,60 | +0,09 | (+2,00%) | 4,51 | 4,52 | 4,50 | 4,60 | 7 317 | 33 354 | 0,002% |
  |
| BCM (BETACOM) | 25 cze 13:33 | 5,38 | -0,16 | (-2,89%) | 5,54 | 5,60 | 5,38 | 5,60 | 574 | 3 093 | 0,001% |
  |
| BBT (BOOMBIT) | 25 cze 13:05 | 5,86 | +0,02 | (+0,34%) | 5,84 | 5,86 | 5,82 | 5,86 | 90 | 527 | 0,002% |
  |
| BBD (BBIDEV) | 25 cze 10:58 | 5,56 | +0,06 | (+1,09%) | 5,50 | 5,56 | 5,56 | 5,56 | 1 233 | 6 855 | 0,005% |
  |
| AWM (AIRWAY) | 25 cze 16:49 | 0,2580 | +0,0095 | (+3,82%) | 0,2485 | 0,2485 | 0,2485 | 0,2600 | 116 660 | 29 847 | 0,003% |
  |
| ATT (GRUPAAZOTY) | 25 cze 17:00 | 19,70 | +0,47 | (+2,44%) | 19,23 | 19,38 | 19,30 | 19,93 | 296 046 | 5 812 175 | 0,149% |
  |
| ATR (ATREM) | 25 cze 17:00 | 52,50 | +0,10 | (+0,19%) | 52,40 | 52,40 | 51,90 | 54,00 | 5 411 | 287 643 | 0,022% |
  |
| ATP (ATLANTAPL) | 25 cze 15:49 | 20,00 | -0,30 | (-1,48%) | 20,30 | 20,40 | 19,90 | 20,80 | 6 484 | 129 976 | 0,005% |
  |
| ATG (ATMGRUPA) | 25 cze 17:03 | 3,68 | -0,02 | (-0,54%) | 3,70 | 3,74 | 3,66 | 3,74 | 86 327 | 319 014 | 0,021% |
  |
| ATD (ATENDE) | 25 cze 16:49 | 3,90 | +0,13 | (+3,45%) | 3,77 | 3,80 | 3,76 | 3,90 | 17 228 | 65 879 | 0,011% |
  |
| ATC (ARCTIC) | 25 cze 17:00 | 5,80 | -0,07 | (-1,19%) | 5,87 | 5,87 | 5,80 | 5,88 | 12 511 | 72 860 | 0,021% |
  |
| ASM (ASMGROUP) | 25 cze 17:00 | 0,1630 | +0,0035 | (+2,19%) | 0,1595 | 0,1530 | 0,1530 | 0,1630 | 91 171 | 14 630 | 0,001% |
 |
| ASE (ASSECOSEE) | 25 cze 17:00 | 59,90 | +0,10 | (+0,17%) | 59,80 | 60,70 | 59,80 | 60,90 | 2 785 | 167 659 | 0,246% |
  |
| ART (ARTIFEX) | 25 cze 17:00 | 22,05 | -1,00 | (-4,34%) | 23,05 | 23,45 | 22,05 | 24,00 | 37 997 | 880 200 | 0,025% |
  |
| ARL (ARLEN) | 25 cze 17:01 | 23,65 | +0,10 | (+0,42%) | 23,55 | 23,90 | 23,50 | 23,90 | 3 122 | 73 840 | 0,034% |
  |
| ARH (ARCHICOM) | 25 cze 17:00 | 50,20 | 0,00 | (0,00%) | 50,20 | 50,20 | 50,20 | 52,40 | 1 722 | 87 841 | 0,126% |
  |
| APT (APATOR) | 25 cze 16:48 | 26,15 | +0,40 | (+1,55%) | 25,75 | 25,75 | 25,75 | 26,30 | 5 244 | 136 463 | 0,088% |
  |
| APR (AUTOPARTN) | 25 cze 17:00 | 25,45 | -0,20 | (-0,78%) | 25,65 | 25,65 | 25,05 | 25,70 | 118 937 | 3 020 981 | 0,302% |
  |
| APN (APLISENS) | 25 cze 17:00 | 18,60 | +0,10 | (+0,54%) | 18,50 | 18,60 | 18,50 | 18,60 | 118 | 2 190 | 0,006% |
  |
| APE (APSENERGY) | 25 cze 17:00 | 4,91 | +0,38 | (+8,39%) | 4,53 | 4,53 | 4,53 | 4,98 | 46 807 | 225 112 | 0,005% |
