Akcje NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	18 kwi 15:19	0.980	-0.070	(-6.67%)	1.050	0.980	0.970	1.000	3 814	3 733
2CP (2CPARTNER)	15 kwi 11:00	0.198	-0.002	(-1.00%)	0.200	0.198	0.198	0.198	1	0
2IT (2INTELLECT)	18 kwi 09:50	0.330	0.000	(0.00%)	0.330	0.330	0.330	0.330	30	10
4MB (4MOBILITY)	18 kwi 15:43	7.90	-0.45	(-5.39%)	8.35	8.30	7.90	8.30	20	162
4MS (4MASS)	18 kwi 16:47	0.1520	+0.0042	(+2.84%)	0.1478	0.1476	0.1350	0.1524	425 987	59 426
5AH (5THAVENUE)	11 kwi 09:22	2.34	-0.22	(-8.59%)	2.56	2.40	2.34	2.40	18	43
7FT (7FIT)	18 kwi 16:04	0.780	+0.050	(+6.85%)	0.730	0.840	0.740	0.840	22 863	17 072
7LV (7LEVELS)	18 kwi 13:14	30.80	-2.20	(-6.67%)	33.00	33.80	30.80	33.80	32	992
ABK (ABAK)	15 kwi 09:00	1.75	0.00	(0.00%)	1.75	1.75	1.75	1.75	10	18
ACA (ACARTUS)	09 kwi 17:00	0.250	+0.040	(+19.05%)	0.210	0.210	0.210	0.250	815	194
ACK (ACKERMAN)	17 kwi 14:35	11.40	-0.20	(-1.72%)	11.60	11.30	11.30	11.40	86	980
ACR (ACREBIT)	16 kwi 16:18	0.900	-0.080	(-8.16%)	0.980	0.900	0.900	0.900	1 312	1 181
AER (AERFINANC)	18 kwi 12:46	0.100	-0.009	(-8.26%)	0.109	0.109	0.100	0.120	7 325	799
AFC (AKCEPTFIN)	12 kwi 13:00	0.400	-0.030	(-6.98%)	0.430	0.398	0.338	0.400	20 907	7 157
AFH (AFHOL)	18 kwi 13:25	11.50	-0.70	(-5.74%)	12.20	11.30	11.30	11.50	225	2 573
AGL (AGROLIGA)	18 kwi 16:36	15.70	+0.20	(+1.29%)	15.50	15.50	15.50	15.70	651	10 141
AGP (AGROMEP)	11 kwi 14:45	3.98	0.00	(0.00%)	3.98	3.98	3.98	3.98	211	840
AIN (ABSINVEST)	18 kwi 13:26	1.06	0.00	(0.00%)	1.06	1.04	1.04	1.06	8 445	8 848
AIT (AITON)	18 kwi 13:09	0.490	0.000	(0.00%)	0.490	0.490	0.490	0.490	1 200	588
ALD (ALDA)	17 kwi 16:35	2.62	+0.12	(+4.80%)	2.50	2.62	2.62	2.62	386	1 011
ALS (ALEJA)	12 kwi 15:00	0.1700	-0.0190	(-10.05%)	0.1890	0.1700	0.1700	0.1700	3 000	510
ALU (ALUMAST)	16 kwi 12:42	0.780	+0.020	(+2.63%)	0.760	0.780	0.780	0.780	440	343
AOL (ANALIZY)	17 kwi 09:21	50.00	0.00	(0.00%)	50.00	50.00	50.00	50.00	2	100
APA (APANET)	04 kwi 11:00	2.14	0.00	(0.00%)	2.14	2.14	2.14	2.14	80	171
APC (APOLLO)	17 kwi 12:05	1.02	0.00	(0.00%)	1.02	0.87	0.87	1.02	1 170	1 019
APS	09 kwi 09:00	1.44	0.00	(0.00%)	1.44	1.44	1.44	1.44	40	58
AQA (AQUAPOZ)	18 kwi 11:26	9.15	+0.55	(+6.40%)	8.60	8.65	8.65	9.15	136	1 177
AQT (AQUATECH)	18 kwi 15:47	13.80	0.00	(0.00%)	13.80	13.40	12.70	13.80	235	3 006
AQU (AQUABB)	18 kwi 10:30	16.00	-0.20	(-1.23%)	16.20	16.20	16.00	16.20	371	5 946
ARA (ARAMUS)	17 kwi 15:45	2.08	+0.02	(+0.97%)	2.06	2.14	2.08	2.14	102	212
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARE (ARENAPL)	12 kwi 11:00	1.00	+0.10	(+11.11%)	0.90	1.00	1.00	1.00	101	101
ARI	18 kwi 09:58	0.230	0.000	(0.00%)	0.230	0.230	0.230	0.230	50	12
ARK (ARKROYAL)	18 kwi 11:55	0.0775	0.0000	(0.00%)	0.0775	0.0775	0.0620	0.0775	11 500	770
ARX (ARRINERA)	18 kwi 14:58	0.530	+0.030	(+6.00%)	0.500	0.500	0.500	0.530	4 438	2 292
ASA (APIS)	04 kwi 09:45	0.0695	+0.0095	(+15.83%)	0.0600	0.0600	0.0600	0.0695	9 650	579
ASP (AUTOSPA)	11 kwi 11:26	0.120	+0.011	(+10.09%)	0.109	0.120	0.120	0.120	21 000	2 520
ASR (ASTRO)	12 kwi 12:52	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.472	1 300	611
ASS (ASSETUS)	15 lis 11:00	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	60	12
ATA (ATCCARGO)	18 kwi 09:21	4.10	0.00	(0.00%)	4.10	4.10	4.10	4.10	8	33
ATO (ATONHT)	18 kwi 15:00	0.680	+0.030	(+4.62%)	0.650	0.640	0.640	0.680	1 000	660
AUX (AUXILIA)	18 kwi 16:38	2.76	+0.12	(+4.55%)	2.64	2.57	2.57	3.00	7 334	19 684
AVE (ADVERTIGO)	18 kwi 14:42	0.112	-0.028	(-20.00%)	0.140	0.112	0.112	0.112	2 000	224
AZC (AZTEC)	17 kwi 11:04	1.70	+0.02	(+1.19%)	1.68	1.68	1.68	1.70	115	195
B24 (BRAND24)	18 kwi 15:28	39.20	0.00	(0.00%)	39.20	39.20	39.20	39.20	20	784
