Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 13:00 | 2,32 | -0,06 | (-2,52%) | 2,38 | 2,38 | 2,32 | 2,38 | 15 | 36 |
  |
| 08N (08OCTAVA) | 23 paź 15:00 | 0,620 | 0,000 | (0,00%) | 0,620 | 0,620 | 0,620 | 0,620 | 156 | 97 |
  |
| 11B (11BIT) | 13:29 | 119,50 | +0,30 | (+0,25%) | 119,20 | 120,00 | 119,00 | 120,00 | 1 560 | 186 161 |
  |
| 1AT (ATAL) | 13:30 | 61,40 | +0,20 | (+0,33%) | 61,20 | 61,20 | 61,20 | 61,70 | 3 614 | 221 431 |
  |
| 3RG (3RGAMES) | 11:27 | 0,666 | +0,010 | (+1,52%) | 0,656 | 0,666 | 0,656 | 0,666 | 10 927 | 7 184 |
  |
| 4MB (4MOBILITY) | 09:00 | 1,23 | 0,00 | (0,00%) | 1,23 | 1,23 | 1,23 | 1,23 | 10 | 12 |
  |
| 4MS (4MASS) | 13:25 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 5,90 | 6,05 | 10 823 | 64 845 |
  |
| 7FT (7FIT) | 13:05 | 22,40 | +0,20 | (+0,90%) | 22,20 | 22,20 | 22,20 | 22,80 | 686 | 15 367 |
  |
| 7LV (7LEVELS) | 09:00 | 6,00 | +0,25 | (+4,35%) | 5,75 | 6,00 | 6,00 | 6,00 | 2 | 12 |
  |
| AAPL (APPLE) | 10:55 | 1 360,20 | +11,60 | (+0,86%) | 1 348,60 | 1 360,20 | 1 360,20 | 1 360,20 | 1 | 1 360 |
  |
| AAT (ALTA) | 10:49 | 1,630 | -0,070 | (-4,12%) | 1,700 | 1,630 | 1,630 | 1,690 | 102 | 167 |
  |
| ABE (ABPL) | 13:15 | 149,40 | +0,60 | (+0,40%) | 148,80 | 149,20 | 147,60 | 149,40 | 1 246 | 185 050 |
  |
| ABK (ABAK) | 09:51 | 5,40 | 0,00 | (0,00%) | 5,40 | 5,40 | 5,40 | 5,40 | 3 | 16 |
  |
| ABS (ASSECOBS) | 13:19 | 87,80 | -0,60 | (-0,68%) | 88,40 | 88,60 | 87,00 | 89,00 | 1 044 | 91 908 |
  |
| ACG (ACAUTOGAZ) | 11:52 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,10 | 21,00 | 21,10 | 200 | 4 215 |
  |
| ACP (ASSECOPOL) | 13:31 | 253,70 | +6,70 | (+2,71%) | 247,00 | 247,00 | 246,20 | 256,20 | 74 878 | 18 924 614 |
  |
| ACT (ACTION) | 13:26 | 52,60 | +3,50 | (+7,13%) | 49,10 | 49,50 | 49,50 | 53,40 | 30 853 | 1 590 729 |
  |
| ADS (ADIDAS) | 10:14 | 695,40 | -9,60 | (-1,36%) | 705,00 | 695,40 | 695,40 | 695,40 | 75 | 52 155 |
  |
| ADV (ADIUVO) | 13:25 | 0,586 | -0,022 | (-3,62%) | 0,608 | 0,584 | 0,584 | 0,610 | 11 426 | 6 721 |
  |
| ADX (ADATEX) | 10:20 | 1,30 | 0,00 | (0,00%) | 1,30 | 1,30 | 1,30 | 1,30 | 53 | 69 |
  |
| AER (AERFINANC) | 2 cze 11:00 | 0,0450 | 0,0000 | (0,00%) | 0,0450 | 0,0450 | 0,0450 | 0,0450 | 200 | 9 | |
| AFC (AKCEPTFIN) | 23 paź 15:00 | 0,270 | -0,030 | (-10,00%) | 0,300 | 0,296 | 0,270 | 0,296 | 120 | 33 |
  |
| AGL (AGROLIGA) | 10:10 | 31,20 | +0,30 | (+0,97%) | 30,90 | 31,20 | 29,60 | 31,20 | 21 | 653 |
  |
| AGO (AGORA) | 13:30 | 12,40 | +0,15 | (+1,22%) | 12,25 | 12,25 | 12,00 | 12,40 | 15 941 | 194 923 |
  |
| AGP (AGROMEP) | 09:16 | 3,10 | -0,14 | (-4,32%) | 3,24 | 3,24 | 3,10 | 3,24 | 255 | 800 |
  |
| AGT (AGROTON) | 09:00 | 3,89 | 0,00 | (0,00%) | 3,89 | 3,89 | 3,89 | 3,89 | 225 | 875 |
  |
| AIN (ABSINVEST) | 12:27 | 1,15 | -0,05 | (-4,17%) | 1,20 | 1,15 | 1,15 | 1,19 | 465 | 535 |
  |
| AIT (AITON) | 12:22 | 0,223 | -0,010 | (-4,29%) | 0,233 | 0,231 | 0,223 | 0,231 | 2 734 | 611 |
  |
| ALE (ALLEGRO) | 13:31 | 58,78 | +0,34 | (+0,58%) | 58,44 | 58,55 | 57,82 | 58,85 | 809 480 | 47 417 493 |
  |
| ALG (AIGAMES) | 11:39 | 0,698 | -0,022 | (-3,06%) | 0,720 | 0,720 | 0,672 | 0,720 | 3 595 | 2 470 |
  |
| ALI (ALTUS) | 12:36 | 3,66 | -0,06 | (-1,61%) | 3,72 | 3,68 | 3,66 | 3,68 | 66 | 243 |
  |
| ALL (AILLERON) | 13:29 | 16,38 | +0,04 | (+0,24%) | 16,34 | 16,38 | 16,12 | 16,38 | 21 599 | 350 244 |
  |
| ALR (ALIOR) | 13:31 | 130,45 | +1,55 | (+1,20%) | 128,90 | 129,45 | 129,25 | 130,65 | 59 322 | 7 709 947 |
  |
| ALV (ALLIANZ) | 10:56 | 1 914,00 | +36,00 | (+1,92%) | 1 878,00 | 1 914,00 | 1 914,00 | 1 914,00 | 1 | 1 914 |
 |
| AMB (AMBRA) | 13:22 | 20,10 | +0,05 | (+0,25%) | 20,05 | 20,20 | 20,05 | 20,40 | 18 535 | 374 614 |
  |
| AMC (AMICA) | 13:28 | 44,15 | +0,30 | (+0,68%) | 43,85 | 43,80 | 43,75 | 44,50 | 5 724 | 251 838 |
  |
| AMD (ADVANCED) | 23 paź 14:16 | 2 012,00 | 0,00 | (0,00%) | 2 012,00 | 2 014,00 | 2 012,00 | 2 023,00 | 8 | 16 144 |
  |
| AME (AMESA) | 12:42 | 2,16 | -0,02 | (-0,92%) | 2,18 | 2,18 | 2,10 | 2,18 | 182 | 396 |
  |
| AMZN (AMAZON) | 23 paź 09:40 | 987,10 | -8,80 | (-0,88%) | 995,90 | 987,10 | 987,10 | 987,10 | 5 | 4 936 |
  |
| ANR (ANSWEAR) | 13:27 | 23,60 | -0,30 | (-1,26%) | 23,90 | 23,90 | 23,50 | 24,00 | 8 989 | 214 417 |
  |
| AOL (ANALIZY) | 22 paź 14:31 | 28,00 | 0,00 | (0,00%) | 28,00 | 27,60 | 27,60 | 28,00 | 11 | 304 |
  |
| APA (APANET) | 2 cze 13:54 | 1,00 | 0,00 | (0,00%) | 1,00 | 1,00 | 1,00 | 1,00 | 39 | 39 |
 |
| APC (APOLLO) | 11:20 | 3,84 | -0,08 | (-2,04%) | 3,92 | 3,84 | 3,84 | 3,84 | 2 560 | 9 830 |
  |
| APE (APSENERGY) | 13:05 | 5,10 | -0,06 | (-1,16%) | 5,16 | 5,08 | 5,08 | 5,16 | 1 808 | 9 242 |
  |
| APL (AMPLI) | 11:08 | 1,12 | 0,00 | (0,00%) | 1,12 | 1,12 | 1,12 | 1,12 | 25 | 28 |
  |
| APN (APLISENS) | 10:48 | 17,95 | +0,25 | (+1,41%) | 17,70 | 17,95 | 17,60 | 17,95 | 832 | 14 648 |
  |
| APR (AUTOPARTN) | 13:25 | 27,80 | -0,05 | (-0,18%) | 27,85 | 27,80 | 27,60 | 27,85 | 24 694 | 683 975 |
  |
| APS | 12:43 | 5,45 | +0,20 | (+3,81%) | 5,25 | 5,25 | 5,25 | 5,45 | 847 | 4 463 |
  |
| APT (APATOR) | 13:27 | 25,60 | -0,50 | (-1,92%) | 26,10 | 26,20 | 25,50 | 26,25 | 7 832 | 203 537 |
  |
| AQA (AQUAPOZ) | 09:00 | 5,00 | 0,00 | (0,00%) | 5,00 | 5,00 | 5,00 | 5,00 | 2 | 10 |
  |
| AQU (AQUABB) | 10:11 | 11,50 | 0,00 | (0,00%) | 11,50 | 11,50 | 11,50 | 11,50 | 5 | 58 |
  |
| ARG (ARTGAMES) | 13:30 | 1,420 | +0,070 | (+5,19%) | 1,350 | 1,310 | 1,310 | 1,500 | 67 883 | 96 379 |
  |
| ARH (ARCHICOM) | 11:31 | 49,00 | -1,20 | (-2,39%) | 50,20 | 50,60 | 49,00 | 50,60 | 457 | 22 927 |
  |
| ARI | 11:42 | 0,394 | +0,002 | (+0,51%) | 0,392 | 0,390 | 0,390 | 0,394 | 102 | 40 |
  |
| ARL (ARLEN) | 13:25 | 22,00 | +0,05 | (+0,23%) | 21,95 | 21,95 | 21,25 | 22,20 | 5 458 | 118 537 |
  |
| ART (ARTIFEX) | 13:31 | 19,66 | +0,54 | (+2,82%) | 19,12 | 19,10 | 18,86 | 19,66 | 22 293 | 427 598 |
  |
| ASA (APIS) | 2 cze 15:00 | 0,0160 | 0,0000 | (0,00%) | 0,0160 | 0,0150 | 0,0150 | 0,0160 | 2 | 0 |
 |
| ASB (ASBIS) | 13:31 | 157,30 | +6,70 | (+4,45%) | 150,60 | 150,80 | 149,60 | 158,20 | 205 632 | 31 938 427 |
  |
| ASE (ASSECOSEE) | 13:29 | 78,90 | -1,90 | (-2,35%) | 80,80 | 80,80 | 77,90 | 80,80 | 1 917 | 152 597 |
  |
| ASM (ASMGROUP) | 13:22 | 0,1440 | +0,0015 | (+1,05%) | 0,1425 | 0,1435 | 0,1420 | 0,1445 | 61 680 | 8 819 |
  |
| ASML | 12:55 | 6 322,00 | +151,00 | (+2,45%) | 6 171,00 | 6 322,00 | 6 322,00 | 6 322,00 | 1 | 6 322 |
  |
| ASR (ASTRO) | 21 paź 11:00 | 0,0700 | -0,0005 | (-0,71%) | 0,0705 | 0,0700 | 0,0700 | 0,0700 | 5 693 | 399 |
  |
| AST (ASTARTA) | 13:31 | 31,60 | +1,50 | (+4,98%) | 30,10 | 30,50 | 30,05 | 32,35 | 9 515 | 299 928 |
  |
| ATA (ATCCARGO) | 13:08 | 10,90 | -0,10 | (-0,91%) | 11,00 | 10,70 | 10,70 | 11,00 | 148 | 1 611 |
  |
| ATC (ARCTIC) | 13:14 | 5,63 | 0,00 | (0,00%) | 5,63 | 5,59 | 5,59 | 5,68 | 4 476 | 25 175 |
  |
| ATD (ATENDE) | 13:30 | 4,89 | +0,08 | (+1,66%) | 4,81 | 4,81 | 4,81 | 5,02 | 22 415 | 108 946 |
  |
| ATG (ATMGRUPA) | 13:27 | 3,56 | -0,03 | (-0,84%) | 3,59 | 3,59 | 3,55 | 3,59 | 30 836 | 110 268 |
  |
| ATJ (ATOMJELLY) | 11:00 | 0,530 | -0,020 | (-3,64%) | 0,550 | 0,530 | 0,530 | 0,530 | 5 326 | 2 823 |
  |
| ATP (ATLANTAPL) | 09:00 | 21,90 | +0,50 | (+2,34%) | 21,40 | 21,90 | 21,90 | 21,90 | 219 | 4 796 |
  |
| ATR (ATREM) | 13:25 | 55,10 | +0,60 | (+1,10%) | 54,50 | 54,50 | 54,50 | 55,20 | 2 875 | 157 231 |
  |
| ATS (ATLANTIS) | 11:26 | 1,180 | +0,030 | (+2,61%) | 1,150 | 1,180 | 1,180 | 1,180 | 9 572 | 11 295 |
  |
| ATT (GRUPAAZOTY) | 13:30 | 17,80 | +0,04 | (+0,23%) | 17,76 | 18,09 | 17,61 | 18,09 | 160 685 | 2 858 124 |
  |
| AUX (AUXILIA) | 12:27 | 1,210 | -0,070 | (-5,47%) | 1,280 | 1,230 | 1,210 | 1,300 | 13 197 | 16 582 |
  |
| AVE (ADVERTIGO) | 23 paź 11:00 | 0,244 | -0,002 | (-0,81%) | 0,246 | 0,244 | 0,244 | 0,244 | 20 | 5 |
  |
| AWM (AIRWAY) | 13:17 | 0,2430 | -0,0075 | (-2,99%) | 0,2505 | 0,2505 | 0,2430 | 0,2505 | 15 337 | 3 761 |
  |
| AXN (AXIA) | 09:49 | 0,474 | -0,004 | (-0,84%) | 0,478 | 0,426 | 0,426 | 0,478 | 212 | 92 |
  |
| AZC (AZTEC) | 09:28 | 1,35 | 0,00 | (0,00%) | 1,35 | 1,35 | 1,35 | 1,35 | 10 | 14 |
  |
| BAC (BACT) | 13:18 | 3,22 | +0,07 | (+2,22%) | 3,15 | 3,13 | 3,13 | 3,22 | 203 | 636 |
  |
| BAY (BAYER) | 22 paź 09:17 | 193,15 | -4,80 | (-2,42%) | 197,95 | 193,15 | 193,15 | 193,15 | 10 | 1 932 |
  |
| BBD (BBIDEV) | 13:04 | 5,30 | -0,02 | (-0,38%) | 5,32 | 5,38 | 5,30 | 5,38 | 11 | 59 |
  |
| BBT (BOOMBIT) | 10:21 | 5,66 | -0,02 | (-0,35%) | 5,68 | 5,68 | 5,66 | 5,68 | 86 | 488 |
  |
| BCM (BETACOM) | 10:03 | 5,00 | -0,02 | (-0,40%) | 5,02 | 5,02 | 5,00 | 5,02 | 497 | 2 486 |
  |
| BCS (BIGCHEESE) | 13:08 | 3,17 | -0,03 | (-0,94%) | 3,20 | 3,20 | 3,17 | 3,20 | 1 284 | 4 108 |
  |
| BCX (BIOCELTIX) | 13:28 | 68,90 | +6,00 | (+9,54%) | 62,90 | 64,70 | 63,20 | 69,00 | 7 829 | 527 425 |
  |
| BDF (BUMECHDEF) | 13:17 | 6,30 | +1,25 | (+24,75%) | 5,05 | 5,00 | 4,76 | 6,30 | 840 812 | 4 765 728 |
  |
| BDX (BUDIMEX) | 13:31 | 732,40 | +21,00 | (+2,95%) | 711,40 | 712,20 | 712,20 | 733,80 | 23 028 | 16 723 193 |
  |
| BEE (BEEIN) | 10:42 | 18,50 | 0,00 | (0,00%) | 18,50 | 18,50 | 18,40 | 18,50 | 222 | 4 105 |
  |
| BEP (BIOMASS) | 2 cze 17:00 | 0,1025 | 0,0000 | (0,00%) | 0,1025 | 0,1020 | 0,0984 | 0,1035 | 923 087 | 92 620 |
 |
| BFM (BFMGROUP) | 10:35 | 0,585 | +0,035 | (+6,36%) | 0,550 | 0,585 | 0,585 | 0,585 | 8 099 | 4 738 |
  |
| BFT (BENEFIT) | 13:22 | 5 930,00 | -45,00 | (-0,75%) | 5 975,00 | 5 975,00 | 5 875,00 | 5 985,00 | 1 093 | 6 465 780 |
  |
| BGD (BIOGENED) | 23 paź 15:51 | 18,90 | 0,00 | (0,00%) | 18,90 | 18,90 | 18,90 | 18,90 | 5 | 95 |
  |
| BHW (HANDLOWY) | 13:24 | 120,40 | +2,40 | (+2,03%) | 118,00 | 119,00 | 119,00 | 120,80 | 10 177 | 1 221 042 |
  |
| BHX (BINARY) | 23 paź 12:37 | 4,26 | -0,02 | (-0,47%) | 4,28 | 4,10 | 4,02 | 4,28 | 606 | 2 461 |
  |
| BIG (BASEIG) | 13:14 | 8,50 | 0,00 | (0,00%) | 8,50 | 8,50 | 7,70 | 8,75 | 18 062 | 152 115 |
  |
| BIO (BIOTON) | 13:21 | 3,67 | -0,02 | (-0,54%) | 3,69 | 3,69 | 3,67 | 3,69 | 2 572 | 9 469 |
  |
| BIP (BIOPLANET) | 12:38 | 22,00 | +0,80 | (+3,77%) | 21,20 | 21,30 | 21,30 | 22,00 | 1 446 | 31 710 |
  |
| BKD (BKDGAMES) | 09:53 | 2,20 | +0,04 | (+1,85%) | 2,16 | 2,20 | 2,16 | 2,22 | 292 | 639 |
  |
