Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 12:59 | 2,31 | -0,07 | (-2,94%) | 2,38 | 2,33 | 2,31 | 2,37 | 3 894 | 9 004 |
  |
| 08N (08OCTAVA) | 11:23 | 0,620 | 0,000 | (0,00%) | 0,620 | 0,620 | 0,620 | 0,620 | 2 | 1 |
  |
| 11B (11BIT) | 13:40 | 119,20 | +0,20 | (+0,17%) | 119,00 | 119,00 | 119,00 | 120,50 | 3 188 | 379 950 |
  |
| 1AT (ATAL) | 13:21 | 61,20 | -0,20 | (-0,33%) | 61,40 | 61,90 | 61,20 | 61,90 | 1 711 | 105 113 |
  |
| 3RG (3RGAMES) | 13:21 | 0,662 | +0,004 | (+0,61%) | 0,658 | 0,658 | 0,652 | 0,662 | 11 343 | 7 481 |
  |
| 4MB (4MOBILITY) | 09:17 | 1,23 | -0,01 | (-0,81%) | 1,24 | 1,24 | 1,23 | 1,24 | 22 | 27 |
  |
| 4MS (4MASS) | 13:40 | 5,90 | -0,01 | (-0,17%) | 5,91 | 5,99 | 5,78 | 6,00 | 3 613 | 21 257 |
  |
| 7FT (7FIT) | 11:40 | 23,20 | 0,00 | (0,00%) | 23,20 | 23,60 | 23,20 | 23,60 | 411 | 9 536 |
  |
| 7LV (7LEVELS) | 10:21 | 5,75 | -0,55 | (-8,73%) | 6,30 | 6,30 | 5,35 | 6,30 | 133 | 726 |
  |
| AAPL (APPLE) | 12:33 | 1 348,60 | +12,40 | (+0,93%) | 1 336,20 | 1 348,60 | 1 348,60 | 1 348,60 | 31 | 41 807 |
  |
| AAT (ALTA) | 12:54 | 1,690 | 0,000 | (0,00%) | 1,690 | 1,635 | 1,635 | 1,690 | 2 519 | 4 119 |
  |
| ABE (ABPL) | 13:36 | 148,20 | +1,20 | (+0,82%) | 147,00 | 146,60 | 146,60 | 151,00 | 2 721 | 404 190 |
  |
| ABK (ABAK) | 10:32 | 5,20 | -0,20 | (-3,70%) | 5,40 | 5,20 | 5,20 | 5,20 | 40 | 208 |
  |
| ABS (ASSECOBS) | 13:26 | 88,40 | +0,60 | (+0,68%) | 87,80 | 88,00 | 87,20 | 89,00 | 400 | 35 188 |
  |
| ACG (ACAUTOGAZ) | 12:45 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,70 | 21,30 | 21,70 | 85 | 1 822 |
  |
| ACP (ASSECOPOL) | 13:40 | 243,20 | -2,80 | (-1,14%) | 246,00 | 245,00 | 241,80 | 245,90 | 71 888 | 17 514 091 |
  |
| ACT (ACTION) | 13:37 | 49,30 | +2,75 | (+5,91%) | 46,55 | 47,70 | 47,70 | 49,95 | 68 653 | 3 375 285 |
  |
| ADS (ADIDAS) | 21 paź 15:27 | 705,00 | +5,00 | (+0,71%) | 700,00 | 702,40 | 702,40 | 705,00 | 3 | 2 110 |
  |
| ADV (ADIUVO) | 13:06 | 0,608 | +0,012 | (+2,01%) | 0,596 | 0,610 | 0,600 | 0,610 | 9 018 | 5 414 |
  |
| ADX (ADATEX) | 13:00 | 1,30 | -0,02 | (-1,52%) | 1,32 | 1,31 | 1,30 | 1,33 | 3 988 | 5 224 |
  |
| AER (AERFINANC) | 2 cze 11:00 | 0,0450 | 0,0000 | (0,00%) | 0,0450 | 0,0450 | 0,0450 | 0,0450 | 200 | 9 | |
| AFC (AKCEPTFIN) | 11:00 | 0,296 | -0,004 | (-1,33%) | 0,300 | 0,296 | 0,296 | 0,296 | 20 | 6 |
  |
| AGL (AGROLIGA) | 12:51 | 31,30 | +0,80 | (+2,62%) | 30,50 | 30,00 | 30,00 | 31,30 | 79 | 2 416 |
  |
| AGO (AGORA) | 13:35 | 12,25 | -0,20 | (-1,61%) | 12,45 | 12,45 | 12,20 | 12,55 | 11 389 | 140 925 |
  |
| AGP (AGROMEP) | 13:34 | 3,24 | +0,14 | (+4,52%) | 3,10 | 3,24 | 3,24 | 3,24 | 2 | 6 |
  |
| AGT (AGROTON) | 10:02 | 3,90 | +0,05 | (+1,30%) | 3,85 | 3,89 | 3,89 | 4,03 | 468 | 1 860 |
  |
| AIN (ABSINVEST) | 13:36 | 1,20 | 0,00 | (0,00%) | 1,20 | 1,20 | 1,20 | 1,20 | 449 | 539 |
  |
| AIT (AITON) | 13:32 | 0,233 | +0,013 | (+5,91%) | 0,220 | 0,221 | 0,221 | 0,233 | 3 018 | 697 |
  |
| ALE (ALLEGRO) | 13:40 | 58,13 | -0,87 | (-1,47%) | 59,00 | 58,72 | 57,92 | 59,19 | 1 368 022 | 80 044 729 |
  |
| ALG (AIGAMES) | 13:22 | 0,710 | -0,010 | (-1,39%) | 0,720 | 0,728 | 0,668 | 0,732 | 5 315 | 3 699 |
  |
| ALI (ALTUS) | 13:39 | 3,67 | -0,08 | (-2,13%) | 3,75 | 3,71 | 3,67 | 3,71 | 3 850 | 14 250 |
  |
| ALL (AILLERON) | 13:39 | 16,22 | -0,06 | (-0,37%) | 16,28 | 16,30 | 15,64 | 16,40 | 10 232 | 164 198 |
  |
| ALR (ALIOR) | 13:39 | 128,25 | -2,25 | (-1,72%) | 130,50 | 130,50 | 126,80 | 131,45 | 121 468 | 15 603 758 |
  |
| ALV (ALLIANZ) | 22 paź 16:35 | 1 878,00 | +5,50 | (+0,29%) | 1 872,50 | 1 878,00 | 1 878,00 | 1 878,00 | 1 | 1 878 |
  |
| AMB (AMBRA) | 13:39 | 20,30 | +0,20 | (+1,00%) | 20,10 | 20,15 | 20,05 | 20,35 | 9 504 | 192 247 |
  |
| AMC (AMICA) | 13:37 | 43,90 | -0,20 | (-0,45%) | 44,10 | 44,00 | 43,80 | 44,10 | 6 972 | 306 242 |
  |
| AMD (ADVANCED) | 11:48 | 2 023,00 | +11,00 | (+0,55%) | 2 012,00 | 2 014,00 | 2 014,00 | 2 023,00 | 6 | 12 120 |