BBA (BBINWEST)	18 kwi 16:35	2.60	0.00	(0.00%)	2.60	2.34	2.34	2.64	3 435	8 435
BDG (BROADGATE)	18 kwi 09:17	0.480	0.000	(0.00%)	0.480	0.480	0.480	0.480	21	10
BEP (BIOMASS)	18 kwi 16:32	0.499	-0.021	(-4.04%)	0.520	0.470	0.470	0.499	4 149	1 973
BER (BIOERG)	16 kwi 14:06	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
BFC (BIOFACTOR)	29 mar 09:00	2.68	0.00	(0.00%)	2.68	2.68	2.68	2.68	10	27
BGD (BIOGENED)	18 kwi 09:00	9.25	0.00	(0.00%)	9.25	9.25	9.25	9.25	2	19
BHX (BINARY)	18 kwi 11:58	0.400	-0.010	(-2.44%)	0.410	0.410	0.330	0.410	103	34
BIP (BIOPLANET)	18 kwi 09:28	7.00	+1.00	(+16.67%)	6.00	5.85	5.85	7.00	369	2 181
BIT (BITEVIL)	18 kwi 12:19	0.940	+0.040	(+4.44%)	0.900	0.940	0.940	0.940	1	1
BLO (BLOOBER)	18 kwi 17:00	47.00	-0.20	(-0.42%)	47.20	47.15	45.55	47.20	1 523	71 164
BLR (BLIRT)	18 kwi 17:00	0.870	-0.010	(-1.14%)	0.880	0.820	0.810	0.880	7 703	6 506
BLT (BALTICON)	15 kwi 09:00	12.90	+1.00	(+8.40%)	11.90	12.90	12.90	12.90	1	13
BLU (BLUMERANG)	17 kwi 09:11	0.238	0.000	(0.00%)	0.238	0.238	0.238	0.238	25	6
BMX (BIOMAXIMA)	18 kwi 10:29	4.70	-0.02	(-0.42%)	4.72	4.70	4.70	4.70	3	14
BOA	16 kwi 16:49	1.17	-0.12	(-9.30%)	1.29	1.28	1.12	1.28	1 011	1 134
BPC	17 kwi 09:04	4.98	+0.68	(+15.81%)	4.30	4.30	4.30	4.98	385	1 725
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BPN (BLACKPOIN)	18 kwi 09:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	25	14
BPX	15 kwi 09:38	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	10	10
BRO (CZARNKOW)	18 kwi 17:00	0.320	-0.020	(-5.88%)	0.340	0.310	0.280	0.320	4 300	1 216
BRU (BORUTA)	18 kwi 17:00	0.244	-0.005	(-2.01%)	0.249	0.244	0.244	0.245	35 600	8 687
BSA (BRAS)	18 kwi 15:28	0.0330	+0.0020	(+6.45%)	0.0310	0.0330	0.0330	0.0330	226	7
BTC (BLKCHNLAB)	18 kwi 16:47	0.935	+0.085	(+10.00%)	0.850	0.870	0.800	0.935	18 762	16 387
BTG (BLUETAX)	18 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	100	1
BTK (BIZTECH)	18 kwi 09:08	0.0840	0.0000	(0.00%)	0.0840	0.0840	0.0840	0.0840	50	4
BTX (BETOMAX)	17 kwi 12:48	2.00	-0.08	(-3.85%)	2.08	2.00	2.00	2.00	2 000	4 000
BVT	18 kwi 11:28	0.234	-0.058	(-19.86%)	0.292	0.234	0.234	0.234	13 500	3 159
CAM (CAMBRIDGE)	15 kwi 16:05	1.70	+0.20	(+13.33%)	1.50	1.50	1.50	1.70	3 670	5 540
CCS	17 kwi 14:54	0.650	-0.020	(-2.99%)	0.670	0.650	0.650	0.650	1 000	650
CCT (CCTOOLS)	27 wrz 09:48	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	200	10
CFG	18 kwi 17:00	13.22	+0.16	(+1.23%)	13.06	13.18	12.90	13.40	8 115	105 843
CFS (CFSA)	17 kwi 13:21	2.68	+0.18	(+7.20%)	2.50	2.68	2.68	2.68	373	1 000
CHP (CHERRY)	18 kwi 17:00	66.20	-2.20	(-3.22%)	68.40	68.40	66.00	68.40	1 057	70 379
CLC (COLUMBUS)	18 kwi 10:57	1.72	+0.01	(+0.58%)	1.71	1.71	1.71	1.72	272	466
CLD (CLOUD)	18 kwi 16:49	7.66	+0.36	(+4.93%)	7.30	7.76	7.06	7.76	4 138	29 425
CLS (CALESCO)	10 kwi 14:15	1.23	+0.13	(+11.82%)	1.10	1.10	1.10	1.23	75	88
CMC (COMECO)	18 kwi 11:00	0.150	+0.010	(+7.14%)	0.140	0.140	0.140	0.150	900	131
COM (COMPRESS)	15 kwi 15:17	0.256	0.000	(0.00%)	0.256	0.256	0.256	0.256	231	59
COR (CORELENS)	18 kwi 10:30	0.274	-0.002	(-0.72%)	0.276	0.274	0.274	0.274	50	14
CRJ (CREEPYJAR)	18 kwi 16:45	165.60	-2.40	(-1.43%)	168.00	169.00	165.00	169.00	218	36 285
CRP (CEREALPLT)	16 kwi 10:45	11.20	-0.30	(-2.61%)	11.50	11.20	11.20	11.20	5	56
CRS (COPERNIC)	18 mar 11:24	5.50	-0.05	(-0.90%)	5.55	5.50	5.50	5.50	2	11
CSR (CASPAR)	06 mar 12:40	23.00	-1.00	(-4.17%)	24.00	23.00	23.00	23.00	88	2 024
CSY	01 kwi 09:11	7.30	0.00	(0.00%)	7.30	7.30	7.30	7.30	137	1 000
CTE	16 kwi 11:00	2.28	0.00	(0.00%)	2.28	2.28	2.28	2.28	2	5
CTF (CENTURION)	09 kwi 11:45	0.160	-0.020	(-11.11%)	0.180	0.170	0.160	0.170	352	58
CWA	05 kwi 10:30	0.468	0.000	(0.00%)	0.468	0.422	0.400	0.468	2 700	1 098