| BLF (BELEAF) | 2 cze 15:00 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,50 | 2,30 | 2,50 | 127 | 317 |
 |
| BLO (BLOOBER) | 13:29 | 22,75 | 0,00 | (0,00%) | 22,75 | 22,80 | 22,50 | 22,80 | 4 156 | 94 590 |
  |
| BLT (BALTICON) | 09:00 | 19,80 | 0,00 | (0,00%) | 19,80 | 19,80 | 19,80 | 19,80 | 10 | 198 |
  |
| BMC (BUMECH) | 13:27 | 13,17 | +0,75 | (+6,04%) | 12,42 | 12,40 | 12,10 | 13,56 | 148 797 | 1 899 009 |
  |
| BMW | 23 paź 14:34 | 253,20 | +5,40 | (+2,18%) | 247,80 | 253,20 | 253,20 | 253,20 | 2 | 506 |
  |
| BMX (BIOMAXIMA) | 13:29 | 9,74 | -0,08 | (-0,81%) | 9,82 | 9,82 | 9,74 | 9,82 | 1 212 | 11 879 |
  |
| BNP (BNPPPL) | 13:26 | 164,20 | -0,20 | (-0,12%) | 164,40 | 164,40 | 163,20 | 164,80 | 6 155 | 1 011 574 |
  |
| BOEG (BOEING) | 23 paź 16:09 | 734,40 | -14,40 | (-1,92%) | 748,80 | 737,90 | 734,40 | 737,90 | 3 | 2 207 |
 |
| BOS | 13:06 | 10,38 | +0,10 | (+0,97%) | 10,28 | 10,28 | 10,28 | 10,44 | 1 005 | 10 416 |
  |
| BOW (BOWIM) | 13:20 | 6,98 | +0,18 | (+2,65%) | 6,80 | 6,80 | 6,80 | 6,98 | 6 828 | 46 994 |
  |
| BPC | 12:49 | 0,184 | -0,003 | (-1,60%) | 0,187 | 0,194 | 0,156 | 0,197 | 175 260 | 30 015 |
  |
| BPN (BLACKPOIN) | 09:07 | 0,300 | -0,006 | (-1,96%) | 0,306 | 0,306 | 0,300 | 0,306 | 3 993 | 1 202 |
  |
| BRKB (BERKSHIRE) | 16 paź 09:04 | 2 064,50 | -20,00 | (-0,96%) | 2 084,50 | 2 064,50 | 2 064,50 | 2 064,50 | 3 | 6 194 |
  |
| BRO (CZARNKOW) | 23 paź 15:00 | 0,0695 | 0,0000 | (0,00%) | 0,0695 | 0,0695 | 0,0695 | 0,0695 | 1 000 | 70 |
  |
| BRP (BLACKROSE) | 11:00 | 0,346 | +0,016 | (+4,85%) | 0,330 | 0,346 | 0,346 | 0,346 | 666 | 230 |
  |
| BRS (BORYSZEW) | 13:21 | 4,585 | +0,080 | (+1,78%) | 4,505 | 4,505 | 4,500 | 4,620 | 59 162 | 268 578 |
  |
| BSA (BRAS) | 12:36 | 0,1840 | +0,0005 | (+0,27%) | 0,1835 | 0,1835 | 0,1705 | 0,1845 | 196 653 | 34 858 |
  |
| BSH | 13:01 | 25,00 | -0,80 | (-3,10%) | 25,80 | 25,40 | 25,00 | 25,60 | 243 | 6 218 |
  |
| BSN (BRAINSCAN) | 11:00 | 8,00 | +0,55 | (+7,38%) | 7,45 | 8,00 | 8,00 | 8,00 | 66 | 528 |
  |
| BST (BEST) | 13:17 | 30,10 | -0,30 | (-0,99%) | 30,40 | 30,90 | 30,00 | 31,00 | 4 396 | 134 219 |
  |
| BTC (BTCSTUDIO) | 09:00 | 0,450 | +0,040 | (+9,76%) | 0,410 | 0,450 | 0,450 | 0,450 | 10 | 5 |
  |
| BTF (BTCS) | 11:59 | 4,08 | -0,02 | (-0,49%) | 4,10 | 4,10 | 3,90 | 4,10 | 332 | 1 320 |
  |
| BTK (BIZTECH) | 10:13 | 0,1900 | -0,0040 | (-2,06%) | 0,1940 | 0,1950 | 0,1900 | 0,1950 | 7 606 | 1 479 |
  |
| CAI (CARLSON) | 2 cze 17:00 | 2,40 | 0,00 | (0,00%) | 2,40 | 2,52 | 2,40 | 2,58 | 9 196 | 22 765 |
 |
| CAP (CAPITEA) | 12:59 | 0,469 | 0,000 | (0,00%) | 0,469 | 0,469 | 0,456 | 0,469 | 16 171 | 7 489 |
  |
| CAR (INTERCARS) | 13:26 | 1 046,00 | +16,00 | (+1,55%) | 1 030,00 | 1 032,00 | 1 026,00 | 1 050,00 | 5 905 | 6 111 986 |
  |
| CARL (CARLSBERG) | 31 lip 09:27 | 552,20 | 0,00 | (0,00%) | 552,20 | 552,20 | 552,20 | 552,20 | 20 | 11 044 | |
| CAV (CAVATINA) | 11:52 | 12,60 | -0,10 | (-0,79%) | 12,70 | 12,70 | 12,60 | 12,70 | 355 | 4 488 |
  |
| CBD (CANNABIS) | 13:20 | 0,2120 | -0,0020 | (-0,93%) | 0,2140 | 0,2160 | 0,2080 | 0,2180 | 193 427 | 40 902 |
  |
| CBF (CYBERFLKS) | 13:30 | 193,00 | +1,00 | (+0,52%) | 192,00 | 193,10 | 191,80 | 195,90 | 5 339 | 1 034 466 |
  |
| CCE (CCENERGY) | 23 paź 15:01 | 0,260 | +0,036 | (+16,07%) | 0,224 | 0,224 | 0,224 | 0,260 | 6 717 | 1 505 |
  |
| CCR (CONSTANCE) | 23 paź 11:00 | 5,80 | 0,00 | (0,00%) | 5,80 | 5,80 | 5,80 | 5,80 | 2 | 12 |
 |
| CCS | 12:17 | 0,510 | -0,010 | (-1,92%) | 0,520 | 0,510 | 0,510 | 0,510 | 1 712 | 873 |
  |
| CDL (CDRL) | 12:11 | 12,30 | +0,50 | (+4,24%) | 11,80 | 11,80 | 11,80 | 12,30 | 142 | 1 726 |
  |
| CDR (CDPROJEKT) | 13:31 | 268,50 | -1,70 | (-0,63%) | 270,20 | 270,20 | 268,30 | 272,90 | 80 054 | 21 711 582 |
  |
| CEZ | 11:51 | 246,00 | -2,20 | (-0,89%) | 248,20 | 247,00 | 246,00 | 247,00 | 57 | 14 041 |
  |
| CFG | 11:43 | 1,450 | -0,035 | (-2,36%) | 1,485 | 1,485 | 1,450 | 1,485 | 53 | 77 |
  |
| CFI | 23 paź 15:00 | 0,131 | -0,007 | (-5,07%) | 0,138 | 0,131 | 0,131 | 0,131 | 9 796 | 1 283 |
  |
| CFS (CFSA) | 20 paź 16:12 | 4,80 | +0,16 | (+3,45%) | 4,64 | 4,68 | 4,68 | 4,80 | 330 | 1 556 |
  |
| CHP (CHERRY) | 27 maj 11:00 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,420 | 0,420 | 0,420 | 3 283 | 1 379 |
 |
| CIG (CIGAMES) | 13:30 | 2,395 | +0,005 | (+0,21%) | 2,390 | 2,390 | 2,365 | 2,400 | 48 449 | 115 430 |
  |
| CLA (CONSOLE) | 23 paź 16:28 | 7,60 | -0,20 | (-2,56%) | 7,80 | 7,80 | 7,60 | 7,80 | 1 020 | 7 853 |
  |
| CLC (COLUMBUS) | 12:50 | 2,840 | +0,020 | (+0,71%) | 2,820 | 2,820 | 2,790 | 2,885 | 23 217 | 65 415 |
  |
| CLD (CLOUD) | 13:30 | 120,00 | +3,00 | (+2,56%) | 117,00 | 117,50 | 117,00 | 120,00 | 2 492 | 294 594 |
  |
| CLE (COALENERG) | 13:16 | 1,735 | -0,061 | (-3,40%) | 1,796 | 1,760 | 1,731 | 1,796 | 41 347 | 72 519 |
  |
| CLN (CLNPHARMA) | 13:31 | 18,96 | -0,04 | (-0,21%) | 19,00 | 18,96 | 18,54 | 19,18 | 23 722 | 445 538 |
  |
| CMC (COMECO) | 14 paź 16:57 | 0,0895 | +0,0030 | (+3,47%) | 0,0865 | 0,0895 | 0,0895 | 0,0895 | 244 139 | 21 850 | |
| CMI | 10:10 | 4,74 | 0,00 | (0,00%) | 4,74 | 4,74 | 4,74 | 4,74 | 5 | 24 |
  |
| CMP (COMP) | 13:28 | 105,60 | +1,80 | (+1,73%) | 103,80 | 103,60 | 102,40 | 105,60 | 1 703 | 177 386 |
  |
| COG (COGNOR) | 13:30 | 5,04 | -0,04 | (-0,69%) | 5,07 | 5,04 | 5,00 | 5,07 | 99 649 | 500 057 |
  |
| COLA (COCACOLA) | 23 paź 15:55 | 370,50 | +5,05 | (+1,38%) | 365,45 | 370,00 | 370,00 | 370,50 | 22 | 8 149 |
  |
| COS (COSMA) | 09:16 | 0,400 | -0,016 | (-3,85%) | 0,416 | 0,400 | 0,390 | 0,400 | 5 963 | 2 347 |
  |
| CPD (CELTIC) | 13:12 | 0,652 | -0,018 | (-2,69%) | 0,670 | 0,696 | 0,652 | 0,696 | 28 612 | 18 852 |
  |
| CPI (CPIEUROPE) | 22 paź 12:05 | 66,90 | +0,30 | (+0,45%) | 66,60 | 66,90 | 66,90 | 66,90 | 25 | 1 673 |
 |
| CPL (COMPERIA) | 12:23 | 9,70 | -0,25 | (-2,51%) | 9,95 | 9,95 | 9,60 | 9,95 | 467 | 4 533 |
  |
| CPR (COMPREMUM) | 13:16 | 1,180 | 0,000 | (0,00%) | 1,180 | 1,180 | 1,170 | 1,180 | 15 920 | 18 755 |
  |
| CPS (CYFRPLSAT) | 13:31 | 17,960 | +0,260 | (+1,47%) | 17,700 | 17,890 | 17,700 | 18,000 | 355 468 | 6 379 397 |
  |
| CRB (CARBONSTU) | 09:00 | 2,10 | -0,06 | (-2,78%) | 2,16 | 2,10 | 2,10 | 2,10 | 243 | 510 |
  |
| CRC (CARPATHIA) | 09:21 | 1,55 | +0,02 | (+1,31%) | 1,53 | 1,55 | 1,55 | 1,55 | 10 | 16 |
  |
| CRI (CREOTECH) | 13:30 | 844,00 | -3,00 | (-0,35%) | 847,00 | 854,00 | 841,00 | 854,00 | 4 602 | 3 899 547 |
  |
| CRJ (CREEPYJAR) | 13:15 | 367,00 | +1,00 | (+0,27%) | 366,00 | 370,00 | 366,00 | 375,00 | 862 | 318 466 |
  |
| CRM (CORMAY) | 13:09 | 0,500 | -0,010 | (-1,96%) | 0,510 | 0,508 | 0,490 | 0,508 | 10 332 | 5 066 |
  |
| CRQ (CRQUANTUM) | 13:30 | 207,80 | +5,90 | (+2,92%) | 201,90 | 203,90 | 202,00 | 209,00 | 3 926 | 810 092 |
 |
| CSR (CASPAR) | 11:52 | 9,75 | -0,25 | (-2,50%) | 10,00 | 10,00 | 9,35 | 10,50 | 1 106 | 11 053 |
  |
| CST (CSTORE) | 12:38 | 4,60 | -0,06 | (-1,29%) | 4,66 | 4,66 | 4,60 | 4,66 | 105 | 484 |
  |
| CTE (CTEGROUP) | 13 maj 12:24 | 0,0238 | 0,0000 | (0,00%) | 0,0238 | 0,0238 | 0,0238 | 0,0238 | 524 487 | 12 483 |
 |
| CTF (CENTURION) | 12:54 | 0,0880 | -0,0010 | (-1,12%) | 0,0890 | 0,0885 | 0,0855 | 0,0890 | 202 360 | 17 458 |
  |
| CTS (CITYSERV) | 11:09 | 6,25 | -0,05 | (-0,79%) | 6,30 | 6,25 | 6,25 | 6,25 | 24 | 150 |
  |
| CTX (CAPTORTX) | 11:24 | 57,00 | 0,00 | (0,00%) | 57,00 | 55,50 | 55,50 | 57,50 | 195 | 11 049 |
  |
| CWA (CONSOLEW) | 12:27 | 2,52 | -0,10 | (-3,82%) | 2,62 | 2,70 | 2,40 | 2,70 | 2 255 | 5 751 |
  |
| CZT (CZTOREBKA) | 23 paź 15:01 | 0,650 | -0,150 | (-18,75%) | 0,800 | 0,650 | 0,650 | 0,650 | 150 | 98 |
 |
| DAD (DADELO) | 13:03 | 90,10 | +1,00 | (+1,12%) | 89,10 | 89,90 | 89,50 | 91,90 | 3 391 | 305 816 |
  |
| DAT (DATAWALK) | 13:24 | 104,00 | +2,60 | (+2,56%) | 101,40 | 101,40 | 101,40 | 107,40 | 9 953 | 1 044 162 |
  |
| DBC (DEBICA) | 13:30 | 87,60 | -0,30 | (-0,34%) | 87,90 | 87,80 | 86,80 | 87,90 | 2 020 | 176 342 |
  |
| DBE (DBENERGY) | 10:03 | 7,08 | +0,02 | (+0,28%) | 7,06 | 7,08 | 7,08 | 7,08 | 10 | 71 |
  |
| DCR (DECORA) | 13:31 | 81,00 | -0,80 | (-0,98%) | 81,80 | 81,80 | 80,60 | 83,80 | 2 248 | 185 328 |
  |
| DDI (DDISTANCE) | 23 paź 15:00 | 0,0780 | 0,0000 | (0,00%) | 0,0780 | 0,0780 | 0,0780 | 0,0780 | 37 900 | 2 956 | |
| DEK (DEKPOL) | 13:07 | 56,00 | +0,60 | (+1,08%) | 55,40 | 54,80 | 54,80 | 56,60 | 588 | 32 727 |
  |
| DEL (DELKO) | 13:29 | 5,89 | +0,05 | (+0,86%) | 5,84 | 5,85 | 5,85 | 5,89 | 229 | 1 341 |
  |
| DFH (DEFENCEH) | 13:28 | 0,614 | +0,006 | (+0,99%) | 0,608 | 0,600 | 0,550 | 0,644 | 62 246 | 37 068 |
  |
| DGA | 13 paź 16:27 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,00 | 20,00 | 21,00 | 3 | 61 |
  |
| DGE (DRAGOENT) | 23 paź 09:24 | 21,70 | -0,10 | (-0,46%) | 21,80 | 21,00 | 21,00 | 21,70 | 40 | 854 |
  |
| DIA (DIAG) | 13:30 | 154,00 | -2,20 | (-1,41%) | 156,20 | 156,80 | 151,80 | 157,50 | 18 103 | 2 787 543 |
  |
| DIG (DIGITANET) | 13:31 | 314,00 | +11,00 | (+3,63%) | 303,00 | 306,00 | 303,20 | 316,20 | 14 563 | 4 542 769 |
  |
| DIV (DIVOLIO) | 12:37 | 3,08 | +0,02 | (+0,65%) | 3,06 | 3,06 | 3,06 | 3,08 | 420 | 1 285 |
  |
| DKR (DEKTRA) | 12:07 | 5,24 | +0,10 | (+1,95%) | 5,14 | 5,22 | 5,22 | 5,26 | 105 | 551 |
  |
| DMG (DMGROUP) | 13:00 | 1,920 | -0,060 | (-3,03%) | 1,980 | 1,920 | 1,920 | 1,970 | 99 | 190 |
  |
| DNP (DINOPL) | 13:31 | 39,15 | -0,50 | (-1,26%) | 39,65 | 39,60 | 39,06 | 39,64 | 1 113 769 | 43 888 525 |
  |
| DNS (DANKS) | 13:01 | 0,830 | 0,000 | (0,00%) | 0,830 | 0,830 | 0,830 | 0,830 | 66 | 55 |
  |
| DOM (DOMDEV) | 13:26 | 240,00 | 0,00 | (0,00%) | 240,00 | 242,00 | 239,50 | 244,50 | 1 645 | 397 291 |
  |
| DPG (DARKPOINT) | 10:22 | 9,20 | -0,40 | (-4,17%) | 9,60 | 9,20 | 9,20 | 9,20 | 57 | 524 |
  |
| DRF (DRFINANCE) | 11:29 | 1,350 | -0,115 | (-7,85%) | 1,465 | 1,465 | 1,350 | 1,465 | 79 | 116 |
  |
| DRG (DRAGEUS) | 13:25 | 0,892 | -0,046 | (-4,90%) | 0,938 | 0,890 | 0,890 | 0,900 | 145 | 129 |
  |
| DRZ (DORZECZY) | 12:05 | 24,00 | 0,00 | (0,00%) | 24,00 | 24,00 | 24,00 | 24,00 | 213 | 5 112 |
 |
| DTR (DIGITREE) | 13:28 | 6,95 | -0,05 | (-0,71%) | 7,00 | 7,20 | 6,50 | 7,20 | 1 905 | 12 559 |
  |
| DTX (DITIX) | 09:27 | 0,1890 | 0,0000 | (0,00%) | 0,1890 | 0,1890 | 0,1890 | 0,1890 | 10 | 2 |
  |
| DUA (DUALITY) | 10:12 | 0,620 | -0,002 | (-0,32%) | 0,622 | 0,620 | 0,620 | 0,620 | 20 | 12 |