  |
| AME (AMESA) | 13:08 | 2,10 | +0,04 | (+1,94%) | 2,06 | 2,04 | 1,94 | 2,10 | 1 766 | 3 588 |
  |
| AMZN (AMAZON) | 09:40 | 987,10 | -8,80 | (-0,88%) | 995,90 | 987,10 | 987,10 | 987,10 | 5 | 4 936 |
  |
| ANR (ANSWEAR) | 13:30 | 23,70 | +0,25 | (+1,07%) | 23,45 | 23,50 | 23,50 | 24,00 | 36 456 | 865 098 |
  |
| 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) | 11:00 | 3,92 | -0,02 | (-0,51%) | 3,94 | 3,92 | 3,92 | 3,92 | 2 | 8 |
  |
| APE (APSENERGY) | 13:31 | 5,06 | -0,12 | (-2,32%) | 5,18 | 5,18 | 4,98 | 5,18 | 15 333 | 77 770 |
  |
| APL (AMPLI) | 20 paź 15:00 | 1,12 | -0,02 | (-1,75%) | 1,14 | 1,12 | 1,12 | 1,12 | 300 | 336 |
  |
| APN (APLISENS) | 11:26 | 18,00 | 0,00 | (0,00%) | 18,00 | 17,80 | 17,80 | 18,00 | 95 | 1 691 |
  |
| APR (AUTOPARTN) | 13:39 | 27,75 | +0,25 | (+0,91%) | 27,50 | 27,55 | 27,40 | 27,95 | 73 343 | 2 029 394 |
  |
| APS | 11:49 | 5,50 | -0,35 | (-5,98%) | 5,85 | 5,60 | 5,50 | 5,60 | 69 | 386 |
  |
| APT (APATOR) | 13:34 | 25,90 | -0,15 | (-0,58%) | 26,05 | 26,25 | 25,90 | 26,25 | 3 515 | 91 537 |
  |
| AQA (AQUAPOZ) | 09:00 | 5,00 | +0,26 | (+5,49%) | 4,74 | 5,00 | 5,00 | 5,00 | 2 | 10 |
  |
| AQU (AQUABB) | 11:53 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,50 | 11,50 | 11,50 | 11 | 127 |
  |
| ARG (ARTGAMES) | 13:40 | 1,340 | +0,200 | (+17,54%) | 1,140 | 1,140 | 1,130 | 1,360 | 49 806 | 62 318 |
  |
| ARH (ARCHICOM) | 13:31 | 49,20 | +0,70 | (+1,44%) | 48,50 | 48,50 | 48,50 | 51,00 | 2 720 | 136 122 |
  |
| ARI | 13:11 | 0,394 | -0,030 | (-7,08%) | 0,424 | 0,426 | 0,394 | 0,426 | 195 | 80 |
  |
| ARL (ARLEN) | 13:16 | 21,90 | -0,05 | (-0,23%) | 21,95 | 21,90 | 21,90 | 22,10 | 346 | 7 592 |
  |
| ART (ARTIFEX) | 13:25 | 19,14 | -0,16 | (-0,83%) | 19,30 | 19,22 | 18,72 | 19,56 | 35 242 | 677 329 |
  |
| ASA (APIS) | 2 cze 15:00 | 0,0160 | 0,0000 | (0,00%) | 0,0160 | 0,0150 | 0,0150 | 0,0160 | 2 | 0 |
 |
| ASB (ASBIS) | 13:40 | 149,30 | -4,60 | (-2,99%) | 153,90 | 153,00 | 146,00 | 153,00 | 255 460 | 38 154 735 |
  |
| ASE (ASSECOSEE) | 13:23 | 76,70 | -1,70 | (-2,17%) | 78,40 | 78,40 | 76,20 | 78,40 | 512 | 39 296 |
  |
| ASM (ASMGROUP) | 13:27 | 0,1415 | -0,0035 | (-2,41%) | 0,1450 | 0,1435 | 0,1410 | 0,1450 | 136 632 | 19 466 |
  |
| ASML | 22 paź 16:46 | 6 291,00 | -232,00 | (-3,56%) | 6 523,00 | 6 394,00 | 6 291,00 | 6 394,00 | 3 | 19 079 |
  |
| 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) | 13:35 | 30,45 | -0,35 | (-1,14%) | 30,80 | 30,90 | 28,70 | 30,90 | 26 669 | 784 774 |
  |
| ATA (ATCCARGO) | 09:33 | 11,40 | +0,40 | (+3,64%) | 11,00 | 11,40 | 11,40 | 11,40 | 5 | 57 |
  |
| ATC (ARCTIC) | 13:15 | 5,63 | -0,03 | (-0,53%) | 5,66 | 5,66 | 5,54 | 5,68 | 22 848 | 129 135 |
  |
| ATD (ATENDE) | 12:59 | 4,91 | +0,16 | (+3,37%) | 4,75 | 4,74 | 4,70 | 4,94 | 24 107 | 115 565 |
  |
| ATG (ATMGRUPA) | 12:55 | 3,54 | 0,00 | (0,00%) | 3,54 | 3,59 | 3,54 | 3,59 | 13 649 | 48 483 |
  |
| ATJ (ATOMJELLY) | 11:00 | 0,565 | -0,030 | (-5,04%) | 0,595 | 0,565 | 0,565 | 0,565 | 932 | 527 |
  |
| ATP (ATLANTAPL) | 13:13 | 21,40 | +0,30 | (+1,42%) | 21,10 | 21,10 | 21,10 | 21,40 | 679 | 14 332 |
  |
| ATR (ATREM) | 13:28 | 55,20 | +0,10 | (+0,18%) | 55,10 | 55,10 | 54,50 | 55,50 | 2 059 | 112 465 |
  |
| ATS (ATLANTIS) | 11:00 | 1,170 | +0,035 | (+3,08%) | 1,135 | 1,170 | 1,170 | 1,170 | 1 | 1 |
  |
| ATT (GRUPAAZOTY) | 13:32 | 18,06 | +0,04 | (+0,22%) | 18,02 | 18,02 | 17,90 | 18,10 | 91 107 | 1 639 933 |
  |
| AUX (AUXILIA) | 12:39 | 1,280 | +0,040 | (+3,23%) | 1,240 | 1,200 | 1,200 | 1,290 | 9 260 | 11 720 |
  |
| AVE (ADVERTIGO) | 11:00 | 0,244 | -0,002 | (-0,81%) | 0,246 | 0,244 | 0,244 | 0,244 | 20 | 5 |
  |
| AWM (AIRWAY) | 13:33 | 0,2560 | +0,0050 | (+1,99%) | 0,2510 | 0,2500 | 0,2490 | 0,2560 | 96 403 | 24 561 |
  |
| AXN (AXIA) | 09:08 | 0,488 | +0,028 | (+6,09%) | 0,460 | 0,458 | 0,458 | 0,488 | 241 | 111 |
  |
| AZC (AZTEC) | 10:57 | 1,27 | -0,09 | (-6,62%) | 1,36 | 1,28 | 1,27 | 1,28 | 1 000 | 1 271 |