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZK (CIASTZKRA)	18 kwi 17:00	0.530	-0.010	(-1.85%)	0.540	0.540	0.450	0.600	17 368	8 491
DAM (DENTAMDC)	16 kwi 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	120	11
DCD	18 kwi 09:00	0.0490	0.0000	(0.00%)	0.0490	0.0490	0.0490	0.0490	441	22
DEV (DEVORAN)	18 kwi 09:08	0.0830	+0.0002	(+0.24%)	0.0828	0.0830	0.0830	0.0830	10	1
DGL (DIGITAL)	18 kwi 15:37	0.149	+0.016	(+12.03%)	0.133	0.142	0.142	0.150	36 693	5 365
DIN (DAMFINW)	18 kwi 17:00	2.24	0.00	(0.00%)	2.24	2.24	2.24	2.24	123	276
DKR (DEKTRA)	18 kwi 10:16	9.55	0.00	(0.00%)	9.55	9.55	9.55	9.55	2	19
DLK (DOMLEK)	12 kwi 14:39	7.60	+0.20	(+2.70%)	7.40	7.60	7.60	7.60	120	912
DNS (DANKS)	10 kwi 09:42	0.590	+0.010	(+1.72%)	0.580	0.590	0.590	0.590	190	112
DOK (DOOK)	18 kwi 09:58	5.00	+0.56	(+12.61%)	4.44	4.44	4.44	5.00	191	932
DRF (DRFINANCE)	17 kwi 10:13	0.380	+0.026	(+7.34%)	0.354	0.380	0.380	0.380	190	72
EBC	16 kwi 15:00	0.0750	+0.0052	(+7.45%)	0.0698	0.0622	0.0622	0.0750	23 500	1 635
EBX (EKOBOX)	18 kwi 09:11	0.480	0.000	(0.00%)	0.480	0.480	0.480	0.480	10	5
EC2	18 kwi 15:18	0.385	+0.005	(+1.32%)	0.380	0.385	0.385	0.385	3 200	1 232
ECA (UHYECA)	18 kwi 15:28	0.780	+0.140	(+21.88%)	0.640	0.650	0.650	0.780	19 670	13 158
ECC (ECCGAMES)	18 kwi 17:00	2.79	-0.01	(-0.39%)	2.80	2.75	2.67	2.79	14 228	38 957
ECK (EUROSNACK)	16 kwi 14:49	0.430	-0.040	(-8.51%)	0.470	0.430	0.430	0.430	4 000	1 720
ECL (EASYCALL)	19 mar 11:14	1.37	-0.18	(-11.61%)	1.55	1.50	1.37	1.50	46	66
ECR (ECERAMICS)	19 mar 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	50 505	505
EDN (EDISON)	18 kwi 17:00	2.06	-0.10	(-4.63%)	2.16	2.10	2.06	2.10	729	1 521
EFE (EFENERGII)	18 kwi 17:00	0.306	-0.022	(-6.71%)	0.328	0.320	0.282	0.320	45 728	13 277
EFX (EFIXDM)	17 kwi 09:39	3.02	-0.08	(-2.58%)	3.10	3.10	3.02	3.10	400	1 213
EGH (EKOPOL)	18 kwi 16:01	1.86	-0.12	(-6.06%)	1.98	1.91	1.86	1.91	1 500	2 816
EKS (EKIOSK)	17 kwi 11:01	0.440	+0.050	(+12.82%)	0.390	0.440	0.440	0.440	325	143
ELM (EMONT)	15 kwi 11:34	0.450	-0.010	(-2.17%)	0.460	0.440	0.440	0.450	5 500	2 430
ELQ	18 kwi 13:41	1.44	+0.24	(+20.00%)	1.20	1.20	1.20	1.44	853	1 026
EMM (EMMERSON)	12 kwi 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	104 904	3 147
EMU (EMUZYKA)	21 mar 10:01	2.30	-0.10	(-4.17%)	2.40	2.30	2.30	2.30	2 033	4 676
EON (EONET)	17 kwi 13:08	6.45	+0.25	(+4.03%)	6.20	6.45	6.45	6.45	10	65
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EPR (EKOPARK)	18 kwi 09:01	1.64	-0.01	(-0.61%)	1.65	1.64	1.64	1.64	1	2
ERN (ERNE)	16 kwi 15:00	0.0600	+0.0100	(+20.00%)	0.0500	0.0600	0.0600	0.0600	15 529	932
ERS	18 kwi 09:28	0.135	+0.035	(+35.00%)	0.100	0.120	0.120	0.135	150	19
ESC (EASTSIDE)	18 kwi 11:52	1.25	-0.05	(-3.85%)	1.30	1.40	1.25	1.40	5 550	7 050
ESK (ESKIMOS)	18 kwi 15:27	0.330	0.000	(0.00%)	0.330	0.330	0.330	0.330	20	7
ETX (EUROTAX)	18 kwi 16:22	3.62	-0.10	(-2.69%)	3.72	3.80	3.60	4.10	5 485	20 049
EXA (EXAMOBILE)	18 kwi 16:32	4.08	0.00	(0.00%)	4.08	4.08	3.80	4.08	3 323	13 058
EXC (EXCELLENC)	17 kwi 09:36	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
F51 (FARM51)	18 kwi 17:00	18.50	0.00	(0.00%)	18.50	18.70	18.42	18.74	5 606	103 986
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
FDG (FDGAMES)	18 kwi 14:04	0.1395	+0.0075	(+5.68%)	0.1320	0.1395	0.1395	0.1395	241	34
FHD (FHDOM)	15 kwi 15:50	2.38	+0.02	(+0.85%)	2.36	2.38	2.38	2.38	80	190
FKD (FABRYKAKD)	18 kwi 17:02	0.253	+0.007	(+2.85%)	0.246	0.250	0.250	0.268	56 100	14 182
FLD (FLUID)	18 kwi 16:02	0.490	+0.005	(+1.03%)	0.485	0.484	0.470	0.492	59 069	28 190
FOR (FOREVEREN)	18 kwi 17:00	4.55	0.00	(0.00%)	4.55	4.58	4.50	4.58	11 070	50 044
FPO (FORPOSTA)	18 kwi 10:51	0.418	0.000	(0.00%)	0.418	0.418	0.418	0.418	101	42