  |
| DVL (DEVELIA) | 13:31 | 8,20 | -0,22 | (-2,61%) | 8,42 | 8,42 | 8,12 | 8,42 | 372 989 | 3 067 382 |
  |
| EAH (ESOTIQ) | 13:19 | 29,90 | +0,20 | (+0,67%) | 29,70 | 29,70 | 29,60 | 30,70 | 1 738 | 52 103 |
  |
| EAT (AMREST) | 13:22 | 9,65 | 0,00 | (0,00%) | 9,65 | 9,65 | 9,65 | 9,72 | 7 424 | 71 992 |
  |
| EBP (ERSTEPL) | 13:31 | 748,20 | +7,80 | (+1,05%) | 740,40 | 741,20 | 741,20 | 751,20 | 16 167 | 12 080 969 |
  |
| EBX (EKOBOX) | 12:12 | 1,185 | -0,005 | (-0,42%) | 1,190 | 1,190 | 1,185 | 1,190 | 191 | 226 |
  |
| ECB (ECBSA) | 09:37 | 20,00 | +0,02 | (+0,10%) | 19,98 | 19,78 | 19,78 | 20,00 | 61 | 1 213 |
  |
| ECC (ECCGAMES) | 11:47 | 0,1755 | -0,0065 | (-3,57%) | 0,1820 | 0,1750 | 0,1750 | 0,1805 | 1 150 | 207 |
  |
| ECH (ECHO) | 13:26 | 5,45 | +0,05 | (+0,93%) | 5,40 | 5,35 | 5,35 | 5,45 | 9 484 | 51 180 |
  |
| ECK (EUROSNACK) | 11:38 | 2,38 | +0,02 | (+0,85%) | 2,36 | 2,36 | 2,35 | 2,39 | 4 039 | 9 558 |
  |
| ECL | 23 paź 12:02 | 4,12 | 0,00 | (0,00%) | 4,12 | 4,12 | 4,12 | 4,12 | 25 | 103 |
  |
| ECN (ECNOLOGY) | 3 cze 16:01 | 0,672 | +0,002 | (+0,30%) | 0,670 | 0,684 | 0,632 | 0,684 | 7 749 | 5 032 | |
| ECT (ECO5TECH) | 10:10 | 0,600 | 0,000 | (0,00%) | 0,600 | 0,600 | 0,600 | 0,600 | 100 | 60 |
  |
| EDI (EDINVEST) | 12:34 | 7,36 | +0,08 | (+1,10%) | 7,28 | 7,30 | 7,10 | 7,38 | 2 098 | 15 023 |
  |
| EDL (EDITELPL) | 09:00 | 6,40 | +0,50 | (+8,47%) | 5,90 | 6,40 | 6,40 | 6,40 | 50 | 320 |
  |
| EEE (EKIPA) | 13:02 | 0,854 | -0,026 | (-2,95%) | 0,880 | 0,866 | 0,850 | 0,888 | 9 846 | 8 560 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | 0,00 | (0,00%) | 1,63 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 11:01 | 6,60 | -0,30 | (-4,35%) | 6,90 | 6,60 | 6,60 | 6,60 | 600 | 3 960 |
  |
| EGH (EKOPOL) | 09:00 | 5,90 | +0,10 | (+1,72%) | 5,80 | 5,90 | 5,90 | 5,90 | 21 | 124 |
  |
| EGO (EDGSA) | 13:11 | 1,302 | +0,016 | (+1,24%) | 1,286 | 1,270 | 1,210 | 1,350 | 151 000 | 192 357 |
  |
| EGY (ENERGY) | 13:15 | 0,256 | +0,016 | (+6,67%) | 0,240 | 0,249 | 0,246 | 0,280 | 388 276 | 99 862 |
  |
| EHG (EUROHOLD) | 13:02 | 9,00 | 0,00 | (0,00%) | 9,00 | 9,90 | 8,70 | 9,90 | 1 193 | 11 314 |
  |
| EKE (EKOOZE) | 21 maj 12:14 | 0,0890 | 0,0000 | (0,00%) | 0,0890 | 0,0750 | 0,0740 | 0,0890 | 3 395 | 253 | |
| EKP (ELKOP) | 12:32 | 2,10 | -0,12 | (-5,41%) | 2,22 | 2,22 | 2,10 | 2,22 | 4 466 | 9 694 |
  |
| EKS (EKIOSK) | 11:00 | 0,430 | 0,000 | (0,00%) | 0,430 | 0,430 | 0,430 | 0,430 | 49 698 | 21 370 |
  |
| ELQ | 12:19 | 1,660 | -0,040 | (-2,35%) | 1,700 | 1,700 | 1,660 | 1,700 | 1 501 | 2 503 |
  |
| ELT (ELEKTROTI) | 13:26 | 63,00 | +1,05 | (+1,69%) | 61,95 | 61,25 | 61,25 | 63,30 | 6 033 | 377 297 |
  |
| EMP (EMPLOCITY) | 10:23 | 0,565 | -0,005 | (-0,88%) | 0,570 | 0,575 | 0,565 | 0,575 | 1 002 | 566 |
  |
| EMS (ENIMSO) | 09:43 | 0,2890 | -0,0010 | (-0,34%) | 0,2900 | 0,2640 | 0,2640 | 0,2890 | 925 | 248 |
  |
| ENA (ENEA) | 13:30 | 21,88 | +0,32 | (+1,48%) | 21,56 | 21,68 | 21,60 | 21,98 | 42 973 | 936 510 |
  |
| END (ENEIDA) | 2 cze 17:00 | 4,40 | 0,00 | (0,00%) | 4,40 | 3,72 | 3,72 | 5,80 | 1 162 | 5 829 |
 |
| ENE (ENELMED) | 12:38 | 20,20 | 0,00 | (0,00%) | 20,20 | 20,20 | 19,70 | 20,20 | 405 | 8 040 |
  |
| ENG (ENERGA) | 29 wrz 17:04 | 27,45 | 0,00 | (0,00%) | 27,45 | 27,40 | 27,35 | 27,45 | 118 957 | 3 259 296 |
  |
| ENI (ENERGOINS) | 13:27 | 1,645 | +0,055 | (+3,46%) | 1,590 | 1,595 | 1,570 | 1,660 | 7 109 | 11 416 |
  |
| ENP (ENAP) | 11:00 | 3,30 | -0,02 | (-0,60%) | 3,32 | 3,30 | 3,30 | 3,30 | 62 | 205 |
  |
| ENT (ENTER) | 13:24 | 49,00 | +0,90 | (+1,87%) | 48,10 | 49,65 | 48,70 | 49,65 | 6 036 | 295 970 |
  |
| EPR (EKOPARK) | 3 cze 16:35 | 7,05 | 0,00 | (0,00%) | 7,05 | 6,10 | 5,70 | 7,30 | 2 686 | 18 180 | |
| EQU (EQUNICO) | 11:04 | 1,460 | +0,015 | (+1,04%) | 1,445 | 1,445 | 1,410 | 1,460 | 1 729 | 2 454 |
  |
| ERB (ERBUD) | 13:10 | 24,15 | +1,15 | (+5,00%) | 23,00 | 23,50 | 23,50 | 24,25 | 3 369 | 80 828 |
  |
| ERG | 12:10 | 48,00 | -0,60 | (-1,23%) | 48,60 | 48,00 | 48,00 | 48,00 | 160 | 7 680 |
  |
| EST (ESTAR) | 22 paź 16:59 | 2,22 | +0,02 | (+0,91%) | 2,20 | 2,22 | 2,22 | 2,22 | 1 | 2 | |
| ETL (EUROTEL) | 12:40 | 27,60 | -0,80 | (-2,82%) | 28,40 | 28,35 | 27,20 | 28,40 | 2 604 | 71 927 |
  |
| ETX (EUROTAX) | 09:52 | 2,70 | +0,10 | (+3,85%) | 2,60 | 2,66 | 2,66 | 2,70 | 673 | 1 791 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | 0,000 | (0,00%) | 0,510 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
 |
| EUR (EUROCASH) | 13:08 | 5,130 | -0,020 | (-0,39%) | 5,150 | 5,140 | 5,125 | 5,195 | 31 120 | 160 343 |
  |
| EUV (EUVIC) | 13:00 | 19,80 | -0,80 | (-3,88%) | 20,60 | 21,60 | 19,80 | 21,60 | 467 | 9 449 |
  |
| EXA (EXAMOBILE) | 09:58 | 3,30 | +0,06 | (+1,85%) | 3,24 | 3,30 | 3,30 | 3,30 | 1 | 3 |
  |
| EXC (EXCELLENC) | 13:21 | 0,4100 | +0,0040 | (+0,99%) | 0,4060 | 0,4100 | 0,3980 | 0,4140 | 213 323 | 86 300 |
  |
| EXM (EXIMIT) | 21 paź 14:35 | 105,00 | +7,00 | (+7,14%) | 98,00 | 98,50 | 98,50 | 105,00 | 22 | 2 205 |
  |
| EXXN (EXXONMOB) | 22 paź 09:35 | 694,20 | +6,00 | (+0,87%) | 688,20 | 694,20 | 694,20 | 694,20 | 3 | 2 083 |
 |
| F51 (FARM51) | 2 cze 15:00 | 2,000 | 0,000 | (0,00%) | 2,000 | 2,000 | 2,000 | 2,000 | 6 422 | 12 844 |
 |
| FAB (FABRITY) | 13:22 | 27,30 | -0,30 | (-1,09%) | 27,60 | 27,60 | 26,70 | 27,60 | 450 | 12 270 |
  |
| FAR (FARMINN) | 13:31 | 31,00 | 0,00 | (0,00%) | 31,00 | 31,00 | 29,70 | 31,00 | 71 | 2 175 |
 |
| FEE (FEERUM) | 11:13 | 15,40 | -0,50 | (-3,14%) | 15,90 | 15,85 | 15,20 | 15,85 | 1 906 | 29 352 |
  |
| FEM (FEMTECH) | 30 kwi 17:04 | 0,0320 | 0,0000 | (0,00%) | 0,0320 | 0,0450 | 0,0320 | 0,0450 | 607 159 | 22 915 |
 |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | 0,00 | (0,00%) | 1,01 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FFP (FARMYFO) | 3 cze 15:13 | 13,50 | 0,00 | (0,00%) | 13,50 | 12,90 | 12,90 | 13,50 | 18 | 238 | |
| FHB (FOODHUB) | 11:04 | 2,24 | 0,00 | (0,00%) | 2,24 | 2,24 | 2,24 | 2,24 | 1 | 2 |
  |
| FHD (FHDOM) | 09:52 | 4,68 | +1,18 | (+33,71%) | 3,50 | 4,68 | 4,68 | 4,68 | 5 | 23 |
  |
| FIB (FIBO) | 22 paź 14:48 | 11,40 | +1,40 | (+14,00%) | 10,00 | 10,00 | 10,00 | 12,00 | 349 | 3 873 |
  |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | 0,000 | (0,00%) | 0,488 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 | |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | 0,000 | (0,00%) | 0,284 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FON | 11:00 | 1,700 | 0,000 | (0,00%) | 1,700 | 1,700 | 1,700 | 1,700 | 138 | 235 |
 |
| FOR (FOREVEREN) | 12:12 | 1,990 | 0,000 | (0,00%) | 1,990 | 1,990 | 1,990 | 1,990 | 1 005 | 2 000 |
  |
| FOX (SPACEFOX) | 13:17 | 3,46 | 0,00 | (0,00%) | 3,46 | 3,60 | 3,46 | 4,00 | 20 493 | 76 747 |
  |
| FPO (FORPOSTA) | 14 paź 15:29 | 2,40 | +0,20 | (+9,09%) | 2,20 | 2,40 | 2,40 | 2,40 | 850 | 2 040 |
  |
| FRB (FORBUILD) | 22 paź 14:28 | 4,22 | -0,12 | (-2,76%) | 4,34 | 4,22 | 4,22 | 4,22 | 4 | 17 |
  |
| FRM (FREEMIND) | 10:51 | 8,34 | -0,26 | (-3,02%) | 8,60 | 8,58 | 8,34 | 8,80 | 407 | 3 515 |
  |
| FRO (FERRO) | 13:13 | 28,70 | 0,00 | (0,00%) | 28,70 | 28,70 | 28,40 | 28,90 | 3 848 | 110 207 |
  |
| FRW (FROZENWAY) | 13:06 | 24,20 | -0,50 | (-2,02%) | 24,70 | 24,30 | 24,20 | 24,60 | 23 | 560 |
  |
| FSG (FASING) | 23 paź 16:38 | 14,50 | 0,00 | (0,00%) | 14,50 | 14,10 | 14,10 | 14,50 | 43 | 612 |
  |
| FTE (FORTE) | 09:22 | 14,00 | +0,05 | (+0,36%) | 13,95 | 14,00 | 14,00 | 14,00 | 505 | 7 070 |
  |
| FTH (FINTECH) | 09:57 | 0,1000 | -0,1600 | (-61,54%) | 0,2600 | 0,1200 | 0,0960 | 0,1220 | 1 138 927 | 128 996 | |
| FVE (FOTOVOLT) | 16 paź 11:48 | 0,290 | -0,003 | (-1,02%) | 0,293 | 0,277 | 0,270 | 0,290 | 288 | 80 |
  |
| GAL (GALVO) | 10:32 | 3,88 | +0,04 | (+1,04%) | 3,84 | 3,88 | 3,68 | 3,88 | 9 189 | 35 619 |
  |
| GAR (GARIN) | 12:11 | 1,570 | +0,090 | (+6,08%) | 1,480 | 1,570 | 1,570 | 1,570 | 1 | 2 |
  |
| GDC (GAMEDUST) | 3 lut 16:48 | 0,0395 | 0,0000 | (0,00%) | 0,0395 | 0,0405 | 0,0350 | 0,0470 | 423 717 | 16 178 |
 |
| GDS (GDEVS) | 12:43 | 3,90 | +0,02 | (+0,52%) | 3,88 | 3,64 | 3,64 | 3,90 | 1 812 | 6 967 |
  |
| GEN (GENOMED) | 09:49 | 39,80 | +0,20 | (+0,51%) | 39,60 | 39,80 | 39,80 | 39,80 | 2 | 80 |
  |
| GHT (GAMEHUNT) | 13:12 | 4,40 | +0,10 | (+2,33%) | 4,30 | 4,42 | 4,40 | 4,42 | 455 | 2 007 |
  |
| GHY (GHYDROGEN) | 1 cze 13:34 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 111 | 222 |
 |
| GIF (GAMFACTOR) | 12:44 | 3,310 | -0,030 | (-0,90%) | 3,340 | 3,340 | 3,300 | 3,350 | 5 942 | 19 790 |
  |
| GKI (IMMOBILE) | 13:17 | 4,41 | -0,01 | (-0,23%) | 4,42 | 4,42 | 4,30 | 4,42 | 3 282 | 14 334 |
  |
| GKS (GKSKAT) | 14 paź 11:00 | 0,159 | 0,000 | (0,00%) | 0,159 | 0,159 | 0,159 | 0,159 | 606 | 96 |
 |
| GME (GRMEDIA) | 10:44 | 43,20 | -0,20 | (-0,46%) | 43,40 | 43,20 | 43,20 | 43,20 | 67 | 2 894 |
  |
| GMT (GENOMTEC) | 13:29 | 2,70 | -0,05 | (-2,00%) | 2,76 | 2,79 | 2,65 | 2,79 | 10 935 | 29 730 |
  |
| GMV (GAMIVO) | 11:30 | 15,00 | +0,60 | (+4,17%) | 14,40 | 14,50 | 14,50 | 15,40 | 993 | 14 939 |
  |
| GMZ (GRUPAMZ) | 12:04 | 0,208 | 0,000 | (0,00%) | 0,208 | 0,208 | 0,190 | 0,208 | 1 048 | 200 |
  |
| GNS (NIEWIADOW) | 13:30 | 15,80 | -0,35 | (-2,17%) | 16,15 | 16,00 | 15,75 | 16,00 | 44 860 | 710 546 |
  |
| GOB (GOBARTO) | 23 paź 16:26 | 20,40 | 0,00 | (0,00%) | 20,40 | 20,40 | 20,40 | 20,40 | 64 | 1 306 |
  |
| GOGL (ALPHABET) | 13:13 | 1 277,60 | +2,00 | (+0,16%) | 1 275,60 | 1 250,00 | 1 250,00 | 1 277,60 | 7 | 8 801 |
  |
| GOL (GOLAB) | 21 paź 11:52 | 0,500 | +0,112 | (+28,87%) | 0,388 | 0,500 | 0,500 | 0,500 | 2 000 | 1 000 | |
| GOP (GAMEOPS) | 13:28 | 11,55 | -0,25 | (-2,12%) | 11,80 | 11,90 | 11,55 | 12,00 | 1 859 | 22 192 |
  |
| GPP (GRUPRACUJ) | 13:27 | 55,20 | +0,10 | (+0,18%) | 55,10 | 55,10 | 54,00 | 55,20 | 4 019 | 219 439 |
  |
| GPW | 13:30 | 109,70 | +4,70 | (+4,48%) | 105,00 | 105,00 | 104,70 | 109,80 | 53 276 | 5 754 825 |
  |
| GRC (GRUPAREC) | 10:15 | 63,20 | -0,80 | (-1,25%) | 64,00 | 64,00 | 63,20 | 64,00 | 23 | 1 456 |
  |
| GRL (GREENLANE) | 10:15 | 12,90 | -0,30 | (-2,27%) | 13,20 | 13,20 | 12,90 | 13,20 | 315 | 4 128 |
  |
| GRM (GREMPCO) | 11:06 | 1,435 | -0,005 | (-0,35%) | 1,440 | 1,350 | 1,350 | 1,435 | 295 | 405 |
  |