  |
| BAC (BACT) | 13:34 | 3,28 | +0,08 | (+2,50%) | 3,20 | 3,27 | 3,27 | 3,28 | 221 | 724 |
  |
| 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) | 13:02 | 5,30 | -0,10 | (-1,85%) | 5,40 | 5,30 | 5,30 | 5,30 | 23 | 122 |
  |
| BBT (BOOMBIT) | 13:32 | 5,56 | -0,34 | (-5,76%) | 5,90 | 5,84 | 5,52 | 5,84 | 3 718 | 21 151 |
  |
| BCM (BETACOM) | 09:07 | 5,14 | +0,14 | (+2,80%) | 5,00 | 5,00 | 5,00 | 5,16 | 146 | 743 |
  |
| BCS (BIGCHEESE) | 12:20 | 3,21 | -0,03 | (-0,93%) | 3,24 | 3,26 | 3,20 | 3,26 | 2 076 | 6 672 |
  |
| BCX (BIOCELTIX) | 13:34 | 63,00 | +0,50 | (+0,80%) | 62,50 | 63,50 | 62,50 | 64,00 | 1 493 | 94 611 |
  |
| BDF (BUMECHDEF) | 13:40 | 5,05 | -0,50 | (-9,01%) | 5,55 | 5,55 | 4,86 | 5,75 | 285 285 | 1 497 308 |
  |
| BDX (BUDIMEX) | 13:40 | 703,00 | -1,00 | (-0,14%) | 704,00 | 704,60 | 698,00 | 708,40 | 13 596 | 9 565 073 |
  |
| BEE (BEEIN) | 10:46 | 18,50 | +1,30 | (+7,56%) | 17,20 | 17,20 | 17,20 | 18,50 | 356 | 6 514 |
  |
| 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) | 21 paź 11:05 | 0,550 | -0,080 | (-12,70%) | 0,630 | 0,630 | 0,550 | 0,630 | 7 243 | 3 991 |
  |
| BFT (BENEFIT) | 13:40 | 5 900,00 | 0,00 | (0,00%) | 5 900,00 | 5 860,00 | 5 855,00 | 5 930,00 | 1 435 | 8 463 665 |
  |
| BGD (BIOGENED) | 21 paź 16:59 | 18,90 | -1,10 | (-5,50%) | 20,00 | 18,90 | 18,90 | 18,90 | 48 | 907 |
  |
| BHW (HANDLOWY) | 13:38 | 119,00 | 0,00 | (0,00%) | 119,00 | 120,00 | 118,00 | 120,00 | 14 700 | 1 744 646 |
  |
| BHX (BINARY) | 12:37 | 4,26 | -0,02 | (-0,47%) | 4,28 | 4,10 | 4,02 | 4,28 | 606 | 2 461 |
  |
| BIG (BASEIG) | 13:11 | 8,60 | 0,00 | (0,00%) | 8,60 | 8,55 | 7,70 | 8,60 | 17 043 | 141 349 |
  |
| BIO (BIOTON) | 13:37 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,66 | 3,70 | 47 906 | 176 320 |
  |
| BIP (BIOPLANET) | 13:31 | 21,50 | +0,20 | (+0,94%) | 21,30 | 21,20 | 21,10 | 21,50 | 1 770 | 37 867 |
  |
| BKD (BKDGAMES) | 12:50 | 2,18 | 0,00 | (0,00%) | 2,18 | 2,10 | 2,06 | 2,18 | 5 920 | 12 331 |
  |
| BLF (BELEAF) | 2 cze 15:00 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,50 | 2,30 | 2,50 | 127 | 317 |
 |
| BLO (BLOOBER) | 13:31 | 22,75 | -0,35 | (-1,52%) | 23,10 | 22,95 | 22,50 | 23,15 | 6 086 | 139 765 |
  |
| BLT (BALTICON) | 12:31 | 19,80 | -0,10 | (-0,50%) | 19,90 | 19,00 | 19,00 | 19,80 | 103 | 1 958 |
  |
| BMC (BUMECH) | 13:39 | 12,75 | -0,21 | (-1,62%) | 12,96 | 12,85 | 12,55 | 13,00 | 16 086 | 204 869 |
  |
| BMW | 22 paź 14:17 | 247,80 | -2,00 | (-0,80%) | 249,80 | 249,00 | 247,80 | 249,00 | 63 | 15 685 |
  |
| BMX (BIOMAXIMA) | 13:04 | 9,77 | -0,08 | (-0,81%) | 9,85 | 9,84 | 9,77 | 9,84 | 173 | 1 693 |
  |
| BNP (BNPPPL) | 13:34 | 163,60 | -0,20 | (-0,12%) | 163,80 | 167,00 | 160,00 | 167,00 | 14 735 | 2 395 183 |
  |
| BOEG (BOEING) | 22 paź 09:49 | 748,80 | -7,40 | (-0,98%) | 756,20 | 748,80 | 748,80 | 748,80 | 9 | 6 739 |
 |
| BOS | 13:15 | 10,40 | -0,04 | (-0,38%) | 10,44 | 10,38 | 10,32 | 10,50 | 3 278 | 34 024 |
  |
| BOW (BOWIM) | 13:09 | 6,82 | +0,06 | (+0,89%) | 6,76 | 6,74 | 6,70 | 6,88 | 4 653 | 31 398 |
  |
| BPC | 13:24 | 0,175 | -0,031 | (-15,05%) | 0,206 | 0,206 | 0,170 | 0,220 | 360 772 | 67 949 |
  |
| BPN (BLACKPOIN) | 09:00 | 0,306 | 0,000 | (0,00%) | 0,306 | 0,306 | 0,306 | 0,306 | 20 | 6 |
  |
| 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) | 21 paź 11:00 | 0,0695 | 0,0000 | (0,00%) | 0,0695 | 0,0695 | 0,0695 | 0,0695 | 1 000 | 70 |
  |
| BRP (BLACKROSE) | 11:00 | 0,330 | +0,025 | (+8,20%) | 0,305 | 0,330 | 0,330 | 0,330 | 4 | 1 |
  |
| BRS (BORYSZEW) | 13:40 | 4,505 | -0,025 | (-0,55%) | 4,530 | 4,530 | 4,500 | 4,530 | 36 433 | 164 538 |
  |
| BSA (BRAS) | 13:37 | 0,1840 | -0,0110 | (-5,64%) | 0,1950 | 0,1950 | 0,1750 | 0,1955 | 560 584 | 101 437 |
  |
| BSH | 12:53 | 25,80 | +0,60 | (+2,38%) | 25,20 | 25,20 | 25,20 | 26,00 | 826 | 21 381 |
  |
| BSN (BRAINSCAN) | 22 paź 15:02 | 8,00 | -0,70 | (-8,05%) | 8,70 | 7,00 | 7,00 | 8,00 | 357 | 2 504 |