FTH (FINTECH)	08 kwi 16:48	0.264	-0.036	(-12.00%)	0.300	0.324	0.264	0.388	13 130	4 678
FTI (FTIPROFIT)	18 kwi 17:00	0.1740	-0.0005	(-0.29%)	0.1745	0.1685	0.1685	0.1740	503	88
FTN (FITEN)	10 kwi 11:00	0.190	0.000	(0.00%)	0.190	0.190	0.190	0.190	500	95
GAL (GALVO)	18 kwi 15:27	0.630	0.000	(0.00%)	0.630	0.630	0.630	0.630	50	32
GEM (GRUPAEMM)	10 kwi 09:16	0.0755	0.0000	(0.00%)	0.0755	0.0755	0.0755	0.0755	100	8
GEN (GENOMED)	15 kwi 11:28	23.20	-0.40	(-1.69%)	23.60	23.20	23.20	23.20	3	70
GKS (GKSKAT)	18 kwi 11:00	0.140	-0.010	(-6.67%)	0.150	0.140	0.140	0.140	690	97
GLG (GLGPHARMA)	18 kwi 10:03	0.684	-0.004	(-0.58%)	0.688	0.610	0.502	0.684	2 918	1 514
GME (GRMEDIA)	11 kwi 09:31	400.00	-100.00	(-20.00%)	500.00	400.00	400.00	400.00	3	1 200
GNG (GENRG)	18 kwi 15:55	0.350	+0.020	(+6.06%)	0.330	0.358	0.334	0.358	11 339	3 818
GOL (GOLAB)	18 kwi 10:58	0.120	+0.010	(+9.09%)	0.110	0.132	0.120	0.132	9 202	1 155
GOV (GOVENA)	18 kwi 16:49	0.0492	-0.0004	(-0.81%)	0.0496	0.0496	0.0476	0.0504	842 875	40 864
GPP (GPPI)	09 kwi 15:24	0.230	+0.020	(+9.52%)	0.210	0.230	0.230	0.230	10 000	2 300
GRC (GRUPAREC)	18 kwi 16:22	22.80	+1.80	(+8.57%)	21.00	22.80	22.00	22.80	227	5 135
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GRE (GREENENER)	21 mar 11:00	0.110	-0.001	(-0.90%)	0.111	0.110	0.110	0.110	999	110
GRM (GREMPCO)	18 kwi 10:50	0.178	0.000	(0.00%)	0.178	0.178	0.178	0.178	100	18
GTF (GOTFI)	22 mar 10:37	9.70	0.00	(0.00%)	9.70	9.70	9.70	9.70	90	873
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTP (GEOTERM)	18 kwi 11:00	3.58	-0.06	(-1.65%)	3.64	3.58	3.58	3.58	10	36
GTS (GEOTRANS)	18 kwi 14:23	2.10	0.00	(0.00%)	2.10	2.08	1.80	2.10	811	1 687
GTY (GTRINITY)	08 kwi 09:00	1.90	-0.03	(-1.55%)	1.93	1.90	1.90	1.90	550	1 045
GWR (GWARANT)	17 kwi 16:38	2.00	-0.10	(-4.76%)	2.10	2.00	2.00	2.00	995	1 990
HBG (HGAMES)	18 kwi 10:24	2.44	-0.24	(-8.96%)	2.68	2.61	2.44	2.61	412	1 006
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
HMI (HMINWEST)	18 kwi 09:02	23.40	0.00	(0.00%)	23.40	23.40	23.40	23.40	1	23
HOR (HORTICO)	18 kwi 14:24	1.82	0.00	(0.00%)	1.82	1.82	1.82	1.82	230	419
HOT (HOTBLOK)	18 kwi 15:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	2 120	85
HPS (HYDRAPRES)	25 mar 10:27	0.360	+0.020	(+5.88%)	0.340	0.360	0.360	0.360	1	0
HRC (GRUPAHRC)	08 kwi 10:21	25.00	0.00	(0.00%)	25.00	25.00	25.00	25.00	1	25
HRL (HORNIGOLD)	18 kwi 13:42	0.1590	-0.0010	(-0.63%)	0.1600	0.1590	0.1500	0.1590	3 350	517
HRT (HURTIMEX)	04 kwi 14:37	0.238	+0.036	(+17.82%)	0.202	0.238	0.238	0.238	280	67
IBC (IBCPOLSKA)	02 kwi 12:49	0.720	+0.020	(+2.86%)	0.700	0.700	0.700	0.720	250	176
ICA (INCANA)	25 mar 09:07	1.20	+0.10	(+9.09%)	1.10	1.20	1.20	1.20	700	840
ICD (ICPD)	17 kwi 15:26	0.164	+0.015	(+10.07%)	0.149	0.140	0.120	0.164	45 400	6 499
ICE (MEDINICE)	18 kwi 17:00	5.45	+0.05	(+0.93%)	5.40	5.45	5.45	5.50	1 841	10 063
ICP (ICPGROUP)	16 kwi 15:00	0.280	+0.020	(+7.69%)	0.260	0.280	0.280	0.280	15	4
IDH	01 kwi 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	8 312	83
IF4 (IFUN4ALL)	18 kwi 09:00	1.700	0.000	(0.00%)	1.700	1.700	1.700	1.700	1	2
IFA (INFRA)	18 kwi 16:14	0.366	+0.066	(+22.00%)	0.300	0.320	0.320	0.366	3 900	1 368
IFM	18 kwi 17:00	0.222	0.000	(0.00%)	0.222	0.222	0.222	0.222	3 477	772
IGN (INNOGENE)	18 kwi 11:41	1.90	-0.06	(-3.06%)	1.96	1.96	1.83	1.96	2 903	5 480
IGT (IGORIA)	16 kwi 15:16	0.550	-0.010	(-1.79%)	0.560	0.550	0.550	0.550	1 824	1 003
IMG (IMAGIS)	10 kwi 11:00	0.190	+0.014	(+7.95%)	0.176	0.190	0.190	0.190	100	19
INB (INBOOK)	18 kwi 09:11	0.460	0.000	(0.00%)	0.460	0.460	0.460	0.460	20	9
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INM (INVENTION)	18 kwi 09:39	0.430	+0.022	(+5.39%)	0.408	0.416	0.416	0.430	7 000	2 940