| GRN (GRODNO) | 13:16 | 13,65 | -0,25 | (-1,80%) | 13,90 | 14,00 | 13,60 | 14,00 | 7 142 | 97 754 |
  |
| GRX (GREENX) | 13:29 | 2,612 | -0,032 | (-1,21%) | 2,644 | 2,634 | 2,604 | 2,690 | 161 875 | 424 102 |
  |
| GRZ (GREENZEB) | 10:39 | 9,00 | -0,30 | (-3,23%) | 9,30 | 9,30 | 9,00 | 9,30 | 150 | 1 353 |
  |
| GTC | 13:15 | 2,40 | -0,02 | (-0,83%) | 2,42 | 2,42 | 2,40 | 2,42 | 2 224 | 5 340 |
  |
| GTF (GOTFI) | 7 paź 12:09 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 38 | 692 | |
| GTN (GETIN) | 13:28 | 0,2990 | -0,0055 | (-1,81%) | 0,3045 | 0,3060 | 0,2975 | 0,3100 | 181 989 | 54 830 |
  |
| GTS (GEOTRANS) | 12:52 | 3,80 | 0,00 | (0,00%) | 3,80 | 3,74 | 3,74 | 3,80 | 648 | 2 442 |
  |
| GVT (VIRTUS) | 13:30 | 1,188 | -0,002 | (-0,17%) | 1,190 | 1,144 | 1,144 | 1,194 | 58 478 | 68 600 |
  |
| GX1 (GENXONE) | 09:56 | 5,62 | +0,12 | (+2,18%) | 5,50 | 5,48 | 5,40 | 5,62 | 253 | 1 380 |
  |
| HANM (HANDM) | 30 wrz 10:15 | 61,96 | 0,00 | (0,00%) | 61,96 | 61,96 | 61,96 | 61,96 | 34 | 2 107 | |
| HDR (HYDROTOR) | 13:02 | 8,08 | -0,20 | (-2,42%) | 8,28 | 8,30 | 8,06 | 8,30 | 2 790 | 22 882 |
  |
| HEL (HELIO) | 12:34 | 47,00 | -0,50 | (-1,05%) | 47,50 | 46,40 | 46,40 | 47,10 | 298 | 13 908 |
  |
| HEN (HYENERGY) | 18 sie 15:00 | 2,32 | 0,00 | (0,00%) | 2,32 | 2,34 | 2,32 | 2,34 | 2 249 | 5 249 | |
| HER (HILANDER) | 11:13 | 1,100 | -0,045 | (-3,93%) | 1,145 | 0,956 | 0,956 | 1,115 | 325 | 351 |
  |
| HOOD (ROBINHOOD) | 14 paź 15:30 | 422,00 | +0,40 | (+0,09%) | 421,60 | 422,00 | 422,00 | 422,00 | 3 | 1 266 |
 |
| HOR (HORTICO) | 12:42 | 7,00 | 0,00 | (0,00%) | 7,00 | 7,00 | 7,00 | 7,00 | 460 | 3 220 |
  |
| HPE (HIPOWERSA) | 11:00 | 0,348 | 0,000 | (0,00%) | 0,348 | 0,348 | 0,348 | 0,348 | 70 | 24 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,42 | 2,38 | 2,42 | 434 | 1 033 | |
| HPM (HIPROMINE) | 13:23 | 31,60 | +0,60 | (+1,94%) | 31,00 | 31,20 | 31,00 | 31,60 | 468 | 14 516 |
  |
| HPS (HYDRAPRES) | 09:36 | 0,478 | 0,000 | (0,00%) | 0,478 | 0,478 | 0,478 | 0,478 | 25 | 12 |
  |
| HRC (GRUPAHRC) | 23 paź 09:00 | 0,990 | -0,050 | (-4,81%) | 1,040 | 0,990 | 0,990 | 0,990 | 1 | 1 |
  |
| HRP (HARPER) | 11:24 | 5,30 | +0,06 | (+1,15%) | 5,24 | 5,26 | 5,26 | 5,32 | 1 284 | 6 805 |
  |
| HRS (HERKULES) | 13:30 | 1,80 | -0,26 | (-12,62%) | 2,06 | 1,77 | 1,74 | 1,90 | 639 419 | 1 152 117 |
  |
| HRT (HURTIMEX) | 23 paź 16:14 | 0,0710 | 0,0000 | (0,00%) | 0,0710 | 0,0710 | 0,0710 | 0,0710 | 4 450 | 316 |
  |
| HUB (HUBTECH) | 09:37 | 0,260 | +0,001 | (+0,39%) | 0,259 | 0,260 | 0,258 | 0,260 | 21 343 | 5 508 |
  |
| HUG (HUUUGE) | 13:28 | 25,10 | +0,65 | (+2,66%) | 24,45 | 25,00 | 24,45 | 25,15 | 13 984 | 348 976 |
  |
| HYP (HYPESA) | 13:22 | 1,8000 | -0,2000 | (-10,00%) | 2,0000 | 1,8000 | 1,7100 | 2,1600 | 381 777 | 720 122 | |
| IBC (IBCPOLSKA) | 10:03 | 4,80 | -0,28 | (-5,51%) | 5,08 | 4,33 | 4,33 | 4,80 | 2 137 | 9 290 |
  |
| IBS (IBSM) | 09:00 | 61,20 | -2,80 | (-4,38%) | 64,00 | 61,20 | 61,20 | 61,20 | 4 | 245 |
  |
| ICD (ICPD) | 21 paź 09:35 | 0,935 | 0,000 | (0,00%) | 0,935 | 0,935 | 0,935 | 0,935 | 12 | 11 |
 |
| ICE (MEDINICE) | 13:29 | 52,90 | +0,20 | (+0,38%) | 52,70 | 53,00 | 51,90 | 53,50 | 4 238 | 223 394 |
  |
| ICG (ICECODE) | 12:19 | 0,0825 | +0,0040 | (+5,10%) | 0,0785 | 0,0785 | 0,0785 | 0,0825 | 1 994 | 157 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 23 paź 15:22 | 2,36 | +0,02 | (+0,85%) | 2,34 | 2,24 | 2,24 | 2,36 | 15 | 35 |
  |
| IDM (IDMSA) | 12:34 | 0,396 | +0,002 | (+0,51%) | 0,394 | 0,380 | 0,380 | 0,396 | 45 294 | 17 499 |
  |
| IFA (INFRA) | 09:58 | 1,900 | -0,040 | (-2,06%) | 1,940 | 1,900 | 1,900 | 1,900 | 2 | 4 |
  |
| IFC (IFCAPITAL) | 0,0000 | -5,3000 | (-100,00%) | 5,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 13:31 | 19,72 | -0,28 | (-1,40%) | 20,00 | 20,00 | 19,72 | 20,00 | 3 976 | 79 058 |
  |
| IFL (IFLEASING) | 09:37 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,60 | 1,60 | 1,60 | 10 | 16 |
 |
| IFR (IFSA) | 13:24 | 0,125 | -0,004 | (-3,10%) | 0,129 | 0,126 | 0,125 | 0,132 | 69 337 | 8 738 |
 |
| IGT (IGORIA) | 12:41 | 0,415 | +0,016 | (+4,01%) | 0,399 | 0,409 | 0,409 | 0,415 | 14 544 | 5 991 |
  |
| IMC (IMCOMPANY) | 13:27 | 26,50 | +0,95 | (+3,72%) | 25,55 | 26,60 | 25,70 | 27,00 | 489 | 12 917 |
  |
| IMG (IMMGAMES) | 11:26 | 0,592 | -0,006 | (-1,00%) | 0,598 | 0,592 | 0,592 | 0,592 | 3 002 | 1 777 |
  |
| IMP (IMPERIO) | 13:04 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,02 | 1 634 | 3 269 |
  |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | 0,0000 | (0,00%) | 0,0355 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 | |
| IMS | 13:29 | 3,45 | +0,05 | (+1,47%) | 3,40 | 3,40 | 3,40 | 3,48 | 19 142 | 65 632 |
  |
| INC | 12:53 | 1,260 | -0,040 | (-3,08%) | 1,300 | 1,300 | 1,250 | 1,300 | 12 826 | 16 369 |
  |
| ING (INGBSK) | 13:31 | 448,40 | +7,60 | (+1,72%) | 440,80 | 440,80 | 438,40 | 449,00 | 3 132 | 1 393 059 |
  |
| INK (INSTALKRK) | 13:26 | 35,30 | -0,40 | (-1,12%) | 35,70 | 35,90 | 35,30 | 35,90 | 709 | 25 274 |
  |
| INL (INTROL) | 12:45 | 8,82 | +0,10 | (+1,15%) | 8,72 | 8,74 | 8,66 | 8,88 | 3 375 | 29 733 |
  |
| INM (INVENTION) | 13:21 | 0,1100 | -0,0020 | (-1,79%) | 0,1120 | 0,1090 | 0,1055 | 0,1115 | 66 466 | 7 131 |
  |
| INP (INPRO) | 09:08 | 7,10 | +0,10 | (+1,43%) | 7,00 | 7,10 | 7,10 | 7,10 | 2 | 14 |
  |
| INS (INDOS) | 10:43 | 3,18 | +0,18 | (+6,00%) | 3,00 | 3,04 | 3,04 | 3,18 | 151 | 466 |
  |
| INT (INTERNITY) | 21 paź 09:00 | 9,65 | 0,00 | (0,00%) | 9,65 | 9,65 | 9,65 | 9,65 | 1 | 10 |
  |
| INTL (INTEL) | 09:54 | 345,00 | +4,90 | (+1,44%) | 340,10 | 345,00 | 345,00 | 345,00 | 16 | 5 520 |
  |
| IPE (IPOPEMA) | 13:19 | 8,30 | -0,12 | (-1,43%) | 8,42 | 8,42 | 8,30 | 8,42 | 9 990 | 83 072 |
  |
| IPO (INTERSPPL) | 12:52 | 0,310 | +0,003 | (+0,98%) | 0,307 | 0,318 | 0,310 | 0,318 | 583 | 183 |
  |
| IPW (IMAGEPWR) | 12:32 | 3,38 | +0,08 | (+2,42%) | 3,30 | 3,40 | 2,88 | 3,40 | 4 168 | 13 574 |
  |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | +1,74 | (+17,76%) | 9,80 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| ISD (INSIDPARK) | 09:57 | 0,460 | +0,030 | (+6,98%) | 0,430 | 0,446 | 0,446 | 0,460 | 510 | 229 |
  |
| ITB (INTERBUD) | 13:09 | 1,340 | +0,010 | (+0,75%) | 1,330 | 1,380 | 1,340 | 1,400 | 11 894 | 16 246 |
  |
| ITX (INDITEX) | 23 paź 12:57 | 249,40 | +16,40 | (+7,04%) | 233,00 | 249,40 | 249,40 | 249,40 | 1 | 249 |
 |
| IVE (INVESTEKO) | 11:02 | 1,85 | -0,01 | (-0,54%) | 1,86 | 1,50 | 1,50 | 1,85 | 257 | 389 |
  |
| IVO (INCUVO) | 09:59 | 0,514 | 0,000 | (0,00%) | 0,514 | 0,500 | 0,496 | 0,514 | 1 809 | 904 |
  |
| IWS (IRONWOLF) | 23 paź 16:47 | 1,280 | +0,020 | (+1,59%) | 1,260 | 1,250 | 1,240 | 1,280 | 921 | 1 158 |
  |
| IZB (IZOBLOK) | 8 wrz 11:00 | 39,40 | 0,00 | (0,00%) | 39,40 | 39,40 | 39,40 | 39,40 | 1 200 | 47 280 |
  |
| IZO (IZOLACJA) | 09:10 | 3,84 | +0,08 | (+2,13%) | 3,76 | 3,76 | 3,76 | 3,84 | 6 | 23 |
  |
| IZS (IZOSTAL) | 13:20 | 3,05 | +0,05 | (+1,67%) | 3,00 | 2,99 | 2,95 | 3,05 | 12 495 | 37 507 |
  |
| JJB (JUJUBEE) | 09:26 | 0,484 | 0,000 | (0,00%) | 0,484 | 0,484 | 0,484 | 0,484 | 724 | 350 |
  |
| JMT (JERONIMO) | 23 paź 11:19 | 81,40 | +1,00 | (+1,24%) | 80,40 | 81,40 | 81,40 | 81,40 | 14 | 1 140 |
  |
| JPM (JPMORGAN) | 21 paź 15:31 | 1 315,20 | +19,20 | (+1,48%) | 1 296,00 | 1 315,20 | 1 315,20 | 1 315,20 | 1 | 1 315 |
 |
| JRC (JRCGROUP) | 11:28 | 1,00 | 0,00 | (0,00%) | 1,00 | 1,00 | 1,00 | 1,00 | 1 334 | 1 334 |
  |
| JRH | 13:14 | 4,32 | +0,16 | (+3,85%) | 4,16 | 4,26 | 4,17 | 4,42 | 111 993 | 474 800 |
  |
| JSW | 13:30 | 30,04 | +0,29 | (+0,97%) | 29,75 | 30,10 | 29,90 | 30,53 | 146 127 | 4 411 474 |
  |
| JWW (JWWINVEST) | 10:28 | 2,92 | -0,06 | (-2,01%) | 2,98 | 2,96 | 2,92 | 2,96 | 75 | 221 |
  |
| K2P (KOOL2PLAY) | 11:00 | 0,630 | 0,000 | (0,00%) | 0,630 | 0,630 | 0,630 | 0,630 | 997 | 628 |
  |
| KBJ | 09:00 | 27,80 | +1,80 | (+6,92%) | 26,00 | 27,80 | 27,80 | 27,80 | 2 | 56 |
  |
| KCH (KRAKCHEM) | 13:15 | 0,1630 | -0,0050 | (-2,98%) | 0,1680 | 0,1635 | 0,1610 | 0,1670 | 10 405 | 1 681 |
  |
| KCI | 13:05 | 0,822 | 0,000 | (0,00%) | 0,822 | 0,830 | 0,822 | 0,830 | 3 747 | 3 080 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 13:03 | 19,66 | 0,00 | (0,00%) | 19,66 | 19,66 | 19,64 | 19,80 | 13 847 | 272 248 |
  |
| KGH (KGHM) | 13:31 | 298,15 | +4,95 | (+1,69%) | 293,20 | 294,00 | 294,00 | 300,00 | 226 339 | 67 375 062 |
  |
| KGL | 09:32 | 12,90 | +0,10 | (+0,78%) | 12,80 | 12,80 | 12,50 | 13,00 | 617 | 7 911 |
  |
| KGN (KOGENERA) | 13:25 | 83,30 | +2,90 | (+3,61%) | 80,40 | 80,00 | 80,00 | 83,90 | 8 456 | 696 767 |
  |
| KLE (KLEPSYDRA) | 11:00 | 6,96 | +0,06 | (+0,87%) | 6,90 | 6,96 | 6,96 | 6,96 | 1 902 | 13 238 |
  |
| KLK (KOLEJKOWO) | 11:09 | 53,50 | -1,00 | (-1,83%) | 54,50 | 53,50 | 53,50 | 54,00 | 89 | 4 797 |
  |
| KLN (KLON) | 10:08 | 1,33 | 0,00 | (0,00%) | 1,33 | 1,33 | 1,33 | 1,33 | 15 | 20 |
  |
| KMB (KOMBINAT) | 13:27 | 0,884 | -0,004 | (-0,45%) | 0,888 | 0,880 | 0,858 | 0,887 | 22 993 | 20 051 |
 |
| KME | 23 paź 13:48 | 0,197 | -0,053 | (-21,20%) | 0,250 | 0,240 | 0,197 | 0,240 | 24 252 | 4 871 |
  |
| KMP (KOMPAP) | 22 paź 11:08 | 21,20 | +0,20 | (+0,95%) | 21,00 | 21,20 | 21,20 | 21,20 | 47 | 996 |
  |
| KOM (KOMPUTRON) | 11:18 | 5,90 | -0,17 | (-2,80%) | 6,07 | 6,07 | 5,88 | 6,07 | 3 987 | 23 607 |
  |
| KOR (KORBANK) | 23 paź 09:00 | 11,80 | -0,10 | (-0,84%) | 11,90 | 11,80 | 11,80 | 11,80 | 1 | 12 |
  |
| KPC (KUPIEC) | 21 paź 11:00 | 1,15 | -0,05 | (-4,17%) | 1,20 | 1,15 | 1,15 | 1,15 | 500 | 575 |
  |
| KPD (KPPD) | 23 paź 14:45 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,20 | 20,20 | 21,00 | 73 | 1 504 |
  |
| KPI (KANCELWEC) | 10:00 | 1,98 | -0,06 | (-2,94%) | 2,04 | 1,80 | 1,80 | 2,00 | 25 688 | 46 242 |
  |
| KPL (KINOPOL) | 13:01 | 17,85 | -0,15 | (-0,83%) | 18,00 | 17,90 | 17,80 | 18,00 | 3 273 | 58 518 |
  |
| KRK (KRKA) | 09:11 | 1 128,00 | 0,00 | (0,00%) | 1 128,00 | 1 128,00 | 1 128,00 | 1 128,00 | 2 | 2 256 |
  |
| KRU (KRUK) | 13:31 | 356,70 | +2,20 | (+0,62%) | 354,50 | 356,00 | 354,30 | 358,40 | 20 493 | 7 308 151 |
  |
| KSG (KSGAGRO) | 10:31 | 2,750 | 0,000 | (0,00%) | 2,750 | 2,750 | 2,670 | 2,760 | 6 173 | 16 945 |
  |
| KTY (KETY) | 13:30 | 1 255,00 | +17,00 | (+1,37%) | 1 238,00 | 1 255,00 | 1 245,00 | 1 264,00 | 6 593 | 8 250 953 |