  |
| BST (BEST) | 13:05 | 30,50 | -0,60 | (-1,93%) | 31,10 | 31,00 | 30,50 | 31,00 | 1 363 | 41 929 |
  |
| BTC (BTCSTUDIO) | 10:47 | 0,410 | 0,000 | (0,00%) | 0,410 | 0,320 | 0,320 | 0,410 | 3 436 | 1 307 |
  |
| BTF (BTCS) | 12:18 | 4,16 | +0,16 | (+4,00%) | 4,00 | 4,08 | 4,02 | 4,20 | 2 598 | 10 874 |
  |
| BTK (BIZTECH) | 13:04 | 0,1940 | +0,0140 | (+7,78%) | 0,1800 | 0,1890 | 0,1850 | 0,1940 | 25 791 | 4 968 |
  |
| 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) | 13:20 | 0,475 | +0,003 | (+0,64%) | 0,472 | 0,473 | 0,465 | 0,475 | 22 450 | 10 572 |
  |
| CAR (INTERCARS) | 13:37 | 1 032,00 | +10,00 | (+0,98%) | 1 022,00 | 1 040,00 | 1 024,00 | 1 060,00 | 4 903 | 5 110 474 |
  |
| 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) | 09:02 | 12,75 | +0,05 | (+0,39%) | 12,70 | 12,75 | 12,75 | 12,75 | 5 | 64 |
  |
| CBD (CANNABIS) | 13:20 | 0,2140 | -0,0040 | (-1,83%) | 0,2180 | 0,2200 | 0,2140 | 0,2200 | 108 454 | 23 456 |
  |
| CBF (CYBERFLKS) | 13:39 | 190,60 | -4,50 | (-2,31%) | 195,10 | 195,00 | 190,30 | 195,00 | 25 062 | 4 785 156 |
  |
| CCE (CCENERGY) | 11:00 | 0,224 | 0,000 | (0,00%) | 0,224 | 0,224 | 0,224 | 0,224 | 6 707 | 1 502 |
  |
| CCR (CONSTANCE) | 11:00 | 5,80 | 0,00 | (0,00%) | 5,80 | 5,80 | 5,80 | 5,80 | 2 | 12 | |
| CCS | 13:09 | 0,520 | +0,058 | (+12,55%) | 0,462 | 0,510 | 0,510 | 0,520 | 4 811 | 2 482 |
  |
| CDL (CDRL) | 13:34 | 12,10 | -0,10 | (-0,82%) | 12,20 | 12,20 | 11,60 | 12,20 | 1 511 | 17 805 |
  |
| CDR (CDPROJEKT) | 13:40 | 268,00 | -1,00 | (-0,37%) | 269,00 | 269,00 | 266,70 | 270,90 | 93 580 | 25 138 098 |
  |
| CEZ | 12:28 | 246,00 | 0,00 | (0,00%) | 246,00 | 246,00 | 245,80 | 246,40 | 28 | 6 888 |
  |
| CFG | 10:44 | 1,370 | -0,080 | (-5,52%) | 1,450 | 1,450 | 1,370 | 1,450 | 1 605 | 2 199 |
  |
| CFI | 22 paź 15:00 | 0,138 | +0,007 | (+5,34%) | 0,131 | 0,131 | 0,131 | 0,138 | 910 | 119 |
  |
| 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) | 13:35 | 2,380 | -0,020 | (-0,83%) | 2,400 | 2,410 | 2,360 | 2,410 | 97 174 | 230 669 |
  |
| CLA (CONSOLE) | 12:02 | 7,80 | 0,00 | (0,00%) | 7,80 | 7,80 | 7,80 | 7,80 | 2 | 16 |
  |
| CLC (COLUMBUS) | 13:33 | 2,825 | -0,075 | (-2,59%) | 2,900 | 2,900 | 2,820 | 2,910 | 30 342 | 86 578 |
  |
| CLD (CLOUD) | 13:26 | 117,50 | -2,50 | (-2,08%) | 120,00 | 117,50 | 115,00 | 119,00 | 5 412 | 632 251 |
  |
| CLE (COALENERG) | 13:38 | 1,797 | +0,007 | (+0,39%) | 1,790 | 1,771 | 1,763 | 1,822 | 22 588 | 40 245 |
  |
| CLN (CLNPHARMA) | 13:26 | 18,78 | -0,72 | (-3,69%) | 19,50 | 19,50 | 18,50 | 19,70 | 17 071 | 320 926 |
  |
| 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 | 09:15 | 4,74 | 0,00 | (0,00%) | 4,74 | 4,74 | 4,74 | 4,74 | 5 | 24 |
  |
| CMP (COMP) | 13:35 | 103,00 | -3,00 | (-2,83%) | 106,00 | 106,00 | 103,00 | 106,60 | 2 438 | 254 755 |
  |
| COG (COGNOR) | 13:39 | 5,06 | +0,01 | (+0,20%) | 5,05 | 5,09 | 5,00 | 5,09 | 96 130 | 483 626 |
  |
| COLA (COCACOLA) | 12:25 | 370,50 | +5,05 | (+1,38%) | 365,45 | 370,00 | 370,00 | 370,50 | 21 | 7 779 |
  |
| COS (COSMA) | 11:30 | 0,416 | +0,012 | (+2,97%) | 0,404 | 0,416 | 0,400 | 0,416 | 2 837 | 1 140 |
  |
| CPD (CELTIC) | 13:13 | 0,698 | +0,028 | (+4,18%) | 0,670 | 0,670 | 0,620 | 0,732 | 96 427 | 63 417 |
  |
| 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) | 13:21 | 9,90 | +0,05 | (+0,51%) | 9,85 | 9,60 | 9,60 | 9,90 | 17 | 164 |
  |
| CPR (COMPREMUM) | 11:41 | 1,180 | +0,010 | (+0,85%) | 1,170 | 1,170 | 1,165 | 1,180 | 1 102 | 1 297 |
  |
| CPS (CYFRPLSAT) | 13:38 | 17,730 | +0,315 | (+1,81%) | 17,415 | 17,415 | 17,370 | 17,940 | 387 143 | 6 869 719 |
  |
| CRB (CARBONSTU) | 11:12 | 1,94 | 0,00 | (0,00%) | 1,94 | 2,20 | 1,94 | 2,20 | 1 670 | 3 263 |
  |
| CRC (CARPATHIA) | 09:23 | 1,53 | -0,02 | (-1,29%) | 1,55 | 1,53 | 1,53 | 1,53 | 3 | 5 |
  |
| CRI (CREOTECH) | 13:37 | 831,00 | +1,00 | (+0,12%) | 830,00 | 830,00 | 820,00 | 844,00 | 2 787 | 2 318 027 |
  |