INS (INDOS)	17 kwi 13:44	1.84	0.00	(0.00%)	1.84	1.84	1.84	1.84	500	920
INT (INTERNITY)	17 kwi 15:44	1.35	-0.05	(-3.57%)	1.40	1.35	1.35	1.35	2 409	3 252
INW (INWESTPL)	02 kwi 09:00	0.100	+0.010	(+11.11%)	0.090	0.100	0.100	0.100	5 000	500
IOD (IPODS)	12 kwi 12:27	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.220	1 700	374
ISG (ISIAG)	15 kwi 14:05	1.35	+0.20	(+17.39%)	1.15	1.14	1.14	1.35	2 040	2 474
IST (INFOSCAN)	18 kwi 17:00	3.22	-0.01	(-0.31%)	3.23	3.25	3.02	3.29	35 504	112 097
ITL (INTELIWIS)	18 kwi 17:00	1.80	+0.09	(+5.26%)	1.71	1.70	1.66	1.80	4 401	7 363
IUS (IU)	15 kwi 14:11	1.70	0.00	(0.00%)	1.70	1.70	1.70	1.70	50	85
IVE (INVESTEKO)	08 kwi 14:56	1.35	-0.40	(-22.86%)	1.75	1.46	1.35	1.46	1 200	1 675
JJB (JUJUBEE)	18 kwi 17:02	3.350	-0.080	(-2.33%)	3.430	3.430	3.300	3.500	6 393	21 326
JRH (JRHOLDING)	18 kwi 16:14	0.560	0.000	(0.00%)	0.560	0.560	0.560	0.560	6 600	3 696
JWA	18 kwi 16:38	0.308	+0.008	(+2.67%)	0.300	0.332	0.306	0.332	11 899	3 726
KBJ	18 kwi 09:00	9.50	+0.55	(+6.15%)	8.95	9.50	9.50	9.50	5	48
KFM (KOFAMA)	17 kwi 15:01	1.80	+0.02	(+1.12%)	1.78	1.77	1.77	1.80	2 700	4 816
KIN (KLEBAINV)	04 cze 09:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	1	0
KKH (KKHERBAL)	16 kwi 09:53	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	80	12
KLN (KLON)	18 kwi 10:49	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	10	10
KME	18 kwi 14:34	8.95	-0.05	(-0.56%)	9.00	9.00	8.95	9.00	31	278
KOR (KORBANK)	11 kwi 09:33	2.30	-0.08	(-3.36%)	2.38	2.40	2.30	2.40	976	2 249
KPC (KUPIEC)	16 kwi 10:23	0.780	+0.130	(+20.00%)	0.650	0.650	0.650	0.780	3 581	2 502
KPI (KANCELWEC)	18 kwi 17:00	2.10	+0.04	(+1.94%)	2.06	2.10	2.10	2.10	2	4
LAN (LANGLOO)	10 kwi 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	2 000	80
LBD (LOKATYBUD)	09 kwi 15:19	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	4	1
LET (LETUS)	09 kwi 15:03	0.490	+0.010	(+2.08%)	0.480	0.480	0.480	0.490	1 800	865
LGT (LGTRADE)	18 kwi 16:39	0.370	+0.040	(+12.12%)	0.330	0.370	0.370	0.370	1 165	431
LKS (LKDESIGN)	15 kwi 13:41	1.59	-0.10	(-5.92%)	1.69	1.59	1.59	1.59	701	1 115
LPS (LAURENPES)	18 kwi 15:02	0.0460	+0.0010	(+2.22%)	0.0450	0.0460	0.0460	0.0460	39 100	1 799
LSH (LSTECHHOM)	18 kwi 11:00	0.300	+0.002	(+0.67%)	0.298	0.300	0.300	0.300	50	15
LUG	18 kwi 17:00	7.35	-0.05	(-0.68%)	7.40	7.20	7.20	7.35	251	1 807
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
LUK (LUKARDI)	12 kwi 11:00	0.630	+0.010	(+1.61%)	0.620	0.630	0.630	0.630	160	101
M4B	18 kwi 15:57	16.90	-1.10	(-6.11%)	18.00	18.00	15.80	18.00	158	2 573
MAD (MADKOM)	08 kwi 12:46	1.55	-0.08	(-4.91%)	1.63	1.61	1.55	1.61	1 030	1 600
MAR (MARSOFT)	18 kwi 11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
MAX (MAXIMUS)	18 kwi 15:55	0.440	0.000	(0.00%)	0.440	0.440	0.440	0.440	1 275	561
MBF (MBFGROUP)	18 kwi 17:00	0.834	+0.114	(+15.83%)	0.720	0.710	0.710	0.840	40 206	30 789
MCE (MODERNCOM)	15 kwi 15:25	0.160	-0.040	(-20.00%)	0.200	0.160	0.160	0.160	12 490	1 998
MDA (MEDAPP)	18 kwi 17:00	0.590	-0.010	(-1.67%)	0.600	0.600	0.570	0.600	1 872	1 070
MDN (MEDIANPOL)	18 kwi 11:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	30	12
MDP (MEDCAMP)	18 kwi 09:15	0.298	0.000	(0.00%)	0.298	0.298	0.298	0.298	15	4
MEI (MERIT)	18 kwi 10:28	0.780	-0.070	(-8.24%)	0.850	0.700	0.700	0.780	2 294	1 617
MER (MERA)	21 mar 10:43	1.03	+0.03	(+3.00%)	1.00	1.00	0.97	1.03	2 293	2 269
MFD (MFOOD)	17 kwi 13:47	1.84	0.00	(0.00%)	1.84	1.80	1.80	1.84	169	307
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGC (MEDGALIC)	18 kwi 11:00	0.0250	0.0000	(0.00%)	0.0250	0.0250	0.0250	0.0250	100	3