  |
| KUB (KUBOTA) | 09:52 | 12,50 | +0,10 | (+0,81%) | 12,40 | 12,40 | 12,40 | 12,50 | 350 | 4 370 |
  |
| KVT (KRVITAMIN) | 11:00 | 12,80 | 0,00 | (0,00%) | 12,80 | 12,80 | 12,80 | 12,80 | 5 | 64 |
  |
| LBD (LOKATYBUD) | 2 cze 11:00 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 25 | 22 |
 |
| LBT (LIBET) | 09:18 | 1,435 | +0,045 | (+3,24%) | 1,390 | 1,440 | 1,435 | 1,440 | 113 203 | 162 446 |
  |
| LBW (LUBAWA) | 13:30 | 10,88 | +0,21 | (+1,97%) | 10,67 | 10,81 | 10,54 | 10,95 | 164 478 | 1 778 984 |
  |
| LCN (LABOCANNA) | 09:32 | 0,222 | -0,007 | (-3,06%) | 0,229 | 0,229 | 0,222 | 0,229 | 31 403 | 7 124 |
  |
| LEG (LEGIMI) | 12:32 | 26,00 | 0,00 | (0,00%) | 26,00 | 25,40 | 25,40 | 26,00 | 45 | 1 167 |
  |
| LEN (LENA) | 12:23 | 2,00 | -0,02 | (-0,99%) | 2,02 | 2,02 | 2,00 | 2,02 | 4 721 | 9 470 |
  |
| LET (LETUS) | 13:30 | 0,300 | -0,034 | (-10,18%) | 0,334 | 0,330 | 0,290 | 0,342 | 528 839 | 166 443 |
  |
| LFR (LIFTERO) | 13:25 | 47,86 | +1,36 | (+2,92%) | 46,50 | 47,40 | 46,60 | 48,38 | 2 380 | 113 147 |
 |
| LGL (LUNAGLBAL) | 1 paź 17:00 | 0,1525 | 0,0000 | (0,00%) | 0,1525 | 0,1555 | 0,1500 | 0,1555 | 68 553 | 10 300 |
  |
| LGT (LGTRADE) | 12:49 | 2,14 | +0,02 | (+0,94%) | 2,12 | 2,16 | 2,14 | 2,16 | 850 | 1 831 |
  |
| LHD (LICHTHUND) | 20 paź 10:04 | 58,00 | -6,00 | (-9,38%) | 64,00 | 58,00 | 58,00 | 58,00 | 1 | 58 |
  |
| LILY (ELILILLY) | 19 paź 09:46 | 4 858,50 | +26,50 | (+0,55%) | 4 832,00 | 4 858,50 | 4 858,50 | 4 858,50 | 4 | 19 434 |
 |
| LKD (LOKUM) | 09:00 | 24,00 | -0,40 | (-1,64%) | 24,40 | 24,00 | 24,00 | 24,00 | 12 | 288 |
  |
| LMG (LMGAMES) | 23 paź 15:18 | 0,690 | -0,010 | (-1,43%) | 0,700 | 0,645 | 0,645 | 0,690 | 105 | 68 |
  |
| LMU (LMCU) | 13:26 | 22,06 | +0,66 | (+3,06%) | 21,40 | 21,40 | 21,40 | 23,30 | 4 311 | 97 277 |
 |
| LPP | 13:31 | 26 620,00 | -380,00 | (-1,41%) | 27 000,00 | 27 000,00 | 26 580,00 | 27 160,00 | 854 | 22 854 100 |
  |
| LRQ (LARQ) | 09:01 | 2,89 | +0,17 | (+6,25%) | 2,72 | 2,89 | 2,89 | 2,89 | 167 | 483 |
  |
| LSI (LSISOFT) | 13:20 | 36,50 | +0,50 | (+1,39%) | 36,00 | 36,00 | 36,00 | 37,40 | 941 | 34 361 |
  |
| LTM (LTGAMES) | 11:29 | 9,50 | +0,30 | (+3,26%) | 9,20 | 9,15 | 9,15 | 9,50 | 681 | 6 239 |
  |
| LTX (LENTEX) | 10:36 | 7,22 | -0,14 | (-1,90%) | 7,36 | 7,22 | 7,22 | 7,22 | 502 | 3 624 |
  |
| LUD (LUDUS) | 11:00 | 0,400 | +0,010 | (+2,56%) | 0,390 | 0,400 | 0,400 | 0,400 | 1 409 | 564 |
 |
| LUG | 13:12 | 1,30 | +0,07 | (+5,69%) | 1,23 | 1,30 | 1,30 | 1,30 | 250 | 325 |
  |
| LUK (LUKARDI) | 2 cze 15:00 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,352 | 0,352 | 0,420 | 2 970 | 1 046 |
 |
| LWB (BOGDANKA) | 13:31 | 25,90 | +0,45 | (+1,77%) | 25,45 | 25,50 | 25,45 | 26,00 | 40 883 | 1 054 588 |
  |
| LXB (LEXBONO) | 23 paź 11:00 | 0,0930 | -0,0065 | (-6,53%) | 0,0995 | 0,0930 | 0,0930 | 0,0930 | 200 | 19 |
  |
| M4B | 21 paź 16:10 | 16,00 | +1,00 | (+6,67%) | 15,00 | 16,00 | 16,00 | 16,00 | 88 | 1 408 | |
| MAB (MABION) | 13:19 | 8,08 | +0,05 | (+0,62%) | 8,03 | 8,10 | 8,01 | 8,17 | 10 115 | 81 422 |
  |
| MAD (MADKOM) | 13:13 | 3,40 | 0,00 | (0,00%) | 3,40 | 3,36 | 3,36 | 3,40 | 1 702 | 5 779 |
  |
| MAK (MAKARONPL) | 13:26 | 23,35 | 0,00 | (0,00%) | 23,35 | 23,35 | 23,25 | 23,55 | 3 401 | 79 488 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | 0,000 | (0,00%) | 0,616 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 | |
| MAZ (MAZOP) | 15 paź 09:10 | 14,60 | +0,60 | (+4,29%) | 14,00 | 14,60 | 14,60 | 14,60 | 20 | 292 |
  |
| MBF (MBFGROUP) | 11:45 | 2,560 | +0,010 | (+0,39%) | 2,550 | 2,410 | 2,360 | 2,620 | 7 113 | 17 432 |
  |
| MBG (MERCEDES) | 11:21 | 184,98 | +5,64 | (+3,14%) | 179,34 | 184,98 | 184,98 | 184,98 | 5 | 925 |
  |
| MBK (MBANK) | 13:30 | 1 408,00 | +15,50 | (+1,11%) | 1 392,50 | 1 405,00 | 1 395,50 | 1 414,00 | 5 210 | 7 317 676 |
  |
| MBR (MOBRUK) | 13:20 | 419,00 | -2,50 | (-0,59%) | 421,50 | 422,00 | 415,50 | 423,50 | 1 236 | 519 587 |
  |
| MBW (MBWS) | 23 paź 10:10 | 11,40 | +0,20 | (+1,79%) | 11,20 | 11,20 | 11,20 | 11,40 | 160 | 1 794 |
  |
| MCD (MYCODERN) | 27 maj 11:03 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 6 022 | 4 697 | |
| MCDL (MCDONALDS) | 23 paź 14:30 | 982,60 | +18,60 | (+1,93%) | 964,00 | 993,60 | 982,60 | 993,60 | 2 | 1 976 |
 |
| MCI | 11:39 | 27,80 | +0,10 | (+0,36%) | 27,70 | 27,50 | 27,50 | 27,80 | 197 | 5 433 |
  |
| MCR | 13:15 | 14,15 | -0,35 | (-2,41%) | 14,50 | 14,35 | 14,15 | 14,35 | 1 420 | 20 217 |
  |
| MCRN (MICRONTEC) | 11:00 | 3 484,00 | +33,50 | (+0,97%) | 3 450,50 | 3 484,00 | 3 484,00 | 3 484,00 | 1 | 3 484 |
 |
| MDA (MEDAPP) | 11:00 | 0,1710 | 0,0000 | (0,00%) | 0,1710 | 0,1710 | 0,1710 | 0,1710 | 3 759 | 643 |
  |
| MDB (MEDICOBIO) | 12:39 | 0,350 | -0,002 | (-0,57%) | 0,352 | 0,358 | 0,350 | 0,358 | 3 566 | 1 261 |
  |
| MDG (MEDICALG) | 13:31 | 23,30 | +0,30 | (+1,30%) | 23,00 | 23,35 | 23,00 | 23,45 | 14 810 | 344 818 |
  |
| MDI (MDIENERGIA) | 13:16 | 1,925 | +0,005 | (+0,26%) | 1,920 | 1,920 | 1,860 | 1,950 | 15 228 | 28 866 |
  |
| MDP (MEDCAMP) | 11:00 | 0,755 | 0,000 | (0,00%) | 0,755 | 0,755 | 0,755 | 0,755 | 1 904 | 1 438 |
 |
| MDT (MEDTECH) | 13:31 | 0,3840 | -0,0040 | (-1,03%) | 0,3880 | 0,3800 | 0,3720 | 0,4160 | 3 387 738 | 1 337 549 |
  |
| MDV (MODIVO) | 13:31 | 99,68 | +5,14 | (+5,44%) | 94,54 | 96,30 | 96,06 | 99,88 | 252 175 | 24 869 835 |
  |
| MEG (MEGARON) | 15 wrz 11:00 | 6,05 | 0,00 | (0,00%) | 6,05 | 6,05 | 6,05 | 6,05 | 6 | 36 |
 |
| MER (MERA) | 21 paź 13:26 | 1,03 | 0,00 | (0,00%) | 1,03 | 1,03 | 1,03 | 1,03 | 1 010 | 1 040 |
  |
| META | 12:09 | 2 481,00 | -46,00 | (-1,82%) | 2 527,00 | 2 550,00 | 2 481,00 | 2 550,00 | 3 | 7 538 |
  |
| MEX (MEXPOLSKA) | 12:28 | 3,10 | -0,11 | (-3,43%) | 3,21 | 3,21 | 3,10 | 3,21 | 1 823 | 5 720 |
  |
| MFD (MFOOD) | 12:56 | 3,90 | 0,00 | (0,00%) | 3,90 | 3,90 | 3,66 | 3,90 | 911 | 3 364 |
  |
| MFO | 12:50 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 28,60 | 29,00 | 815 | 23 621 |
  |
| MGS (MADNETIC) | 09:00 | 2,68 | 0,00 | (0,00%) | 2,68 | 2,68 | 2,68 | 2,68 | 10 | 27 |
  |
| MGT (MANGATA) | 11:49 | 60,00 | 0,00 | (0,00%) | 60,00 | 60,00 | 60,00 | 60,00 | 46 | 2 760 |
  |
| MID (MIDVEN) | 7 paź 15:08 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 4,20 | 4,20 | 5 | 21 |
 |
| MIG (MILITARY) | 13:16 | 0,3690 | -0,0110 | (-2,89%) | 0,3800 | 0,3800 | 0,3650 | 0,3860 | 30 543 | 11 220 |
  |
| MIL (MILLENNIUM) | 13:28 | 22,22 | +0,81 | (+3,78%) | 21,41 | 21,41 | 21,41 | 22,23 | 190 352 | 4 173 669 |
  |
| MIR (MIRACULUM) | 12:30 | 0,592 | +0,022 | (+3,86%) | 0,570 | 0,570 | 0,570 | 0,626 | 56 607 | 34 316 |
  |
| MLB (MAKOLAB) | 13:11 | 6,70 | -1,10 | (-14,10%) | 7,80 | 7,80 | 6,35 | 7,80 | 2 951 | 20 379 |
  |
| MLG (MLPGROUP) | 13:17 | 105,00 | -4,00 | (-3,67%) | 109,00 | 107,50 | 103,50 | 107,50 | 1 986 | 208 888 |
  |
| MLK (MILKILAND) | 10:29 | 1,390 | +0,016 | (+1,16%) | 1,374 | 1,380 | 1,380 | 1,428 | 21 122 | 29 421 |
  |
| MLM (MILISYS) | 12:33 | 0,3450 | -0,0140 | (-3,90%) | 0,3590 | 0,3590 | 0,3260 | 0,3600 | 62 976 | 21 161 |
  |
| MLP (MILKPOL) | 14 paź 11:00 | 0,500 | +0,020 | (+4,17%) | 0,480 | 0,500 | 0,500 | 0,500 | 249 | 125 | |
| MLS (MLSYSTEM) | 13:12 | 13,82 | 0,00 | (0,00%) | 13,82 | 13,80 | 13,80 | 14,00 | 1 331 | 18 484 |
  |
| MLT (MOONLIT) | 23 paź 15:14 | 0,310 | -0,030 | (-8,82%) | 0,340 | 0,314 | 0,310 | 0,314 | 47 332 | 14 740 |
  |
| MMC (MMCPL) | 15 paź 11:28 | 9,00 | -0,60 | (-6,25%) | 9,60 | 9,00 | 9,00 | 9,00 | 98 | 882 |
  |
| MMS (MADMIND) | 23 paź 15:00 | 0,242 | -0,009 | (-3,59%) | 0,251 | 0,242 | 0,242 | 0,242 | 2 000 | 484 |
  |
| MNC (MENNICA) | 13:13 | 38,00 | -0,50 | (-1,30%) | 38,50 | 38,50 | 38,00 | 38,50 | 292 | 11 130 |
  |
| MND (MINERAL) | 23 paź 16:59 | 0,695 | +0,020 | (+2,96%) | 0,675 | 0,675 | 0,675 | 0,695 | 599 | 404 |
  |
| MNS (MENNICASK) | 13:11 | 48,00 | 0,00 | (0,00%) | 48,00 | 47,20 | 47,10 | 48,00 | 31 | 1 462 |
  |
| MO2 (MOLIERA2) | 11:00 | 0,0665 | -0,0010 | (-1,48%) | 0,0675 | 0,0665 | 0,0665 | 0,0665 | 2 000 | 133 |
  |
| MOC (MOLECURE) | 13:31 | 5,90 | +0,21 | (+3,69%) | 5,69 | 5,76 | 5,70 | 5,93 | 27 393 | 159 380 |
  |
| MOL | 13:29 | 58,90 | +1,20 | (+2,08%) | 57,70 | 58,30 | 58,00 | 59,60 | 2 236 | 132 036 |
  |
| MON (MONNARI) | 12:00 | 4,84 | -0,16 | (-3,20%) | 5,00 | 4,85 | 4,84 | 5,00 | 2 284 | 11 346 |
  |
| MOV (MOVIEGAMES) | 13:04 | 6,94 | -0,15 | (-2,12%) | 7,09 | 7,00 | 6,80 | 7,00 | 2 422 | 16 548 |
  |
| MPY (MPAY) | 13:31 | 0,3060 | +0,0020 | (+0,66%) | 0,3040 | 0,3040 | 0,2990 | 0,3170 | 362 938 | 110 725 |
  |
| MQR (MULTIQURE) | 13:25 | 1,490 | +0,006 | (+0,40%) | 1,484 | 1,494 | 1,482 | 1,506 | 80 175 | 119 543 |
  |
| MRB (MIRBUD) | 13:30 | 11,63 | +0,21 | (+1,84%) | 11,42 | 11,45 | 11,43 | 11,75 | 127 113 | 1 470 154 |
  |
| MRC (MERCATOR) | 13:21 | 58,60 | +0,40 | (+0,69%) | 58,20 | 58,30 | 58,00 | 58,60 | 3 716 | 216 014 |
  |
| MRD (MEDARD) | 21 paź 11:14 | 1,20 | +0,15 | (+14,29%) | 1,05 | 1,20 | 1,20 | 1,20 | 1 251 | 1 501 | |
| MRG (MERLINGRP) | 1 cze 17:00 | 0,170 | 0,000 | (0,00%) | 0,170 | 0,197 | 0,170 | 0,200 | 149 047 | 27 381 | |
| MRH (HAMBURGER) | 12 sie 11:08 | 0,170 | 0,000 | (0,00%) | 0,170 | 0,170 | 0,170 | 0,170 | 226 650 | 38 531 | |
| MRK (MARKA) | 23 wrz 11:00 | 0,180 | 0,000 | (0,00%) | 0,180 | 0,180 | 0,180 | 0,180 | 100 | 18 |
 |
| MSFT (MICROSOFT) | 12:49 | 2 066,00 | +10,50 | (+0,51%) | 2 055,50 | 2 085,50 | 2 066,00 | 2 090,50 | 15 | 31 093 |
  |
| MSM | 12:21 | 4,50 | +0,02 | (+0,45%) | 4,48 | 4,30 | 4,07 | 4,50 | 1 376 | 5 805 |
  |
| MSP (MOSTALPLC) | 12:20 | 12,55 | -0,05 | (-0,40%) | 12,60 | 12,80 | 12,55 | 12,80 | 8 | 101 |
  |
| MSW (MOSTALWAR) | 13:29 | 3,80 | -0,37 | (-8,87%) | 4,17 | 3,90 | 3,76 | 3,90 | 68 945 | 263 094 |
  |
| MSZ (MOSTALZAB) | 13:28 | 6,72 | +0,02 | (+0,30%) | 6,70 | 6,73 | 6,69 | 6,73 | 15 359 | 103 041 |
  |
| MTN (MILTON) | 11:48 | 0,510 | -0,025 | (-4,67%) | 0,535 | 0,535 | 0,510 | 0,535 | 3 390 | 1 772 |
  |
| MUN (MUNAR) | 11:22 | 0,300 | -0,020 | (-6,25%) | 0,320 | 0,320 | 0,300 | 0,320 | 21 322 | 6 503 |
  |
| MUR (MURAPOL) | 13:24 | 36,00 | +0,30 | (+0,84%) | 35,70 | 35,70 | 35,55 | 36,40 | 7 168 | 256 973 |
  |
| MVP (MARVIPOL) | 12:52 | 8,12 | -0,08 | (-0,98%) | 8,20 | 8,14 | 8,10 | 8,20 | 6 366 | 51 629 |