| CRJ (CREEPYJAR) | 13:24 | 370,00 | 0,00 | (0,00%) | 370,00 | 369,00 | 362,00 | 370,00 | 431 | 157 576 |
  |
| CRM (CORMAY) | 12:22 | 0,500 | +0,002 | (+0,40%) | 0,498 | 0,497 | 0,482 | 0,500 | 4 777 | 2 366 |
  |
| CRQ (CRQUANTUM) | 13:37 | 201,00 | -0,90 | (-0,45%) | 201,90 | 201,90 | 193,80 | 205,00 | 9 294 | 1 834 547 |
 |
| CSR (CASPAR) | 13:11 | 9,60 | -1,50 | (-13,51%) | 11,10 | 11,20 | 9,60 | 11,20 | 1 927 | 19 236 |
  |
| CST (CSTORE) | 11:55 | 4,40 | -0,26 | (-5,58%) | 4,66 | 4,66 | 4,40 | 4,70 | 1 426 | 6 412 |
  |
| 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) | 13:34 | 0,0885 | -0,0030 | (-3,28%) | 0,0915 | 0,0915 | 0,0850 | 0,0915 | 962 802 | 84 456 |
  |
| CTS (CITYSERV) | 11:00 | 6,30 | 0,00 | (0,00%) | 6,30 | 6,30 | 6,30 | 6,30 | 14 | 88 |
  |
| CTX (CAPTORTX) | 12:55 | 57,00 | -0,90 | (-1,55%) | 57,90 | 57,10 | 56,10 | 57,10 | 726 | 41 289 |
  |
| CWA (CONSOLEW) | 13:18 | 2,50 | -0,04 | (-1,57%) | 2,54 | 2,54 | 2,50 | 2,54 | 138 | 345 |
  |
| CZT (CZTOREBKA) | 30 wrz 15:15 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,800 | 0,800 | 700 | 560 |
 |
| DAD (DADELO) | 13:16 | 89,70 | -1,00 | (-1,10%) | 90,70 | 90,00 | 89,00 | 92,80 | 4 687 | 420 445 |
  |
| DAT (DATAWALK) | 13:37 | 103,00 | 0,00 | (0,00%) | 103,00 | 103,00 | 100,20 | 105,00 | 4 969 | 512 092 |
  |
| DBC (DEBICA) | 13:40 | 87,50 | -1,80 | (-2,02%) | 89,30 | 89,10 | 87,10 | 89,20 | 2 809 | 247 399 |
  |
| DBE (DBENERGY) | 09:06 | 7,06 | -0,02 | (-0,28%) | 7,08 | 7,06 | 7,06 | 7,06 | 10 | 71 |
  |
| DCR (DECORA) | 13:40 | 81,30 | -5,70 | (-6,55%) | 87,00 | 85,90 | 81,30 | 85,90 | 6 006 | 502 864 |
  |
| DDI (DDISTANCE) | 11:05 | 0,0780 | 0,0000 | (0,00%) | 0,0780 | 0,0780 | 0,0780 | 0,0780 | 21 400 | 1 669 | |
| DEK (DEKPOL) | 13:39 | 55,60 | -0,60 | (-1,07%) | 56,20 | 55,80 | 53,40 | 55,80 | 2 395 | 130 787 |
  |
| DEL (DELKO) | 13:28 | 5,90 | 0,00 | (0,00%) | 5,90 | 5,90 | 5,84 | 5,90 | 1 960 | 11 486 |
  |
| DFH (DEFENCEH) | 13:32 | 0,610 | -0,034 | (-5,28%) | 0,644 | 0,658 | 0,590 | 0,658 | 127 187 | 77 679 |
  |
| DGA | 13 paź 16:27 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,00 | 20,00 | 21,00 | 3 | 61 |
  |
| DGE (DRAGOENT) | 09:24 | 21,70 | -0,10 | (-0,46%) | 21,80 | 21,00 | 21,00 | 21,70 | 40 | 854 |
  |
| DIA (DIAG) | 13:36 | 156,90 | -0,80 | (-0,51%) | 157,70 | 157,90 | 155,80 | 157,90 | 10 163 | 1 594 162 |
  |
| DIG (DIGITANET) | 13:40 | 307,00 | -12,00 | (-3,76%) | 319,00 | 320,00 | 306,20 | 321,00 | 16 997 | 5 296 169 |
  |
| DIV (DIVOLIO) | 10:45 | 3,06 | +0,06 | (+2,00%) | 3,00 | 3,00 | 3,00 | 3,06 | 90 | 270 |
  |
| DKR (DEKTRA) | 12:22 | 5,14 | -0,10 | (-1,91%) | 5,24 | 5,24 | 5,14 | 5,24 | 407 | 2 102 |
  |
| DMG (DMGROUP) | 12:28 | 1,925 | -0,055 | (-2,78%) | 1,980 | 1,980 | 1,920 | 1,980 | 995 | 1 930 |
  |
| DNP (DINOPL) | 13:40 | 39,35 | -0,21 | (-0,53%) | 39,56 | 39,50 | 39,22 | 39,58 | 572 892 | 22 587 980 |
  |
| DNS (DANKS) | 22 paź 09:00 | 0,830 | 0,000 | (0,00%) | 0,830 | 0,830 | 0,830 | 0,830 | 23 | 19 |
  |
| DOM (DOMDEV) | 13:38 | 242,50 | +2,50 | (+1,04%) | 240,00 | 243,00 | 241,00 | 246,00 | 3 646 | 888 639 |
  |
| DPG (DARKPOINT) | 22 paź 12:50 | 9,20 | 0,00 | (0,00%) | 9,20 | 9,20 | 9,20 | 9,20 | 510 | 4 692 |
  |
| DRF (DRFINANCE) | 09:02 | 1,390 | -0,100 | (-6,71%) | 1,490 | 1,350 | 1,350 | 1,390 | 214 | 297 |
  |
| DRG (DRAGEUS) | 22 paź 09:00 | 0,938 | -0,022 | (-2,29%) | 0,960 | 0,938 | 0,938 | 0,938 | 15 | 14 |
  |
| DRZ (DORZECZY) | 12:04 | 24,00 | -1,00 | (-4,00%) | 25,00 | 24,00 | 24,00 | 24,00 | 247 | 5 928 |
 |
| DTR (DIGITREE) | 13:33 | 7,60 | +0,60 | (+8,57%) | 7,00 | 7,00 | 7,00 | 7,75 | 7 121 | 52 670 |
  |
| DTX (DITIX) | 09:35 | 0,1800 | -0,0110 | (-5,76%) | 0,1910 | 0,1900 | 0,1800 | 0,1900 | 20 261 | 3 655 |
  |
| DUA (DUALITY) | 09:33 | 0,600 | -0,030 | (-4,76%) | 0,630 | 0,630 | 0,600 | 0,630 | 4 040 | 2 450 |
  |
| DVL (DEVELIA) | 13:40 | 8,47 | +0,07 | (+0,83%) | 8,40 | 8,41 | 8,33 | 8,54 | 91 482 | 772 431 |
  |