MID (MIDVEN)	16 kwi 09:08	45.60	0.00	(0.00%)	45.60	43.00	42.80	45.60	26	1 116
MLB (MAKOLAB)	18 kwi 10:55	2.26	0.00	(0.00%)	2.26	2.26	2.26	2.26	500	1 130
MLP (MILKPOL)	18 kwi 10:59	0.840	-0.070	(-7.69%)	0.910	0.840	0.840	0.840	1 191	1 000
MMA (MALKOWSKI)	02 kwi 09:53	0.370	-0.010	(-2.63%)	0.380	0.370	0.370	0.370	2 500	925
MMC (MMCPL)	15 kwi 10:12	1.70	-0.18	(-9.57%)	1.88	1.88	1.70	1.88	533	1 002
MMD (MILESTONE)	16 kwi 11:00	4.90	+0.90	(+22.50%)	4.00	4.90	4.90	4.90	20	98
MMS (MOBIMEDIA)	12 kwi 15:46	0.110	-0.010	(-8.33%)	0.120	0.120	0.110	0.120	90 200	9 924
MND (MINERAL)	11 kwi 12:21	0.470	+0.060	(+14.63%)	0.410	0.470	0.470	0.470	500	235
MNS (MENNICASK)	03 kwi 11:00	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	81	462
MNX (MINOX)	15 lut 09:41	0.0700	+0.0100	(+16.67%)	0.0600	0.0600	0.0600	0.0700	3 100	186
MOE (MODE)	18 kwi 09:00	0.296	+0.002	(+0.68%)	0.294	0.296	0.296	0.296	44	13
MOV (MOVIEGAMES)	18 kwi 17:00	28.00	+0.40	(+1.45%)	27.60	27.70	27.30	28.00	1 419	39 094
MPY (MPAY)	11 kwi 14:57	0.230	+0.020	(+9.52%)	0.210	0.210	0.210	0.230	1 000	212
MRD (MEDARD)	18 kwi 12:21	0.410	+0.044	(+12.02%)	0.366	0.330	0.330	0.410	1 724	697
MRG (MERLINGRP)	18 kwi 16:23	0.240	-0.002	(-0.83%)	0.242	0.242	0.240	0.242	7 954	1 909
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MRH (HAMBURGER)	09 kwi 13:18	1.24	+0.14	(+12.73%)	1.10	1.10	1.05	1.24	4 020	4 675
MRK (MARKA)	17 kwi 11:00	0.440	0.000	(0.00%)	0.440	0.440	0.440	0.440	1 236	544
MRS (METROPOLIS)	17 kwi 16:44	3.08	0.00	(0.00%)	3.08	3.08	3.08	3.08	3 187	9 816
MSM	18 kwi 17:02	7.800	-1.020	(-11.56%)	8.820	10.210	7.800	12.000	8 040	81 852
MTS (MTRANS)	15 lut 17:03	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	20 000	1 000
MXP (MAXIPIZZA)	18 kwi 16:10	0.870	+0.010	(+1.16%)	0.860	0.870	0.870	0.870	3	3
NFP (NFPL)	18 kwi 13:26	0.185	+0.017	(+10.12%)	0.168	0.168	0.168	0.195	38 746	7 069
NOV (NOVINA)	18 kwi 15:15	0.420	-0.030	(-6.67%)	0.450	0.420	0.420	0.420	1 894	795
NST (NESTMEDIC)	18 kwi 17:00	1.680	-0.020	(-1.18%)	1.700	1.680	1.660	1.795	4 532	7 780
NTS (NOTORIA)	12 kwi 11:46	4.94	0.00	(0.00%)	4.94	4.72	4.72	4.94	43	211
NTW (NETWISE)	16 kwi 15:57	4.42	-0.18	(-3.91%)	4.60	4.50	4.42	4.50	400	1 770
NVV (NOVAVIS)	18 kwi 09:32	1.20	+0.02	(+1.69%)	1.18	1.20	1.20	1.20	20	24
NWA (NWAI)	16 kwi 12:46	2.14	-0.10	(-4.46%)	2.24	2.14	2.14	2.14	3	6
NXB (NEXTBIKE)	16 kwi 11:42	70.00	0.00	(0.00%)	70.00	70.00	70.00	70.00	2	140
OML (ONEMORE)	18 kwi 17:00	1.50	+0.02	(+1.35%)	1.48	1.49	1.42	1.52	71 354	106 829
ONC (ONICO)	18 kwi 15:15	70.50	-5.50	(-7.24%)	76.00	79.50	70.50	79.50	8	591
OPT (OPTIZENLB)	18 kwi 15:00	0.160	-0.032	(-16.67%)	0.192	0.160	0.160	0.160	1 000	160
ORG (ORGANIC)	18 kwi 09:10	5.00	0.00	(0.00%)	5.00	5.00	5.00	5.00	5	25
ORL (ORZLOPONY)	08 kwi 11:22	0.790	-0.100	(-11.24%)	0.890	0.790	0.790	0.790	1 330	1 051
ORP (ORPHEE)	18 kwi 09:00	1.55	-0.00	(-0.13%)	1.55	1.55	1.55	1.55	12	19
OUT (OUTDOORZY)	17 kwi 16:28	0.470	-0.008	(-1.67%)	0.478	0.474	0.402	0.474	86 200	36 517
P24 (PRESENT24)	18 kwi 10:15	0.0670	+0.0035	(+5.51%)	0.0635	0.0670	0.0670	0.0670	5 603	375
PAS (PASSUS)	18 kwi 14:44	10.10	-1.40	(-12.17%)	11.50	11.40	10.10	11.40	165	1 698
PBB (PREFABET)	14 mar 15:00	0.520	-0.100	(-16.13%)	0.620	0.620	0.520	0.620	433	227
PBT (PBGAMES)	18 kwi 12:35	0.990	-0.060	(-5.71%)	1.050	1.150	0.990	1.150	3 649	3 697
PEN (PHOTON)	18 kwi 17:00	2.54	+0.02	(+0.79%)	2.52	2.62	2.44	2.62	2 262	5 585
PFD (PATFUND)	27 mar 12:01	0.190	-0.020	(-9.52%)	0.210	0.200	0.190	0.200	190	37
PFM (PFMEDICAL)	18 kwi 11:00	1.30	0.00	(0.00%)	1.30	1.30	1.30	1.30	6	8
PHI (PHIWIERZY)	12 mar 09:15	3.54	-0.02	(-0.56%)	3.56	3.54	3.54	3.54	200	708
PIG (PLANETINN)	04 kwi 11:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	200	12