  |
| MWT (MWTRADE) | 11:25 | 2,48 | -0,02 | (-0,80%) | 2,50 | 2,50 | 2,48 | 2,50 | 1 003 | 2 488 |
  |
| MXC (MAXCOM) | 11:05 | 6,38 | +0,64 | (+11,15%) | 5,74 | 5,74 | 5,74 | 6,38 | 850 | 5 349 |
  |
| MXP (MAXIPIZZA) | 09:51 | 0,480 | +0,020 | (+4,35%) | 0,460 | 0,480 | 0,480 | 0,480 | 10 | 5 |
  |
| MZA (MUZA) | 22 paź 09:00 | 8,35 | -0,35 | (-4,02%) | 8,70 | 8,35 | 8,35 | 8,35 | 12 | 100 |
  |
| NCL (NOCTILUCA) | 13:22 | 87,20 | +1,20 | (+1,40%) | 86,00 | 86,30 | 82,30 | 92,00 | 1 552 | 137 376 |
  |
| NEU (NEUCA) | 13:26 | 708,00 | 0,00 | (0,00%) | 708,00 | 707,00 | 704,00 | 711,00 | 634 | 448 950 |
  |
| NFLX (NETFLIX) | 22 paź 14:32 | 255,70 | +1,70 | (+0,67%) | 254,00 | 253,90 | 253,90 | 255,70 | 103 | 26 155 |
  |
| NIKE | 23 paź 16:31 | 146,36 | -0,64 | (-0,44%) | 147,00 | 147,00 | 146,36 | 147,00 | 30 | 4 397 |
  |
| NNG (NANOGROUP) | 12:57 | 2,35 | +0,02 | (+0,86%) | 2,33 | 2,33 | 2,29 | 2,37 | 8 453 | 19 585 |
  |
| NOB (NOOBZ) | 09:40 | 13,30 | 0,00 | (0,00%) | 13,30 | 13,40 | 13,30 | 13,40 | 188 | 2 503 |
  |
| NOV (NOVINA) | 12:51 | 0,664 | 0,000 | (0,00%) | 0,664 | 0,660 | 0,644 | 0,664 | 3 131 | 2 020 |
  |
| NRS (NEURONE) | 1 paź 15:00 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,570 | 0,570 | 0,570 | 50 | 29 |
  |
| NST (NESTMEDIC) | 10:46 | 0,630 | +0,006 | (+0,96%) | 0,624 | 0,624 | 0,624 | 0,630 | 7 547 | 4 720 |
  |
| NTC (NTCAPITAL) | 13:27 | 0,610 | -0,008 | (-1,29%) | 0,618 | 0,618 | 0,582 | 0,618 | 1 310 | 765 |
  |
| NTS (NOTORIA) | 16 paź 11:22 | 7,20 | -0,05 | (-0,69%) | 7,25 | 7,50 | 7,20 | 7,50 | 70 | 505 |
  |
| NTT (NTTSYSTEM) | 13:31 | 33,60 | +2,10 | (+6,67%) | 31,50 | 32,20 | 31,50 | 34,90 | 91 926 | 3 025 465 |
  |
| NTU (NOVATURAS) | 16 paź 11:02 | 4,84 | 0,00 | (0,00%) | 4,84 | 4,56 | 4,56 | 4,84 | 53 | 242 |
  |
| NTV (NTVSA) | 11:12 | 0,199 | -0,001 | (-0,50%) | 0,200 | 0,181 | 0,181 | 0,199 | 1 754 | 328 |
  |
| NVA (PANOVA) | 12:43 | 18,40 | -0,10 | (-0,54%) | 18,50 | 18,45 | 18,40 | 18,45 | 151 | 2 780 |
  |
| NVDA (NVIDIA) | 10:48 | 827,40 | -12,00 | (-1,43%) | 839,40 | 835,70 | 827,40 | 835,70 | 63 | 52 176 |
  |
| NVG (NOVAVISGR) | 13:12 | 0,3750 | -0,0190 | (-4,82%) | 0,3940 | 0,3990 | 0,3750 | 0,3990 | 20 487 | 7 957 |
  |
| NVO (NVONORDSK) | 12:52 | 153,00 | 0,00 | (0,00%) | 153,00 | 153,00 | 153,00 | 153,00 | 20 | 3 060 |
  |
| NVT (NOVITA) | 09:13 | 112,50 | +2,50 | (+2,27%) | 110,00 | 112,50 | 112,50 | 112,50 | 2 | 225 |
  |
| NWA (NWAI) | 10:10 | 30,00 | -1,20 | (-3,85%) | 31,20 | 31,00 | 30,00 | 31,00 | 42 | 1 275 |
  |
| NWG (NEWAG) | 13:19 | 96,80 | -1,70 | (-1,73%) | 98,50 | 98,50 | 96,00 | 98,50 | 7 883 | 764 727 |
  |
| NXG (NEXITY) | 13:12 | 1,440 | +0,130 | (+9,92%) | 1,310 | 1,350 | 1,350 | 1,440 | 1 691 | 2 424 |
  |
| O2T (ONE2TRIBE) | 09:24 | 0,1890 | 0,0000 | (0,00%) | 0,1890 | 0,1890 | 0,1890 | 0,1890 | 1 541 | 291 |
  |
| OBL (ORZBIALY) | 23 paź 15:00 | 40,40 | +0,80 | (+2,02%) | 39,60 | 39,40 | 39,40 | 40,40 | 42 | 1 670 |
  |
| ODL (ODLEWNIE) | 12:44 | 19,15 | -0,10 | (-0,52%) | 19,25 | 19,25 | 19,00 | 19,30 | 4 588 | 87 666 |
  |
| OLY (OLYMP) | 10:27 | 0,259 | 0,000 | (0,00%) | 0,259 | 0,248 | 0,248 | 0,259 | 473 | 118 |
  |
| OML (ONEMORE) | 13:30 | 1,550 | -0,100 | (-6,06%) | 1,650 | 1,675 | 1,510 | 1,675 | 428 383 | 671 105 |
  |
| ONC (ONICO) | 11:01 | 9,00 | -0,95 | (-9,55%) | 9,95 | 9,00 | 9,00 | 9,00 | 1 296 | 11 664 |
  |
| OND (ONDE) | 12:56 | 8,23 | +0,11 | (+1,35%) | 8,12 | 8,15 | 8,15 | 8,32 | 4 421 | 36 483 |
  |
| ONE (1SOLUTION) | 09:00 | 0,1015 | +0,0015 | (+1,50%) | 0,1000 | 0,1015 | 0,1015 | 0,1015 | 5 000 | 508 |
  |
| ONO (ONESANO) | 09:04 | 0,844 | -0,032 | (-3,65%) | 0,876 | 0,846 | 0,844 | 0,846 | 70 | 59 |
  |
| OPG (ORCOGROUP) | 09:08 | 3,28 | -0,32 | (-8,89%) | 3,60 | 3,28 | 3,28 | 3,28 | 200 | 656 |
  |
| OPI (OPTIGIS) | 12:03 | 0,444 | 0,000 | (0,00%) | 0,444 | 0,442 | 0,442 | 0,448 | 2 003 | 886 |
  |
| OPL (ORANGEPL) | 13:31 | 15,735 | -0,160 | (-1,01%) | 15,895 | 15,700 | 15,650 | 15,870 | 148 834 | 2 340 399 |
  |
| OPM (OPTEAM) | 12:23 | 5,25 | -0,15 | (-2,78%) | 5,40 | 5,35 | 5,10 | 5,35 | 1 427 | 7 409 |
  |
| OPN (OPONEO.PL) | 13:30 | 102,20 | -1,40 | (-1,35%) | 103,60 | 103,60 | 101,20 | 104,00 | 1 369 | 140 058 |
  |
| ORCL (ORACLE) | 10:47 | 495,40 | +3,60 | (+0,73%) | 491,80 | 495,40 | 495,40 | 495,40 | 21 | 10 403 |
 |
| ORG (ORGANIC) | 23 paź 10:08 | 10,40 | -0,20 | (-1,89%) | 10,60 | 10,60 | 10,40 | 10,60 | 12 | 126 |
  |
| ORL (ORZLOPONY) | 10:11 | 2,06 | 0,00 | (0,00%) | 2,06 | 2,06 | 2,06 | 2,06 | 1 000 | 2 060 |
  |
| OTM (OTMUCHOW) | 09:00 | 4,59 | 0,00 | (0,00%) | 4,59 | 4,59 | 4,59 | 4,59 | 2 | 9 |
  |
| OTS (OTLOG) | 11:28 | 14,90 | 0,00 | (0,00%) | 14,90 | 14,90 | 14,66 | 14,90 | 243 | 3 617 |
  |
| OUT (OUTDOORZY) | 12:44 | 1,900 | +0,200 | (+11,76%) | 1,700 | 1,780 | 1,660 | 1,900 | 4 684 | 8 135 |
  |
| OVI (OVIDWORKS) | 23 paź 16:59 | 0,284 | 0,000 | (0,00%) | 0,284 | 0,284 | 0,256 | 0,284 | 424 | 109 |
  |
| P24 (PRESENT24) | 09:55 | 0,0930 | +0,0005 | (+0,54%) | 0,0925 | 0,0905 | 0,0905 | 0,0930 | 533 | 49 |
  |
| P2B (PLANETB2B) | 12:18 | 0,0480 | -0,0020 | (-4,00%) | 0,0500 | 0,0480 | 0,0480 | 0,0495 | 25 070 | 1 205 |
  |
| P2C (P2CHILL) | 12:48 | 2,52 | +0,02 | (+0,80%) | 2,50 | 2,48 | 2,46 | 2,52 | 1 155 | 2 852 |
  |
| PAC (PROACTA) | 13:06 | 1,460 | -0,050 | (-3,31%) | 1,510 | 1,510 | 1,460 | 1,510 | 401 | 588 |
  |
| PAS (PASSUS) | 13:31 | 166,00 | +2,20 | (+1,34%) | 163,80 | 165,00 | 162,60 | 169,60 | 3 318 | 550 050 |
  |
| PAT (PATENTUS) | 11:19 | 1,885 | +0,040 | (+2,17%) | 1,845 | 1,845 | 1,845 | 1,885 | 295 | 545 |
  |
| PBF (PBSFINANSE) | 11:00 | 0,352 | -0,038 | (-9,74%) | 0,390 | 0,352 | 0,352 | 0,352 | 14 000 | 4 928 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | 0,0000 | (0,00%) | 0,0180 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBT (PBGAMES) | 18 maj 15:00 | 0,142 | 0,000 | (0,00%) | 0,142 | 0,152 | 0,142 | 0,152 | 5 498 | 786 |
 |
| PBX (PEKABEX) | 13:03 | 8,45 | +0,06 | (+0,72%) | 8,39 | 8,20 | 8,19 | 8,50 | 11 765 | 97 767 |
  |
| PCE (POLICE) | 13:04 | 7,00 | -0,14 | (-1,96%) | 7,14 | 7,14 | 6,80 | 7,40 | 16 296 | 114 096 |
  |
| PCF (PCFGROUP) | 12:56 | 3,180 | -0,025 | (-0,78%) | 3,205 | 3,250 | 3,180 | 3,250 | 14 339 | 45 897 |
  |
| PCGL (PROCTER) | 23 paź 16:52 | 627,60 | +47,60 | (+8,21%) | 580,00 | 627,60 | 627,60 | 627,60 | 4 | 2 510 |
  |
| PCO (PEPCO) | 13:31 | 48,97 | +0,77 | (+1,60%) | 48,20 | 48,20 | 48,03 | 49,00 | 598 294 | 29 168 799 |
  |
| PCR (PCCROKITA) | 13:22 | 63,00 | +1,00 | (+1,61%) | 62,00 | 62,00 | 61,70 | 63,00 | 33 516 | 2 072 895 |
  |
| PCX (PCCEXOL) | 13:06 | 2,07 | -0,01 | (-0,48%) | 2,08 | 2,07 | 2,06 | 2,08 | 51 842 | 107 298 |
  |
| PDG (PYRAMID) | 23 paź 14:50 | 4,20 | -0,10 | (-2,33%) | 4,30 | 4,20 | 4,20 | 4,20 | 1 | 4 |
  |
| PEN (PHOTON) | 13:02 | 1,145 | -0,015 | (-1,29%) | 1,160 | 1,140 | 1,140 | 1,145 | 3 000 | 3 433 |
  |
| PEO (PEKAO) | 13:31 | 257,00 | +5,10 | (+2,02%) | 251,90 | 253,00 | 252,50 | 257,20 | 215 126 | 54 804 530 |
  |
| PEP | 12:26 | 52,70 | -0,20 | (-0,38%) | 52,90 | 53,40 | 52,60 | 53,40 | 911 | 48 037 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | 0,00 | (0,00%) | 31,40 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGE | 13:31 | 16,630 | -0,095 | (-0,57%) | 16,725 | 16,700 | 16,440 | 16,920 | 461 361 | 7 706 355 |
  |
| PGG (PROGUNSGR) | 10:03 | 4,46 | 0,00 | (0,00%) | 4,46 | 4,46 | 4,46 | 4,46 | 3 | 13 |
  |
| PGH | 13:23 | 5,20 | -0,22 | (-4,06%) | 5,42 | 5,50 | 5,04 | 5,52 | 30 032 | 157 823 |
  |
| PGM (PMPG) | 09:00 | 2,14 | +0,07 | (+3,38%) | 2,07 | 2,14 | 2,14 | 2,14 | 2 | 4 |
  |
| PHN | 12:11 | 8,98 | -0,02 | (-0,22%) | 9,00 | 9,08 | 8,98 | 9,08 | 5 631 | 50 684 |
  |
| PHR (PHARMENA) | 13:19 | 3,00 | +0,01 | (+0,33%) | 2,99 | 2,99 | 2,90 | 3,00 | 877 | 2 593 |
  |
| PIT (POLARISIT) | 09:19 | 0,336 | -0,002 | (-0,59%) | 0,338 | 0,320 | 0,320 | 0,336 | 623 | 199 |
 |
| PJP (PJPMAKRUM) | 13:03 | 21,20 | -0,20 | (-0,93%) | 21,40 | 21,90 | 21,20 | 21,90 | 234 | 5 067 |
  |
| PKN (PKNORLEN) | 13:31 | 152,20 | -4,14 | (-2,65%) | 156,34 | 155,70 | 151,62 | 155,70 | 387 698 | 59 328 334 |
  |
| PKO (PKOBP) | 13:31 | 111,66 | +2,12 | (+1,94%) | 109,54 | 110,40 | 109,94 | 111,76 | 951 625 | 105 415 445 |
  |
| PKP (PKPCARGO) | 13:25 | 10,22 | +0,06 | (+0,59%) | 10,16 | 10,26 | 10,19 | 10,32 | 55 285 | 565 627 |
  |
| PLG (PLGROUP) | 3 cze 15:05 | 0,292 | 0,000 | (0,00%) | 0,292 | 0,282 | 0,260 | 0,298 | 94 645 | 25 343 | |
| PLI (PLATIGE) | 11:00 | 3,50 | 0,00 | (0,00%) | 3,50 | 3,50 | 3,50 | 3,50 | 779 | 2 727 |
  |
| PLM (POLMAN) | 10:19 | 0,397 | +0,001 | (+0,25%) | 0,396 | 0,396 | 0,396 | 0,397 | 2 000 | 792 |
  |
| PLT (PLOTTWIST) | 11:25 | 1,40 | +0,04 | (+2,94%) | 1,36 | 1,29 | 1,29 | 1,40 | 574 | 786 |
  |
| PLTR (PALANTIR) | 23 paź 09:08 | 772,50 | -9,50 | (-1,21%) | 782,00 | 772,50 | 772,50 | 772,50 | 5 | 3 863 |
  |
| PLW (PLAYWAY) | 13:30 | 250,00 | +1,50 | (+0,60%) | 248,50 | 248,50 | 248,50 | 251,00 | 650 | 162 206 |
  |
| PLZ (PLAZACNTR) | 10:38 | 1,244 | -0,036 | (-2,81%) | 1,280 | 1,280 | 1,244 | 1,280 | 815 | 1 035 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | 0,000 | (0,00%) | 0,840 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PNT (POINTPACK) | 09:00 | 12,20 | -0,10 | (-0,81%) | 12,30 | 12,20 | 12,20 | 12,20 | 2 | 24 |
  |
| PPS (PEPEES) | 12:21 | 0,736 | +0,002 | (+0,27%) | 0,734 | 0,734 | 0,734 | 0,736 | 2 784 | 2 046 |
  |
| PRA (PRIME) | 13:30 | 1,69 | +0,32 | (+23,36%) | 1,37 | 1,60 | 1,53 | 1,74 | 399 586 | 665 843 |
  |
| PRE (PRESIDENT) | 13:17 | 78,50 | -1,50 | (-1,88%) | 80,00 | 79,50 | 78,50 | 79,50 | 139 | 10 922 |
  |
| PRH (POLHOLROZ) | 12:23 | 1,980 | +0,150 | (+8,20%) | 1,830 | 1,820 | 1,820 | 2,000 | 12 077 | 22 665 |
  |
| PRI (PRAGMAINK) | 09:19 | 3,92 | +0,18 | (+4,81%) | 3,74 | 3,88 | 3,88 | 3,92 | 41 | 160 |
  |
| PRM (PROCHEM) | 09:00 | 22,00 | +0,80 | (+3,77%) | 21,20 | 22,00 | 22,00 | 22,00 | 20 | 440 |
  |
| PRN (PARTNER) | 09:39 | 26,40 | -0,20 | (-0,75%) | 26,60 | 26,40 | 26,40 | 26,40 | 4 | 106 |
  |
| PRO (PROMISE) | 09:37 | 8,05 | -0,30 | (-3,59%) | 8,35 | 8,05 | 8,05 | 8,05 | 255 | 2 053 |
  |
| PRS (PRYMUS) | 19 paź 15:29 | 6,00 | -0,10 | (-1,64%) | 6,10 | 6,10 | 6,00 | 6,10 | 49 | 298 |