| EAH (ESOTIQ) | 13:29 | 31,20 | +0,40 | (+1,30%) | 30,80 | 31,30 | 30,80 | 31,30 | 1 068 | 33 054 |
  |
| EAT (AMREST) | 13:39 | 9,71 | +0,07 | (+0,73%) | 9,64 | 9,68 | 9,64 | 9,72 | 6 713 | 65 103 |
  |
| EBP (ERSTEPL) | 13:40 | 735,20 | -22,40 | (-2,96%) | 757,60 | 771,60 | 731,60 | 771,60 | 32 607 | 24 160 111 |
  |
| EBX (EKOBOX) | 13:32 | 1,190 | 0,000 | (0,00%) | 1,190 | 1,190 | 1,170 | 1,190 | 1 192 | 1 416 |
  |
| ECB (ECBSA) | 13:23 | 20,00 | -0,65 | (-3,15%) | 20,65 | 20,50 | 19,48 | 20,50 | 3 655 | 73 229 |
  |
| ECC (ECCGAMES) | 12:26 | 0,1820 | +0,0030 | (+1,68%) | 0,1790 | 0,1725 | 0,1725 | 0,1820 | 7 592 | 1 330 |
  |
| ECH (ECHO) | 13:32 | 5,36 | +0,02 | (+0,37%) | 5,34 | 5,34 | 5,34 | 5,40 | 21 630 | 115 964 |
  |
| ECK (EUROSNACK) | 11:50 | 2,34 | 0,00 | (0,00%) | 2,34 | 2,34 | 2,34 | 2,34 | 5 | 12 |
  |
| ECL | 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) | 10:09 | 0,600 | +0,010 | (+1,69%) | 0,590 | 0,585 | 0,585 | 0,600 | 140 | 83 |
  |
| EDI (EDINVEST) | 13:39 | 7,28 | +0,28 | (+4,00%) | 7,00 | 7,00 | 6,96 | 7,28 | 1 624 | 11 538 |
  |
| EDL (EDITELPL) | 12:03 | 5,90 | -0,50 | (-7,81%) | 6,40 | 6,40 | 5,90 | 6,40 | 55 | 350 |
  |
| EEE (EKIPA) | 13:37 | 0,890 | -0,004 | (-0,45%) | 0,894 | 0,892 | 0,890 | 0,900 | 4 639 | 4 149 |
  |
| 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) | 11:00 | 6,65 | +0,05 | (+0,76%) | 6,60 | 6,65 | 6,65 | 6,65 | 336 | 2 234 |
  |
| EGH (EKOPOL) | 12:17 | 5,90 | +0,30 | (+5,36%) | 5,60 | 5,60 | 5,60 | 6,00 | 3 072 | 17 847 |
  |
| EGO (EDGSA) | 13:38 | 1,290 | -0,036 | (-2,71%) | 1,326 | 1,320 | 1,250 | 1,320 | 46 307 | 59 344 |
  |
| EGY (ENERGY) | 11:30 | 0,240 | 0,000 | (0,00%) | 0,240 | 0,242 | 0,231 | 0,242 | 4 396 | 1 044 |
  |
| EHG (EUROHOLD) | 13:14 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,00 | 8,00 | 9,00 | 5 384 | 46 775 |
  |
| 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) | 13:16 | 2,17 | 0,00 | (0,00%) | 2,17 | 2,17 | 2,17 | 2,25 | 1 642 | 3 588 |
  |
| EKS (EKIOSK) | 11:00 | 0,430 | 0,000 | (0,00%) | 0,430 | 0,430 | 0,430 | 0,430 | 50 | 22 |
  |
| ELQ | 09:10 | 1,665 | -0,040 | (-2,35%) | 1,705 | 1,670 | 1,665 | 1,670 | 100 | 167 |
  |
| ELT (ELEKTROTI) | 13:40 | 62,40 | +2,10 | (+3,48%) | 60,30 | 60,80 | 60,25 | 62,85 | 12 488 | 773 068 |
  |
| EMP (EMPLOCITY) | 12:54 | 0,575 | -0,010 | (-1,71%) | 0,585 | 0,590 | 0,535 | 0,590 | 29 669 | 16 291 |
  |
| EMS (ENIMSO) | 22 paź 16:38 | 0,2800 | +0,0130 | (+4,87%) | 0,2670 | 0,2800 | 0,2800 | 0,2960 | 8 577 | 2 406 |
  |
| ENA (ENEA) | 13:36 | 21,46 | -0,34 | (-1,56%) | 21,80 | 21,80 | 21,44 | 21,84 | 60 677 | 1 310 517 |
  |
| 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) | 12:17 | 20,20 | 0,00 | (0,00%) | 20,20 | 20,20 | 20,20 | 20,20 | 45 | 909 |
  |
| 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) | 13:39 | 1,545 | -0,055 | (-3,44%) | 1,600 | 1,600 | 1,545 | 1,600 | 250 | 400 |
  |
| ENP (ENAP) | 11:27 | 3,38 | -0,08 | (-2,31%) | 3,46 | 3,38 | 3,38 | 3,38 | 103 | 348 |
  |
| ENT (ENTER) | 13:34 | 48,90 | -0,50 | (-1,01%) | 49,40 | 49,85 | 48,80 | 49,85 | 9 046 | 447 524 |
  |
| 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) | 10:07 | 1,445 | 0,000 | (0,00%) | 1,445 | 1,445 | 1,445 | 1,445 | 294 | 425 |
  |
| ERB (ERBUD) | 13:13 | 23,15 | -0,55 | (-2,32%) | 23,70 | 23,55 | 22,35 | 23,55 | 5 751 | 132 182 |
  |
| ERG | 11:26 | 48,60 | -0,20 | (-0,41%) | 48,80 | 48,60 | 48,60 | 48,60 | 100 | 4 860 |
  |
| EST (ESTAR) | 22 paź 16:59 | 2,22 | +0,02 | (+0,91%) | 2,20 | 2,22 | 2,22 | 2,22 | 1 | 2 | |
| ETL (EUROTEL) | 13:29 | 28,40 | 0,00 | (0,00%) | 28,40 | 28,40 | 28,30 | 28,40 | 477 | 13 545 |
  |
| ETX (EUROTAX) | 12:31 | 2,54 | -0,06 | (-2,31%) | 2,60 | 2,66 | 2,54 | 2,66 | 1 912 | 4 899 |
  |
| 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) | 13:38 | 5,125 | -0,055 | (-1,06%) | 5,180 | 5,150 | 5,115 | 5,210 | 56 644 | 292 224 |
  |