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PIK	17 kwi 14:10	0.900	-0.020	(-2.17%)	0.920	0.900	0.900	0.900	1 112	1 001
PLE (PROPERTYF)	18 kwi 15:00	0.170	-0.015	(-8.11%)	0.185	0.170	0.170	0.170	600	102
PLG (PLGROUP)	18 kwi 14:53	0.450	+0.005	(+1.12%)	0.445	0.448	0.445	0.450	2 061	922
PLI (PLATIGE)	18 kwi 17:00	13.85	-0.25	(-1.77%)	14.10	14.40	13.00	14.45	2 540	34 628
PLM (POLMAN)	18 kwi 15:58	0.288	0.000	(0.00%)	0.288	0.286	0.260	0.288	12 100	3 329
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
PMF (PREMIUMF)	18 kwi 10:48	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	40	20
PMT (PRIME)	18 kwi 15:33	3.62	+0.04	(+1.12%)	3.58	3.60	3.60	3.62	100	361
PNT (POINTPACK)	18 kwi 09:03	40.00	+5.00	(+14.29%)	35.00	40.00	40.00	40.00	200	8 000
PRL (PROLOG)	18 kwi 10:07	13.70	-0.40	(-2.84%)	14.10	13.70	13.70	13.70	58	795
PRN (PARTNER)	18 kwi 10:47	0.0725	-0.0010	(-1.36%)	0.0735	0.0725	0.0725	0.0725	100	7
PRO (PROMISE)	15 kwi 10:00	2.70	+0.12	(+4.65%)	2.58	2.70	2.70	2.70	40	108
PRS (PRYMUS)	16 kwi 10:55	7.20	-0.10	(-1.37%)	7.30	7.30	6.95	7.30	46	326
PSM (PLASMA)	10 kwi 09:00	0.730	+0.035	(+5.04%)	0.695	0.730	0.730	0.730	2	1
PST (PRESTO)	17 sty 11:37	0.0400	+0.0100	(+33.33%)	0.0300	0.0300	0.0300	0.0400	204 001	6 160
PTE (PARCELTEC)	18 kwi 16:48	0.336	-0.062	(-15.58%)	0.398	0.346	0.330	0.398	20 829	7 180
PTN (POLTRONIC)	18 kwi 14:53	0.510	+0.110	(+27.50%)	0.400	0.430	0.350	0.510	40 383	17 538
PTW (PTWP)	16 kwi 10:59	19.50	-0.70	(-3.47%)	20.20	19.50	19.50	19.50	100	1 950
PUR (PURE)	18 kwi 16:37	27.20	-1.60	(-5.56%)	28.80	27.90	25.50	27.90	2 068	55 824
PYL (PYLON)	18 kwi 09:09	0.0880	0.0000	(0.00%)	0.0880	0.0880	0.0880	0.0880	100	9
QON (QUARTICON)	18 kwi 12:58	54.00	+0.80	(+1.50%)	53.20	52.20	52.00	54.00	28	1 467
QRT (QUART)	19 mar 11:14	1.72	-0.18	(-9.47%)	1.90	1.80	1.72	1.80	170	300
QUB (QUBICGMS)	18 kwi 16:34	2.86	+0.30	(+11.72%)	2.56	2.56	2.55	2.89	74 748	207 499
RBS (ROBINSON)	18 kwi 09:25	7.10	+0.60	(+9.23%)	6.50	6.45	6.45	7.10	2 820	19 618
RCA (ROCCA)	19 mar 15:00	0.430	-0.020	(-4.44%)	0.450	0.430	0.430	0.430	296	127
RCW (RUCHCHORZ)	11 kwi 15:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	480	82
RDG (READGENE)	18 kwi 13:01	0.800	-0.020	(-2.44%)	0.820	0.800	0.800	0.800	1	1
REM (REMEDIS)	16 kwi 15:00	0.0385	+0.0085	(+28.33%)	0.0300	0.0385	0.0385	0.0385	2 500	96
ROV (ROVITA)	18 kwi 15:00	0.280	+0.020	(+7.69%)	0.260	0.280	0.280	0.280	565	158
RSP (REMORSOL)	18 kwi 16:43	0.945	+0.145	(+18.12%)	0.800	0.800	0.800	0.950	12 054	10 975
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RSY	08 kwi 16:10	8.80	+0.10	(+1.15%)	8.70	8.80	8.80	8.80	5	44
S4E	18 kwi 16:47	7.35	+0.05	(+0.68%)	7.30	7.35	7.35	7.35	100	735
SBE (SOFTBLUE)	18 kwi 16:10	0.290	0.000	(0.00%)	0.290	0.290	0.280	0.290	10 467	3 010
SCP (SCPFL)	18 kwi 16:46	33.00	-2.40	(-6.78%)	35.40	35.20	32.60	36.20	5 950	199 327
SCS (STEMCELLS)	03 kwi 11:32	0.500	+0.010	(+2.04%)	0.490	0.490	0.490	0.500	100	50
SEV (SEVENET)	18 kwi 14:47	0.950	+0.050	(+5.56%)	0.900	0.940	0.940	0.990	15 422	14 788
SFD	18 kwi 16:49	0.400	+0.052	(+14.94%)	0.348	0.348	0.348	0.498	373 119	152 881
SFK (SFKPOLKAP)	04 cze 11:00	0.840	-0.040	(-4.55%)	0.880	0.840	0.840	0.840	1 000	840
SFN (SFERANET)	18 kwi 16:25	0.958	-0.032	(-3.23%)	0.990	0.990	0.830	0.990	19 379	17 692
SKN (SAKANA)	18 kwi 09:15	0.186	+0.026	(+16.25%)	0.160	0.186	0.186	0.186	1	0
SLK (SLASKIEKA)	18 kwi 17:00	2.71	-0.07	(-2.52%)	2.78	2.66	2.66	2.88	31 772	87 255
SMS (SMSKREDYT)	18 kwi 12:48	0.390	-0.050	(-11.36%)	0.440	0.390	0.390	0.390	3 503	1 366
SNG (SYNERGA)	18 kwi 15:00	0.0530	0.0000	(0.00%)	0.0530	0.0530	0.0530	0.0530	11 000	583