  |
| PRT (PROTEKTOR) | 13:28 | 0,830 | -0,020 | (-2,35%) | 0,850 | 0,859 | 0,820 | 0,859 | 20 486 | 17 179 |
  |
| PRX (PROSUS) | 22 paź 09:18 | 148,14 | -9,44 | (-5,99%) | 157,58 | 148,14 | 148,14 | 148,14 | 100 | 14 814 |
  |
| PSHE (PORSCHE) | 23 paź 14:35 | 109,90 | 0,00 | (0,00%) | 109,90 | 109,90 | 109,90 | 109,90 | 7 | 769 |
  |
| PTG (POLTREG) | 12:47 | 20,10 | 0,00 | (0,00%) | 20,10 | 20,10 | 19,35 | 20,10 | 309 | 6 118 |
  |
| PTN (POLTRONIC) | 11:20 | 0,685 | 0,000 | (0,00%) | 0,685 | 0,685 | 0,685 | 0,685 | 90 | 62 |
  |
| PTW (PTWP) | 12:36 | 145,50 | +3,50 | (+2,46%) | 142,00 | 142,00 | 142,00 | 145,50 | 132 | 19 041 |
  |
| PWX (POLWAX) | 13:06 | 0,950 | +0,004 | (+0,42%) | 0,946 | 0,956 | 0,950 | 0,978 | 200 706 | 192 447 |
  |
| PXM (POLIMEXMS) | 13:27 | 7,615 | +0,095 | (+1,26%) | 7,520 | 7,520 | 7,520 | 7,635 | 129 488 | 982 858 |
  |
| PZU | 13:31 | 72,92 | +0,60 | (+0,83%) | 72,32 | 72,58 | 72,40 | 73,08 | 374 309 | 27 211 487 |
  |
| QCR (QUEST) | 11:03 | 0,330 | -0,002 | (-0,60%) | 0,332 | 0,332 | 0,330 | 0,332 | 41 | 14 |
  |
| QNA (QNATECHNO) | 13:30 | 32,00 | -0,90 | (-2,74%) | 32,90 | 32,90 | 31,80 | 32,90 | 991 | 31 772 |
  |
| QNT (QUANTUM) | 22 paź 16:06 | 42,00 | 0,00 | (0,00%) | 42,00 | 42,00 | 42,00 | 42,00 | 22 | 924 |
  |
| QRS (QUERCUS) | 13:11 | 12,96 | -0,04 | (-0,31%) | 13,00 | 13,00 | 12,88 | 13,10 | 10 799 | 139 713 |
  |
| QUB (QUBICGMS) | 10:57 | 1,010 | -0,030 | (-2,88%) | 1,040 | 1,040 | 1,010 | 1,080 | 318 | 322 |
  |
| RAF (RAFAMET) | 13:22 | 39,00 | +0,10 | (+0,26%) | 38,90 | 39,40 | 39,00 | 39,45 | 602 | 23 541 |
  |
| RAY (PURPLERAY) | 23 paź 16:11 | 3,76 | -0,36 | (-8,74%) | 4,12 | 4,12 | 3,76 | 4,12 | 482 | 1 923 |
 |
| RBS (ROBINSON) | 11:05 | 4,10 | +0,06 | (+1,49%) | 4,04 | 4,04 | 4,04 | 4,10 | 93 | 376 |
  |
| RBW (RAINBOW) | 13:31 | 121,80 | -0,60 | (-0,49%) | 122,40 | 122,00 | 121,00 | 122,80 | 8 811 | 1 074 265 |
  |
| RCA (ROCCA) | 21 paź 09:00 | 3,51 | -0,01 | (-0,28%) | 3,52 | 3,51 | 3,51 | 3,51 | 10 | 35 |
  |
| RCW (RUCHCHORZ) | 21 paź 11:43 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,390 | 0,390 | 0,390 | 2 | 1 |
 |
| RDG (READGENE) | 23 paź 13:39 | 5,00 | +0,16 | (+3,31%) | 4,84 | 4,84 | 4,84 | 5,00 | 65 | 323 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | 0,000 | (0,00%) | 0,795 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REX | 11:30 | 11,90 | +0,10 | (+0,85%) | 11,80 | 11,80 | 11,65 | 11,90 | 2 326 | 27 362 |
 |
| RGL (ROBSGROUP) | 18 sie 17:00 | 0,230 | 0,000 | (0,00%) | 0,230 | 0,279 | 0,225 | 0,295 | 872 595 | 217 462 | |
| RHD (REINHOLD) | 14 paź 11:00 | 0,0520 | -0,0040 | (-7,14%) | 0,0560 | 0,0520 | 0,0520 | 0,0520 | 10 000 | 520 |
 |
| RHM (RHEINMET) | 23 paź 09:04 | 4 472,00 | +35,00 | (+0,79%) | 4 437,00 | 4 472,00 | 4 472,00 | 4 472,00 | 1 | 4 472 |
  |
| RKG (ROCKGAME) | 09:58 | 8,20 | 0,00 | (0,00%) | 8,20 | 8,20 | 8,20 | 8,20 | 2 | 16 |
 |
| RLP (RELPOL) | 13:31 | 5,80 | +0,06 | (+1,05%) | 5,74 | 5,74 | 5,68 | 5,80 | 1 021 | 5 902 |
  |
| RMK (REMAK) | 12:11 | 19,45 | +0,05 | (+0,26%) | 19,40 | 19,40 | 19,40 | 19,45 | 4 301 | 83 533 |
  |
| RNC (REINO) | 13:27 | 1,38 | 0,00 | (0,00%) | 1,38 | 1,31 | 1,30 | 1,38 | 8 166 | 10 717 |
  |
| RND (RENDER) | 12:33 | 70,00 | +0,80 | (+1,16%) | 69,20 | 69,20 | 69,20 | 70,00 | 57 | 3 962 |
  |
| RNK (RANKPROGR) | 09:54 | 4,26 | 0,00 | (0,00%) | 4,26 | 4,22 | 4,22 | 4,26 | 6 | 26 |
  |
| RNT (PRIVRNT) | 3 cze 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 13 | 72 | |
| ROB (ROBYG) | 12:32 | 29,650 | +0,300 | (+1,02%) | 29,350 | 29,500 | 29,300 | 29,800 | 2 500 | 73 891 | |
| RPC (ROPCZYCE) | 12:17 | 22,80 | +0,20 | (+0,88%) | 22,60 | 22,70 | 22,70 | 22,80 | 32 | 728 |
  |
| RRH (RRHGROUP) | 10:49 | 0,0440 | -0,0015 | (-3,30%) | 0,0455 | 0,0440 | 0,0420 | 0,0440 | 2 707 | 119 |
  |
| RSG (RSGAMES) | 10:06 | 4,24 | 0,00 | (0,00%) | 4,24 | 4,24 | 4,24 | 4,24 | 25 | 106 |
  |
| RSP (REMORSOL) | 09:10 | 4,72 | -0,14 | (-2,88%) | 4,86 | 4,76 | 4,50 | 4,76 | 26 | 120 |
  |
| RST (ROAD) | 23 paź 14:54 | 5,28 | -0,10 | (-1,86%) | 5,38 | 5,28 | 4,89 | 5,34 | 1 830 | 9 337 |
  |
| RVU (RYVU) | 13:28 | 18,70 | +0,92 | (+5,17%) | 17,78 | 17,96 | 17,78 | 18,70 | 107 646 | 1 950 805 |
  |
| RWE | 14 paź 16:16 | 259,50 | -0,50 | (-0,19%) | 260,00 | 255,50 | 255,50 | 259,50 | 44 | 11 258 |
 |
| RWL (RAWLPLUG) | 12:26 | 15,75 | +0,20 | (+1,29%) | 15,55 | 15,75 | 15,70 | 15,75 | 9 537 | 150 207 |
  |
| S2B (SYN2BIO) | 13:31 | 63,00 | +1,92 | (+3,14%) | 61,08 | 60,00 | 59,20 | 63,10 | 14 441 | 891 973 |
 |
| S4E | 13:21 | 79,50 | +2,50 | (+3,25%) | 77,00 | 80,00 | 79,00 | 80,00 | 42 | 3 322 |
  |
| SAN (SANTANDER) | 12:38 | 49,25 | -1,03 | (-2,05%) | 50,28 | 50,20 | 48,09 | 50,20 | 1 247 | 61 081 |
  |
| SAP | 23 paź 15:36 | 935,00 | +5,00 | (+0,54%) | 930,00 | 920,00 | 920,00 | 935,00 | 3 | 2 790 |
  |
| SBE (SOFTBLUE) | 12:30 | 0,290 | -0,003 | (-1,02%) | 0,293 | 0,290 | 0,281 | 0,292 | 22 519 | 6 424 |
  |
| SCP (SCPFL) | 13:31 | 150,00 | +15,60 | (+11,61%) | 134,40 | 135,00 | 135,00 | 150,00 | 13 037 | 1 880 743 |
  |
| SCS (STEMCELLS) | 09:43 | 0,470 | +0,030 | (+6,82%) | 0,440 | 0,470 | 0,470 | 0,470 | 10 | 5 |
  |
| SCW (SCANWAY) | 13:31 | 322,00 | +7,00 | (+2,22%) | 315,00 | 315,00 | 315,00 | 324,00 | 6 684 | 2 150 700 |
  |
| SDS (SDSOPTIC) | 13:20 | 3,34 | -0,16 | (-4,57%) | 3,50 | 3,50 | 3,34 | 3,52 | 5 401 | 18 780 |
  |
| SED (SEDIVIO) | 09:38 | 7,45 | +0,15 | (+2,05%) | 7,30 | 7,30 | 7,30 | 7,45 | 285 | 2 081 |
  |
| SEK (SEKO) | 13:23 | 10,50 | -0,15 | (-1,41%) | 10,65 | 10,65 | 10,50 | 10,65 | 683 | 7 173 |
  |
| SEL (SELENAFM) | 12:49 | 55,80 | +0,20 | (+0,36%) | 55,60 | 55,00 | 54,40 | 55,80 | 942 | 51 891 |
  |
| SEV (SEVENET) | 13:31 | 11,55 | +0,55 | (+5,00%) | 11,00 | 11,00 | 11,00 | 11,90 | 20 898 | 240 056 |
  |
| SFD | 11:35 | 3,00 | -0,04 | (-1,32%) | 3,04 | 3,04 | 3,00 | 3,08 | 3 915 | 11 891 |
  |
| SFG (SILVANO) | 23 paź 16:31 | 4,62 | -0,28 | (-5,71%) | 4,90 | 4,90 | 4,62 | 4,90 | 42 | 197 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | 0,000 | (0,00%) | 0,790 | 0,790 | 0,790 | 0,790 | 20 | 16 | |
| SFS (SFINKS) | 13:27 | 0,390 | -0,002 | (-0,51%) | 0,392 | 0,377 | 0,371 | 0,390 | 167 511 | 63 092 |
  |
| SGD (SIGMADEF) | 13:22 | 0,244 | +0,024 | (+10,91%) | 0,220 | 0,235 | 0,213 | 0,247 | 190 413 | 43 228 |
  |
| SGN (SYGNITY) | 13:27 | 90,50 | +3,50 | (+4,02%) | 87,00 | 86,20 | 86,20 | 90,50 | 8 914 | 795 160 |
  |
| SHD (SOHODEV) | 23 paź 15:00 | 0,127 | 0,000 | (0,00%) | 0,127 | 0,127 | 0,127 | 0,127 | 69 | 9 |
  |
| SHG (STARHEDGE) | 23 paź 15:00 | 0,199 | +0,024 | (+13,71%) | 0,175 | 0,199 | 0,199 | 0,199 | 10 | 2 |
  |
| SIE (SIEMENS) | 09:54 | 1 135,80 | -2,20 | (-0,19%) | 1 138,00 | 1 135,80 | 1 135,80 | 1 135,80 | 1 | 1 136 |
  |
| SIM (SIMFABRIC) | 12:39 | 1,330 | -0,024 | (-1,77%) | 1,354 | 1,350 | 1,330 | 1,350 | 644 | 867 |
  |
| SIN (SOLARINOV) | 11:00 | 0,0480 | +0,0008 | (+1,69%) | 0,0472 | 0,0480 | 0,0480 | 0,0480 | 1 000 | 48 |
  |
| SKA (SNIEZKA) | 13:31 | 84,40 | -0,20 | (-0,24%) | 84,60 | 84,40 | 83,20 | 84,40 | 182 | 15 269 |
  |
| SKH (SKARBIEC) | 12:03 | 37,90 | +0,20 | (+0,53%) | 37,70 | 37,70 | 37,10 | 38,20 | 1 019 | 38 469 |
  |
| SKL (SKYLINE) | 22 paź 16:28 | 1,11 | -0,11 | (-9,02%) | 1,22 | 1,22 | 1,11 | 1,22 | 7 794 | 9 053 |
  |
| SKN (SAKANA) | 13:17 | 0,520 | -0,060 | (-10,34%) | 0,580 | 0,580 | 0,520 | 0,580 | 2 226 | 1 164 |
  |
| SKY (STOHID) | 13:10 | 4,56 | -0,04 | (-0,87%) | 4,60 | 4,36 | 4,22 | 4,56 | 1 321 | 5 818 |
  |
| SLV (SELVITA) | 13:00 | 17,92 | +0,32 | (+1,82%) | 17,60 | 17,60 | 17,58 | 18,00 | 10 386 | 185 037 |
  |
| SMT (SIMTERACT) | 09:00 | 5,70 | +0,40 | (+7,55%) | 5,30 | 5,70 | 5,70 | 5,70 | 2 | 11 |
  |
| SNG (SYNERGA) | 23 paź 15:00 | 0,400 | -0,006 | (-1,48%) | 0,406 | 0,350 | 0,350 | 0,400 | 7 005 | 2 452 |
  |
| SNK (SANOK) | 13:30 | 19,70 | 0,00 | (0,00%) | 19,70 | 19,75 | 19,65 | 19,75 | 1 570 | 30 902 |
  |
| SNN (SUNNET) | 11:00 | 2,04 | -0,02 | (-0,97%) | 2,06 | 2,04 | 2,04 | 2,04 | 2 198 | 4 484 |
  |
| SNT (SYNEKTIK) | 13:30 | 337,60 | +3,40 | (+1,02%) | 334,20 | 335,00 | 333,00 | 341,60 | 13 170 | 4 436 505 |
  |
| SNW (SANWIL) | 10:49 | 1,840 | -0,005 | (-0,27%) | 1,845 | 1,850 | 1,795 | 1,850 | 7 051 | 12 694 |
  |
| SNX (SUNEX) | 13:15 | 3,825 | +0,045 | (+1,19%) | 3,780 | 3,780 | 3,720 | 3,845 | 1 219 | 4 597 |
  |
| SOK (SONKA) | 13:16 | 10,10 | +0,05 | (+0,50%) | 10,05 | 10,50 | 10,00 | 10,80 | 4 764 | 49 284 |
  |
| SON (SONEL) | 13:22 | 12,80 | 0,00 | (0,00%) | 12,80 | 12,80 | 12,40 | 12,80 | 249 | 3 101 |
  |
| SPCX (SPACEEXPL) | 13:02 | 590,90 | -3,10 | (-0,52%) | 594,00 | 589,40 | 589,40 | 592,50 | 141 | 83 494 | |
| SPH (SOPHARMA) | 13:03 | 14,50 | +0,05 | (+0,35%) | 14,45 | 14,45 | 14,45 | 15,25 | 1 023 | 15 054 |
 |
| SPR (SPYROSOFT) | 13:25 | 325,00 | 0,00 | (0,00%) | 325,00 | 327,00 | 325,00 | 328,00 | 257 | 84 150 |
  |
| STA (STARWARD) | 12:27 | 7,50 | -0,10 | (-1,32%) | 7,60 | 7,58 | 7,50 | 7,58 | 152 | 1 141 |
  |
| STD (STANDREW) | 20 paź 10:42 | 10,20 | -0,30 | (-2,86%) | 10,50 | 10,30 | 10,20 | 10,30 | 110 | 1 123 |
  |
| STF (STALPROFI) | 13:11 | 8,56 | -0,06 | (-0,70%) | 8,62 | 8,60 | 8,50 | 8,64 | 10 478 | 89 648 |
  |
| STP (STALPROD) | 13:28 | 232,00 | 0,00 | (0,00%) | 232,00 | 232,00 | 232,00 | 233,00 | 184 | 42 705 |
  |
| STS (SATIS) | 23 paź 15:00 | 0,254 | +0,002 | (+0,79%) | 0,252 | 0,254 | 0,254 | 0,254 | 10 391 | 2 639 |
  |
| STX (STALEXP) | 13:23 | 2,025 | +0,077 | (+3,95%) | 1,948 | 1,954 | 1,944 | 2,040 | 1 316 117 | 2 609 991 |
  |
| SUN (SUNTECH) | 12:39 | 2,46 | +0,16 | (+6,96%) | 2,30 | 2,42 | 2,30 | 2,46 | 8 536 | 20 642 |
  |
| SVE (SNTVERSE) | 13:29 | 2,750 | +0,030 | (+1,10%) | 2,720 | 2,740 | 2,720 | 2,780 | 99 155 | 271 788 |
  |
| SVRS (SILVAIR-REGS) | 13:29 | 3,52 | +0,06 | (+1,73%) | 3,46 | 3,50 | 3,50 | 3,92 | 544 | 1 915 |
  |
| SWG (SECOGROUP) | 10:45 | 35,00 | 0,00 | (0,00%) | 35,00 | 35,00 | 33,80 | 35,00 | 18 | 626 |
  |
| SWM (SWMANSION) | 13:27 | 18,70 | -0,80 | (-4,10%) | 19,50 | 19,40 | 18,70 | 19,70 | 172 | 3 270 |
  |
| SYG (SYGNIS) | 13:25 | 1,020 | -0,155 | (-13,19%) | 1,175 | 1,090 | 0,950 | 1,090 | 167 115 | 169 283 |
  |
| SZR (SZAR) | 09:22 | 0,0490 | -0,0005 | (-1,01%) | 0,0495 | 0,0495 | 0,0490 | 0,0495 | 201 | 10 |