| EUV (EUVIC) | 10:11 | 21,40 | -0,20 | (-0,93%) | 21,60 | 21,00 | 20,80 | 21,40 | 40 | 846 |
  |
| EXA (EXAMOBILE) | 22 paź 16:38 | 3,26 | -0,08 | (-2,40%) | 3,34 | 3,34 | 3,26 | 3,34 | 2 974 | 9 819 |
  |
| EXC (EXCELLENC) | 13:31 | 0,4100 | 0,0000 | (0,00%) | 0,4100 | 0,4100 | 0,4040 | 0,4160 | 103 036 | 42 547 |
  |
| 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) | 13:40 | 27,70 | -0,10 | (-0,36%) | 27,80 | 27,80 | 27,40 | 27,80 | 267 | 7 398 |
  |
| FAR (FARMINN) | 13:23 | 31,00 | 0,00 | (0,00%) | 31,00 | 31,00 | 31,00 | 31,00 | 56 | 1 736 |
 |
| FEE (FEERUM) | 09:12 | 15,90 | -0,40 | (-2,45%) | 16,30 | 15,95 | 15,90 | 15,95 | 5 | 80 |
  |
| 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) | 22 paź 16:59 | 2,16 | -0,09 | (-4,00%) | 2,25 | 2,18 | 2,16 | 2,24 | 2 288 | 4 966 |
  |
| FHD (FHDOM) | 22 paź 15:33 | 3,50 | -0,40 | (-10,26%) | 3,90 | 3,50 | 3,50 | 3,50 | 548 | 1 918 |
  |
| 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 | 11:15 | 1,700 | 0,000 | (0,00%) | 1,700 | 1,700 | 1,700 | 1,700 | 1 033 | 1 756 |
 |
| FOR (FOREVEREN) | 13:08 | 1,965 | +0,125 | (+6,79%) | 1,840 | 1,850 | 1,815 | 1,970 | 10 546 | 19 985 |
  |
| FOX (SPACEFOX) | 13:40 | 3,52 | +0,16 | (+4,76%) | 3,36 | 3,42 | 3,38 | 4,48 | 88 611 | 343 463 |
  |
| 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) | 13:35 | 8,60 | +0,60 | (+7,50%) | 8,00 | 8,20 | 8,20 | 8,60 | 1 110 | 9 427 |
  |
| FRO (FERRO) | 13:36 | 28,70 | -0,20 | (-0,69%) | 28,90 | 29,00 | 28,70 | 29,00 | 1 909 | 54 912 |
  |
| FRW (FROZENWAY) | 22 paź 16:25 | 24,70 | 0,00 | (0,00%) | 24,70 | 24,30 | 24,30 | 24,70 | 34 | 834 |
  |
| FSG (FASING) | 10:01 | 14,10 | -0,40 | (-2,76%) | 14,50 | 14,10 | 14,10 | 14,10 | 20 | 282 |
  |
| FTE (FORTE) | 12:32 | 13,85 | -0,05 | (-0,36%) | 13,90 | 14,00 | 13,85 | 14,10 | 2 062 | 28 656 |
  |
| FTH (FINTECH) | 26 cze 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) | 10:07 | 3,86 | +0,08 | (+2,12%) | 3,78 | 3,76 | 3,76 | 3,86 | 797 | 3 009 |
  |
| GAR (GARIN) | 09:07 | 1,570 | -0,010 | (-0,63%) | 1,580 | 1,570 | 1,570 | 1,570 | 10 | 16 |
  |
| 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) | 13:33 | 3,62 | -0,90 | (-19,91%) | 4,52 | 4,46 | 3,62 | 4,46 | 3 610 | 13 891 |
  |
| GEN (GENOMED) | 12:39 | 39,60 | +0,40 | (+1,02%) | 39,20 | 39,60 | 39,60 | 39,60 | 2 | 79 |
  |
| GHT (GAMEHUNT) | 13:22 | 4,04 | -0,28 | (-6,48%) | 4,32 | 4,32 | 4,04 | 4,32 | 101 | 408 |
  |
| GHY (GHYDROGEN) | 1 cze 13:34 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 111 | 222 |
 |
| GIF (GAMFACTOR) | 13:08 | 3,280 | -0,030 | (-0,91%) | 3,310 | 3,310 | 3,240 | 3,335 | 5 651 | 18 616 |
  |
| GKI (IMMOBILE) | 13:14 | 4,43 | -0,02 | (-0,45%) | 4,45 | 4,39 | 4,31 | 4,44 | 4 514 | 19 655 |
  |
| GKS (GKSKAT) | 14 paź 11:00 | 0,159 | 0,000 | (0,00%) | 0,159 | 0,159 | 0,159 | 0,159 | 606 | 96 |
 |
| GME (GRMEDIA) | 20 paź 15:13 | 41,60 | -1,20 | (-2,80%) | 42,80 | 41,60 | 41,60 | 41,60 | 1 | 42 |
  |
| GMT (GENOMTEC) | 13:01 | 2,79 | -0,09 | (-3,13%) | 2,88 | 2,88 | 2,75 | 2,88 | 3 841 | 10 637 |
  |
| GMV (GAMIVO) | 09:41 | 15,30 | 0,00 | (0,00%) | 15,30 | 15,30 | 15,30 | 15,30 | 612 | 9 364 |
  |
| GMZ (GRUPAMZ) | 09:00 | 0,208 | -0,001 | (-0,48%) | 0,209 | 0,208 | 0,208 | 0,208 | 2 | 0 |
  |
| GNS (NIEWIADOW) | 13:37 | 15,85 | -0,45 | (-2,76%) | 16,30 | 16,25 | 15,85 | 16,25 | 62 462 | 997 540 |
  |
| GOB (GOBARTO) | 11:00 | 20,40 | 0,00 | (0,00%) | 20,40 | 20,40 | 20,40 | 20,40 | 40 | 816 |
  |
| GOGL (ALPHABET) | 12:40 | 1 277,60 | -6,40 | (-0,50%) | 1 284,00 | 1 275,60 | 1 275,60 | 1 277,60 | 14 | 17 878 |
  |
| 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) | 12:41 | 11,90 | 0,00 | (0,00%) | 11,90 | 11,90 | 11,90 | 11,90 | 19 | 226 |
  |
| GPP (GRUPRACUJ) | 13:39 | 55,20 | +0,30 | (+0,55%) | 54,90 | 55,00 | 54,10 | 55,20 | 2 421 | 132 360 |
  |
| GPW | 13:38 | 105,10 | -2,30 | (-2,14%) | 107,40 | 107,00 | 104,70 | 107,30 | 20 073 | 2 119 928 |
  |