SP1 (SPAC1)	18 kwi 15:00	0.0435	0.0000	(0.00%)	0.0435	0.0435	0.0435	0.0435	31 452	1 368
SPK (SPARKVC)	15 kwi 09:48	0.500	+0.020	(+4.17%)	0.480	0.500	0.500	0.500	30	15
SSK (SURFLAND)	18 kwi 17:00	0.760	-0.165	(-17.84%)	0.925	0.920	0.750	0.920	6 670	5 228
STD (STANDREW)	18 kwi 11:00	9.45	0.00	(0.00%)	9.45	9.45	9.45	9.45	1	9
STK (STOPKLA)	11 kwi 09:09	5.50	0.00	(0.00%)	5.50	5.50	5.50	5.50	2	11
STO (STOPPOINT)	17 kwi 14:54	0.201	0.000	(0.00%)	0.201	0.201	0.165	0.201	2 211	377
SUL (SUMMALING)	18 kwi 16:44	11.80	+0.80	(+7.27%)	11.00	11.20	11.20	11.80	180	2 070
SUN (SUNTECH)	18 kwi 16:14	0.150	+0.010	(+7.14%)	0.140	0.150	0.150	0.150	10	2
SYM (SYMBIO)	11 kwi 13:31	0.560	-0.050	(-8.20%)	0.610	0.560	0.560	0.560	25	14
SZR (SZAR)	17 kwi 11:15	0.0460	0.0000	(0.00%)	0.0460	0.0460	0.0460	0.0460	100	5
T2P (TERMO2PWR)	18 kwi 17:00	0.489	+0.012	(+2.52%)	0.477	0.477	0.461	0.489	5 408	2 573
TDX (TECHMADEX)	18 kwi 09:50	3.58	0.00	(0.00%)	3.58	3.58	3.58	3.58	4	14
THD (THEDUST)	18 kwi 17:00	8.92	+0.64	(+7.73%)	8.28	7.88	7.80	8.92	10 354	84 910
TIG (TECHINVGR)	18 kwi 17:00	0.470	+0.052	(+12.44%)	0.418	0.500	0.420	0.510	170 694	79 120
TLG (TELGAM)	18 kwi 16:23	0.169	0.000	(0.00%)	0.169	0.170	0.169	0.170	959	163
TLH (TELEHORSE)	16 kwi 11:29	0.390	-0.010	(-2.50%)	0.400	0.400	0.340	0.400	5 550	2 013
TLO (TELESTO)	13 mar 12:32	6.85	-0.45	(-6.16%)	7.30	6.85	6.85	6.85	100	685
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TLS (TELESTR)	17 kwi 16:18	13.70	-0.10	(-0.72%)	13.80	13.70	13.70	13.70	251	3 439
TLV (TELIANI)	11 kwi 11:02	0.610	+0.030	(+5.17%)	0.580	0.600	0.600	0.610	15 000	9 140
TME (TERMOEXP)	29 mar 13:58	1.75	+0.05	(+2.94%)	1.70	1.75	1.75	1.75	44	77
TMP (TELEMEDPL)	03 kwi 17:00	1.20	+0.02	(+1.69%)	1.18	1.02	1.00	1.20	1 200	1 222
TOS (TAMEX)	18 kwi 10:31	0.550	0.000	(0.00%)	0.550	0.480	0.480	0.550	2 189	1 051
TXN (TAXNET)	18 kwi 10:25	0.530	0.000	(0.00%)	0.530	0.530	0.530	0.530	30	16
TYP (ARTP)	18 kwi 09:51	0.328	+0.008	(+2.50%)	0.320	0.328	0.328	0.328	50	16
UFC (UNIFIED)	18 kwi 15:05	0.700	0.000	(0.00%)	0.700	0.700	0.700	0.700	200	140
ULG (ULTGAMES)	18 kwi 17:01	21.50	-0.10	(-0.46%)	21.60	21.80	21.05	21.85	7 881	168 682
UTD (UNITED)	17 kwi 16:20	0.274	+0.042	(+18.10%)	0.232	0.274	0.274	0.274	5	1
VAB (VABUN)	18 kwi 16:43	1.580	-0.015	(-0.94%)	1.595	1.590	1.530	1.590	700	1 092
VAR (VARSAV)	18 kwi 15:05	2.85	-0.03	(-1.04%)	2.88	2.86	2.84	2.95	6 917	19 732
VCP	11 kwi 15:00	0.118	+0.018	(+18.00%)	0.100	0.118	0.118	0.118	50 000	5 900
VDS (VIDIS)	18 kwi 09:01	3.06	0.00	(0.00%)	3.06	3.06	3.06	3.06	3	9
VER (MPLVERBUM)	18 kwi 11:42	1.21	-0.29	(-19.33%)	1.50	1.21	1.21	1.21	2	2
VIA (VIATRON)	07 mar 11:00	2.88	-0.28	(-8.86%)	3.16	2.88	2.88	2.88	34	98
VIV (VISION)	18 mar 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	2 500	25
VKT (VAKOMTEK)	04 kwi 09:36	0.860	0.000	(0.00%)	0.860	0.860	0.860	0.860	12	10
VOI (VOICETEL)	12 kwi 16:13	53.00	-1.00	(-1.85%)	54.00	54.00	53.00	54.00	69	3 713
VRB (VERBICOM)	11 kwi 15:00	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	14 695	14 695
WDB (WDBBU)	18 kwi 17:00	1.06	-0.24	(-18.46%)	1.30	1.22	1.06	1.22	70	77
WHH (WERTHHOLZ)	05 kwi 15:21	0.175	0.000	(0.00%)	0.175	0.175	0.175	0.175	2	0
WOD (WODKAN)	18 kwi 09:39	5.30	-0.20	(-3.64%)	5.50	5.30	5.30	5.30	300	1 590
WRE (WESTREAL)	16 kwi 15:23	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	476	81
WRL (WIERZYCL)	28 mar 14:24	0.730	-0.020	(-2.67%)	0.750	0.750	0.680	0.750	3 370	2 310
WTF (WOLFSTF)	18 kwi 16:29	0.880	-0.050	(-5.38%)	0.930	0.900	0.880	0.900	2 785	2 475
XPL (XPLUS)	17 kwi 09:42	0.340	0.000	(0.00%)	0.340	0.340	0.340	0.340	30	10
YAN (NEPTIS)	15 kwi 10:59	50.50	-1.00	(-1.94%)	51.50	51.50	49.00	51.50	12	592