  |
| ANR (ANSWEAR) | 25 cze 16:45 | 17,28 | +0,02 | (+0,12%) | 17,26 | 17,40 | 17,28 | 17,42 | 7 242 | 125 503 | 0,023% |
  |
| AMC (AMICA) | 25 cze 17:00 | 51,30 | 0,00 | (0,00%) | 51,30 | 51,60 | 51,00 | 51,60 | 6 834 | 350 106 | 0,042% |
  |
| AMB (AMBRA) | 25 cze 16:49 | 17,76 | -0,08 | (-0,45%) | 17,84 | 17,84 | 17,20 | 17,84 | 4 206 | 74 333 | 0,028% |
  |
| ALR (ALIOR) | 25 cze 17:03 | 133,85 | +3,05 | (+2,33%) | 130,80 | 131,85 | 131,15 | 134,75 | 218 066 | 29 026 006 | 1,858% |
  |
| ALL (AILLERON) | 25 cze 16:48 | 16,10 | -0,04 | (-0,25%) | 16,14 | 15,80 | 15,80 | 16,14 | 2 698 | 43 210 | 0,017% |
  |
| ALI (ALTUS) | 25 cze 14:45 | 3,51 | +0,01 | (+0,29%) | 3,50 | 3,51 | 3,37 | 3,51 | 995 | 3 364 | 0,013% |
  |
| ALE (ALLEGRO) | 25 cze 17:04 | 37,575 | +0,255 | (+0,68%) | 37,320 | 37,500 | 37,265 | 37,920 | 7 551 627 | 283 965 952 | 5,341% |
  |
| AGO (AGORA) | 25 cze 17:00 | 9,30 | -0,14 | (-1,48%) | 9,44 | 9,44 | 9,24 | 9,48 | 29 763 | 279 497 | 0,054% |
  |
| ACT (ACTION) | 25 cze 17:00 | 36,35 | +1,00 | (+2,83%) | 35,35 | 35,30 | 35,30 | 36,35 | 11 213 | 403 940 | 0,025% |
  |
| ACP (ASSECOPOL) | 25 cze 17:00 | 169,80 | -1,10 | (-0,64%) | 170,90 | 172,90 | 167,80 | 174,00 | 237 724 | 40 557 324 | 1,497% |
  |
| ACG (ACAUTOGAZ) | 25 cze 16:42 | 20,80 | -0,20 | (-0,95%) | 21,00 | 21,00 | 20,80 | 21,00 | 2 693 | 56 184 | 0,024% |
  |
| ABS (ASSECOBS) | 25 cze 17:00 | 84,60 | -1,00 | (-1,17%) | 85,60 | 85,60 | 84,60 | 85,60 | 1 786 | 151 375 | 0,244% |
  |
| ABE (ABPL) | 25 cze 17:04 | 138,80 | +7,40 | (+5,63%) | 131,40 | 132,00 | 131,40 | 139,00 | 10 166 | 1 362 699 | 0,350% |
  |
| AAT (ALTA) | 25 cze 16:23 | 1,735 | +0,015 | (+0,87%) | 1,720 | 1,700 | 1,700 | 1,740 | 11 015 | 18 924 | 0,002% |
  |
| 4MS (4MASS) | 25 cze 15:50 | 4,795 | -0,045 | (-0,93%) | 4,840 | 4,840 | 4,750 | 4,850 | 7 512 | 36 286 | 0,008% |
  |
| 3RG (3RGAMES) | 25 cze 16:26 | 0,736 | -0,018 | (-2,39%) | 0,754 | 0,750 | 0,730 | 0,750 | 42 664 | 31 421 | 0,004% |
  |
| 1AT (ATAL) | 25 cze 17:00 | 62,40 | +1,00 | (+1,63%) | 61,40 | 61,40 | 61,40 | 62,60 | 3 359 | 209 069 | 0,101% |
  |
| 11B (11BIT) | 25 cze 17:00 | 136,90 | -0,90 | (-0,65%) | 137,80 | 138,90 | 135,70 | 138,90 | 5 730 | 782 154 | 0,050% |
  |
| 06N (06MAGNA) | 25 cze 16:35 | 2,56 | +0,06 | (+2,40%) | 2,50 | 2,50 | 2,48 | 2,56 | 15 167 | 38 521 | 0,004% |
  |
Biznesradar bez reklam? Sprawdź BR Plus