  |
| TAR (TARCZYNSKI) | 12:35 | 116,00 | +1,00 | (+0,87%) | 115,00 | 116,00 | 116,00 | 116,00 | 28 | 3 248 |
  |
| TBL (TBULL) | 11:00 | 1,52 | 0,00 | (0,00%) | 1,52 | 1,52 | 1,52 | 1,52 | 100 | 152 |
  |
| TCR (TECHROBOT) | 13:17 | 17,40 | 0,00 | (0,00%) | 17,40 | 16,90 | 16,90 | 17,40 | 75 | 1 292 |
  |
| TEC (TECNTICA) | 09:51 | 0,460 | 0,000 | (0,00%) | 0,460 | 0,460 | 0,450 | 0,460 | 10 315 | 4 645 |
  |
| TEN (TSGAMES) | 13:14 | 94,05 | +1,70 | (+1,84%) | 92,35 | 92,05 | 92,05 | 94,05 | 2 942 | 273 979 |
  |
| TGG (TRIGGO) | 23 paź 09:02 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,800 | 0,800 | 20 | 16 |
  |
| TGS (TRUEGS) | 23 paź 16:08 | 0,154 | +0,009 | (+6,21%) | 0,145 | 0,145 | 0,132 | 0,154 | 11 255 | 1 647 |
  |
| THD (THEDUST) | 11:27 | 1,17 | 0,00 | (0,00%) | 1,17 | 1,17 | 1,17 | 1,17 | 45 | 53 |
  |
| THG (TENDERHUT) | 09:56 | 5,34 | 0,00 | (0,00%) | 5,34 | 5,34 | 5,34 | 5,34 | 10 | 53 |
  |
| THS (THORIUMSP) | 13:22 | 16,69 | +0,68 | (+4,25%) | 16,01 | 16,33 | 16,03 | 16,90 | 3 943 | 65 168 | |
| TLG (TELGAM) | 09:55 | 0,394 | 0,000 | (0,00%) | 0,394 | 0,394 | 0,394 | 0,394 | 30 | 12 |
  |
| TLO (TELESTO) | 14 paź 09:53 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 25 | 300 |
  |
| TLS (TELESTR) | 11:01 | 25,40 | +0,60 | (+2,42%) | 24,80 | 25,40 | 25,40 | 25,40 | 1 | 25 |
  |
| TLX (TALEX) | 09:00 | 17,50 | 0,00 | (0,00%) | 17,50 | 17,50 | 17,50 | 17,50 | 29 | 508 |
  |
| TME (TERMOEXP) | 23 paź 16:59 | 12,40 | -2,80 | (-18,42%) | 15,20 | 13,20 | 12,40 | 13,50 | 288 | 3 831 |
  |
| TMP (TELEMEDPL) | 11:00 | 0,340 | 0,000 | (0,00%) | 0,340 | 0,340 | 0,340 | 0,340 | 30 | 10 |
  |
| TMR (TATRY) | 23 paź 09:00 | 84,00 | 0,00 | (0,00%) | 84,00 | 84,00 | 84,00 | 84,00 | 6 | 504 |
  |
| TNT (TNTPROENR) | 27 maj 11:50 | 0,403 | 0,000 | (0,00%) | 0,403 | 0,403 | 0,403 | 0,403 | 9 569 | 3 856 |
 |
| TOA (TOYA) | 13:27 | 11,46 | +0,14 | (+1,24%) | 11,32 | 11,32 | 11,32 | 11,50 | 31 873 | 363 815 |
  |
| TOR (TORPOL) | 13:31 | 67,00 | +1,40 | (+2,13%) | 65,60 | 66,00 | 65,90 | 67,10 | 4 082 | 271 146 |
  |
| TOS (TAMEX) | 09:09 | 2,62 | 0,00 | (0,00%) | 2,62 | 2,62 | 2,62 | 2,62 | 2 | 5 |
  |
| TOW (TOWERINVT) | 11:36 | 1,600 | -0,040 | (-2,44%) | 1,640 | 1,638 | 1,550 | 1,638 | 1 160 | 1 887 |
 |
| TPE (TAURONPE) | 13:31 | 9,388 | -0,032 | (-0,34%) | 9,420 | 9,420 | 9,340 | 9,516 | 544 033 | 5 121 347 |
  |
| TRI (TRITON) | 7 paź 11:00 | 4,18 | +0,38 | (+10,00%) | 3,80 | 4,18 | 4,18 | 4,18 | 2 000 | 8 360 |
  |
| TRK (TRAKCJA) | 13:29 | 3,245 | -0,035 | (-1,07%) | 3,280 | 3,280 | 3,215 | 3,310 | 58 161 | 188 971 |
  |
| TRN (TRANSPOL) | 13:27 | 13,90 | -0,10 | (-0,71%) | 14,00 | 14,00 | 13,60 | 14,00 | 3 472 | 48 292 |
  |
| TRR (TERMOREX) | 09:16 | 0,540 | 0,000 | (0,00%) | 0,540 | 0,520 | 0,520 | 0,540 | 64 | 34 |
  |
| TRX (TREX) | 11:05 | 4,82 | -0,18 | (-3,60%) | 5,00 | 4,92 | 4,82 | 4,98 | 2 989 | 14 626 |
  |
| TSG (TESGAS) | 12:03 | 1,605 | +0,005 | (+0,31%) | 1,600 | 1,610 | 1,570 | 1,610 | 1 491 | 2 385 |
  |
| TSLA (TESLA) | 12:30 | 1 483,20 | +18,80 | (+1,28%) | 1 464,40 | 1 500,00 | 1 483,20 | 1 510,00 | 16 | 24 029 |
  |
| TTWO (TAKETWO) | 12:29 | 804,00 | -5,00 | (-0,62%) | 809,00 | 804,00 | 804,00 | 804,00 | 1 | 804 |
  |
| TXN (TAXNET) | 09:45 | 1,28 | +0,06 | (+4,92%) | 1,22 | 1,28 | 1,28 | 1,28 | 10 | 13 |
  |
| TXT (TEXT) | 13:29 | 39,00 | +0,90 | (+2,36%) | 38,10 | 38,06 | 38,02 | 39,24 | 28 239 | 1 094 179 |
  |
| UBER | 10:25 | 264,80 | -2,20 | (-0,82%) | 267,00 | 264,80 | 260,85 | 264,80 | 105 | 27 409 |
  |
| UCG (UNICREDIT) | 10:59 | 323,50 | +10,95 | (+3,50%) | 312,55 | 318,90 | 318,90 | 323,50 | 46 | 14 726 |
  |
| UFC (UNIFIED) | 6 paź 15:00 | 0,330 | +0,016 | (+5,10%) | 0,314 | 0,330 | 0,330 | 0,330 | 10 | 3 |
  |
| UFG (UFGAMES) | 23 paź 13:37 | 0,730 | -0,010 | (-1,35%) | 0,740 | 0,700 | 0,700 | 0,730 | 101 | 71 |
  |
| ULG (ULTGAMES) | 13:25 | 11,40 | -0,40 | (-3,39%) | 11,80 | 11,75 | 11,40 | 11,75 | 389 | 4 472 |
  |
| ULM (ULMA) | 09:01 | 53,00 | +2,00 | (+3,92%) | 51,00 | 53,00 | 53,00 | 53,00 | 1 | 53 |
  |
| UNF (UNFOLD) | 09:53 | 1,41 | -0,01 | (-0,70%) | 1,42 | 1,41 | 1,41 | 1,41 | 6 334 | 8 931 |
  |
| UNI (UNIBEP) | 13:29 | 14,72 | +0,20 | (+1,38%) | 14,52 | 14,56 | 14,54 | 14,72 | 804 | 11 725 |
  |
| UNT (UNIMOT) | 13:30 | 164,60 | +3,40 | (+2,11%) | 161,20 | 162,00 | 162,00 | 165,40 | 7 898 | 1 293 086 |
  |
| UNV (UNIVERSE) | 22 paź 11:00 | 3,70 | +0,20 | (+5,71%) | 3,50 | 3,70 | 3,70 | 3,70 | 2 | 7 |
  |
| URT (URTESTE) | 12:12 | 42,80 | +0,10 | (+0,23%) | 42,70 | 42,70 | 42,70 | 42,80 | 51 | 2 182 |
  |
| VAI (VOLARIA) | 23 paź 12:20 | 0,780 | -0,010 | (-1,27%) | 0,790 | 0,740 | 0,700 | 0,780 | 6 092 | 4 333 |
  |
| VAR (VARSAV) | 11:23 | 0,750 | -0,040 | (-5,06%) | 0,790 | 0,785 | 0,750 | 0,830 | 16 771 | 12 987 |
  |
| VDS (VIDIS) | 09:09 | 5,25 | 0,00 | (0,00%) | 5,25 | 5,25 | 5,25 | 5,25 | 2 | 11 |
  |
| VEE | 13:08 | 10,65 | -0,10 | (-0,93%) | 10,75 | 10,60 | 10,30 | 10,70 | 2 908 | 30 316 |
  |
| VER (MPLVERBUM) | 12:47 | 4,40 | 0,00 | (0,00%) | 4,40 | 4,40 | 4,40 | 4,40 | 460 | 2 024 |
  |
| VEST (VESTAS) | 13 paź 16:47 | 110,05 | +0,05 | (+0,05%) | 110,00 | 110,05 | 110,05 | 110,05 | 100 | 11 005 |
 |
| VFA (VRFABRIC) | 10:04 | 2,44 | -0,02 | (-0,81%) | 2,46 | 2,44 | 2,44 | 2,44 | 15 | 37 |
  |
| VGO (VIGOPHOTN) | 13:20 | 552,00 | -12,00 | (-2,13%) | 564,00 | 564,00 | 546,00 | 564,00 | 399 | 221 406 |
  |
| VIN (VINDEXUS) | 13:16 | 12,50 | +0,30 | (+2,46%) | 12,20 | 12,20 | 12,20 | 12,50 | 1 852 | 22 871 |
  |
| VISA | 23 paź 11:40 | 1 607,00 | +39,20 | (+2,50%) | 1 567,80 | 1 607,00 | 1 607,00 | 1 607,00 | 2 | 3 214 |
  |
| VIV (VISION) | 23 paź 15:00 | 0,0200 | -0,0010 | (-4,76%) | 0,0210 | 0,0200 | 0,0200 | 0,0200 | 4 200 | 84 |
 |
| VLT (VOOLT) | 10:54 | 1,445 | -0,005 | (-0,34%) | 1,450 | 1,450 | 1,445 | 1,450 | 62 | 90 |
  |
| VMX (VMAXSA) | 23 paź 09:00 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 2 | 24 |
  |
| VOLV (VOLVO) | 13 paź 10:42 | 124,80 | -7,25 | (-5,49%) | 132,05 | 124,80 | 124,80 | 124,80 | 1 | 125 |
 |
| VOT (VOTUM) | 13:31 | 41,10 | +0,10 | (+0,24%) | 41,00 | 41,00 | 40,70 | 41,20 | 2 878 | 117 995 |
  |
| VOW (VOLKSWAGEN) | 20 paź 16:35 | 304,00 | +2,30 | (+0,76%) | 301,70 | 301,00 | 301,00 | 304,00 | 7 | 2 125 |
  |
| VOX (VOXEL) | 13:26 | 160,60 | +0,60 | (+0,38%) | 160,00 | 162,00 | 160,60 | 167,00 | 7 566 | 1 237 276 |
  |
| VRB (VERBICOM) | 13:20 | 1,71 | -0,22 | (-11,40%) | 1,93 | 1,74 | 1,65 | 1,83 | 12 208 | 20 764 |
  |
| VRC (VERCOM) | 13:28 | 123,60 | +1,20 | (+0,98%) | 122,40 | 122,20 | 122,20 | 124,00 | 3 996 | 492 249 |
  |
| VRG | 13:31 | 5,50 | +0,04 | (+0,73%) | 5,46 | 5,46 | 5,46 | 5,54 | 8 279 | 45 355 |
  |
| VVD (VIVID) | 12:08 | 0,527 | -0,005 | (-0,94%) | 0,532 | 0,530 | 0,527 | 0,532 | 3 547 | 1 877 |
  |
| WAS (WASKO) | 13:31 | 5,96 | -0,24 | (-3,87%) | 6,20 | 6,18 | 5,58 | 6,20 | 129 197 | 768 388 |
  |
| WEN (WISEENERG) | 09:00 | 46,30 | 0,00 | (0,00%) | 46,30 | 46,30 | 46,30 | 46,30 | 5 | 232 |
  |
| WGP (WGPARTNER) | 2 cze 15:10 | 0,0400 | 0,0000 | (0,00%) | 0,0400 | 0,0430 | 0,0400 | 0,0430 | 301 141 | 12 127 | |
| WHH (WERTHHOLZ) | 23 paź 16:02 | 0,152 | +0,030 | (+24,59%) | 0,122 | 0,122 | 0,122 | 0,152 | 1 151 | 170 |
  |
| WIK (WIKANA) | 09:00 | 9,65 | -0,20 | (-2,03%) | 9,85 | 9,65 | 9,65 | 9,65 | 195 | 1 882 |
  |
| WLI (WILDINT) | 13:10 | 0,605 | 0,000 | (0,00%) | 0,605 | 0,575 | 0,575 | 0,605 | 633 | 378 |
  |
| WLT (WIELTON) | 13:29 | 4,940 | +0,030 | (+0,61%) | 4,910 | 4,920 | 4,780 | 4,970 | 52 316 | 255 534 |
  |
| WOD (WODKAN) | 23 paź 16:09 | 5,85 | -0,70 | (-10,69%) | 6,55 | 6,25 | 5,80 | 6,25 | 402 | 2 459 |
  |
| WPL (WIRTUALNA) | 13:26 | 56,00 | +0,50 | (+0,90%) | 55,50 | 55,00 | 55,00 | 57,00 | 4 797 | 268 664 |
  |
| WPR (WOODPCKR) | 13:18 | 2,48 | -0,02 | (-0,80%) | 2,50 | 2,40 | 2,40 | 2,50 | 995 | 2 395 |
  |
| WRL (WIERZYCL) | 12:34 | 0,704 | 0,000 | (0,00%) | 0,704 | 0,704 | 0,704 | 0,704 | 135 | 95 |
  |
| WTN (WITTCHEN) | 13:00 | 11,11 | -0,04 | (-0,36%) | 11,15 | 11,04 | 11,04 | 11,23 | 15 175 | 169 285 |
  |
| WWL (WAWEL) | 12:04 | 708,00 | +4,00 | (+0,57%) | 704,00 | 704,00 | 704,00 | 708,00 | 10 | 7 044 |
  |
| WXF (WARIMPEX) | 12:17 | 2,00 | -0,05 | (-2,44%) | 2,05 | 2,05 | 1,98 | 2,08 | 5 131 | 10 486 |
  |
| XBS (XBSPROLOG) | 09:28 | 62,00 | -0,50 | (-0,80%) | 62,50 | 62,00 | 62,00 | 62,00 | 50 | 3 100 |
  |
| XDD (MENTZEN) | 12:20 | 25,40 | +0,20 | (+0,79%) | 25,20 | 25,00 | 25,00 | 25,40 | 227 | 5 736 |
  |
| XPL (XPLUS) | 13:31 | 3,00 | 0,00 | (0,00%) | 3,00 | 3,00 | 2,93 | 3,00 | 851 | 2 509 |
  |
| XTB | 13:31 | 141,44 | +4,44 | (+3,24%) | 137,00 | 138,50 | 137,80 | 141,58 | 183 521 | 25 579 499 |
  |
| XTP (XTPL) | 12:54 | 70,50 | +2,00 | (+2,92%) | 68,50 | 68,50 | 68,50 | 70,50 | 2 005 | 139 713 |
  |
| YAN (YANOSIK) | 11:55 | 17,30 | -0,60 | (-3,35%) | 17,90 | 17,90 | 17,30 | 17,90 | 201 | 3 584 |
  |
| YBS | 23 paź 15:00 | 0,180 | -0,015 | (-7,69%) | 0,195 | 0,195 | 0,180 | 0,195 | 4 049 | 729 |
 |
| YOS (YOSHI) | 12:20 | 0,666 | -0,034 | (-4,86%) | 0,700 | 0,698 | 0,666 | 0,698 | 13 394 | 8 984 |
  |
| YRL (YARRL) | 12:57 | 5,60 | +0,22 | (+4,09%) | 5,38 | 5,52 | 5,52 | 5,62 | 2 037 | 11 334 |
  |
| ZAB (ZABKA) | 13:31 | 31,68 | -0,02 | (-0,06%) | 31,70 | 31,69 | 31,65 | 31,71 | 1 100 164 | 34 855 701 |
  |
| ZAL (ZALANDO) | 12:34 | 122,15 | +13,10 | (+12,01%) | 109,05 | 111,00 | 111,00 | 122,15 | 8 | 921 |
  |
| ZAP (PULAWY) | 12:58 | 44,20 | 0,00 | (0,00%) | 44,20 | 44,00 | 43,30 | 44,20 | 375 | 16 470 |
  |
| ZEN (ZENERIS) | 12:28 | 3,70 | -0,20 | (-5,13%) | 3,90 | 3,77 | 3,70 | 3,77 | 47 | 176 |
  |
| ZEP (ZEPAK) | 12:59 | 19,04 | -0,16 | (-0,83%) | 19,20 | 19,10 | 18,96 | 19,30 | 3 366 | 63 986 |
  |
| ZMT (ZAMET) | 12:57 | 0,572 | +0,002 | (+0,35%) | 0,570 | 0,574 | 0,570 | 0,576 | 95 764 | 54 720 |
  |
| ZRE (ZREMB) | 13:02 | 8,43 | 0,00 | (0,00%) | 8,43 | 8,45 | 8,16 | 8,49 | 7 710 | 63 994 |
  |
| ZRX (ZORTRAX) | 11:00 | 0,0740 | -0,0020 | (-2,63%) | 0,0760 | 0,0740 | 0,0740 | 0,0740 | 22 111 | 1 636 |
 |
| ZUE | 12:53 | 11,90 | -0,15 | (-1,24%) | 12,05 | 11,85 | 11,85 | 11,90 | 717 | 8 497 |
  |
| ZUK (STAPORKOW) | 09:00 | 4,94 | 0,00 | (0,00%) | 4,94 | 4,94 | 4,94 | 4,94 | 61 | 301 |
  |
Biznesradar bez reklam? Sprawdź BR Plus