| GRC (GRUPAREC) | 09:05 | 64,00 | -0,80 | (-1,23%) | 64,80 | 64,60 | 64,00 | 64,60 | 28 | 1 795 |
  |
| GRL (GREENLANE) | 13:37 | 13,20 | -1,10 | (-7,69%) | 14,30 | 14,00 | 12,20 | 14,00 | 5 419 | 71 993 |
  |
| GRM (GREMPCO) | 10:09 | 1,320 | -0,010 | (-0,75%) | 1,330 | 1,250 | 1,250 | 1,320 | 16 | 20 |
  |
| GRN (GRODNO) | 13:30 | 13,95 | -0,10 | (-0,71%) | 14,05 | 14,10 | 13,95 | 14,15 | 9 033 | 126 290 |
  |
| GRX (GREENX) | 13:36 | 2,686 | -0,028 | (-1,03%) | 2,714 | 2,710 | 2,680 | 2,724 | 139 450 | 375 560 |
  |
| GRZ (GREENZEB) | 13:10 | 9,30 | +0,55 | (+6,29%) | 8,75 | 9,00 | 9,00 | 9,95 | 1 376 | 12 486 |
  |
| GTC | 12:37 | 2,35 | -0,03 | (-1,26%) | 2,38 | 2,39 | 2,35 | 2,39 | 6 441 | 15 367 |
  |
| GTF (GOTFI) | 7 paź 12:09 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 38 | 692 | |
| GTN (GETIN) | 13:23 | 0,3040 | +0,0035 | (+1,16%) | 0,3005 | 0,3090 | 0,3040 | 0,3100 | 37 729 | 11 676 |
  |
| GTS (GEOTRANS) | 09:03 | 3,80 | 0,00 | (0,00%) | 3,80 | 3,80 | 3,80 | 3,80 | 7 | 27 |
  |
| GVT (VIRTUS) | 13:31 | 1,178 | -0,016 | (-1,34%) | 1,194 | 1,194 | 1,124 | 1,194 | 97 616 | 113 326 |
  |
| GX1 (GENXONE) | 09:25 | 5,60 | 0,00 | (0,00%) | 5,60 | 5,60 | 5,60 | 5,60 | 2 | 11 |
  |
| 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) | 12:18 | 8,50 | +0,14 | (+1,67%) | 8,36 | 8,36 | 8,34 | 8,50 | 275 | 2 304 |
  |
| HEL (HELIO) | 12:25 | 47,70 | +1,10 | (+2,36%) | 46,60 | 46,60 | 46,60 | 47,70 | 353 | 16 451 |
  |
| 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) | 13:21 | 1,000 | 0,000 | (0,00%) | 1,000 | 1,000 | 1,000 | 1,200 | 24 644 | 26 662 |
  |
| 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) | 09:42 | 7,00 | -0,15 | (-2,10%) | 7,15 | 7,00 | 7,00 | 7,00 | 19 | 133 |
  |
| HPE (HIPOWERSA) | 11:00 | 0,348 | -0,042 | (-10,77%) | 0,390 | 0,348 | 0,348 | 0,348 | 904 | 315 |
  |
| 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) | 11:36 | 33,60 | +2,00 | (+6,33%) | 31,60 | 33,60 | 33,60 | 33,60 | 3 | 101 |
  |
| HPS (HYDRAPRES) | 09:25 | 0,478 | 0,000 | (0,00%) | 0,478 | 0,478 | 0,478 | 0,478 | 30 | 14 |
  |
| HRC (GRUPAHRC) | 09:00 | 0,99 | -0,05 | (-4,81%) | 1,04 | 0,99 | 0,99 | 0,99 | 1 | 1 |
  |
| HRP (HARPER) | 11:22 | 5,24 | -0,06 | (-1,13%) | 5,30 | 5,24 | 5,20 | 5,24 | 1 455 | 7 616 |
  |
| HRS (HERKULES) | 13:33 | 2,170 | +0,400 | (+22,60%) | 1,770 | 1,810 | 1,630 | 2,390 | 323 859 | 695 788 |
  |
| HRT (HURTIMEX) | 22 paź 15:00 | 0,0710 | +0,0005 | (+0,71%) | 0,0705 | 0,0710 | 0,0710 | 0,0710 | 3 074 | 218 |
  |
| HUB (HUBTECH) | 13:21 | 0,261 | +0,002 | (+0,77%) | 0,259 | 0,263 | 0,257 | 0,263 | 19 272 | 5 001 |
  |
| HUG (HUUUGE) | 13:32 | 24,70 | +0,30 | (+1,23%) | 24,40 | 24,40 | 24,40 | 24,70 | 5 623 | 138 032 |
  |
| HYP (HYPESA) | 13:36 | 2,2340 | -0,7360 | (-24,78%) | 2,9700 | 3,4900 | 2,2340 | 3,8900 | 248 153 | 729 992 | |
| IBC (IBCPOLSKA) | 09:16 | 5,08 | -0,02 | (-0,39%) | 5,10 | 5,08 | 5,08 | 5,08 | 15 | 76 |
  |
| IBS (IBSM) | 09:03 | 64,20 | 0,00 | (0,00%) | 64,20 | 62,60 | 62,60 | 64,20 | 8 | 502 |
  |
| ICD (ICPD) | 21 paź 09:35 | 0,935 | 0,000 | (0,00%) | 0,935 | 0,935 | 0,935 | 0,935 | 12 | 11 |
 |
| ICE (MEDINICE) | 13:18 | 54,70 | +1,30 | (+2,43%) | 53,40 | 51,60 | 51,60 | 56,70 | 13 785 | 731 913 |
  |
| ICG (ICECODE) | 10:11 | 0,0750 | 0,0000 | (0,00%) | 0,0750 | 0,0750 | 0,0750 | 0,0750 | 11 000 | 825 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 10:38 | 2,24 | -0,10 | (-4,27%) | 2,34 | 2,24 | 2,24 | 2,24 | 3 | 7 |
  |
| IDM (IDMSA) | 13:08 | 0,394 | -0,002 | (-0,51%) | 0,396 | 0,384 | 0,380 | 0,394 | 95 040 | 36 265 |
  |
| IFA (INFRA) | 09:18 | 1,940 | +0,010 | (+0,52%) | 1,930 | 1,940 | 1,940 | 1,940 | 20 | 39 |
  |
| IFC (IFCAPITAL) | 0,0000 | -5,3000 | (-100,00%) | 5,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 13:06 | 19,96 | +0,26 | (+1,32%) | 19,70 | 19,80 | 19,66 | 19,98 | 1 864 | 36 970 |
  |
| IFL (IFLEASING) | 09:00 | 1,65 | 0,00 | (0,00%) | 1,65 | 1,65 | 1,65 | 1,65 | 2 000 | 3 300 |
 |
| IFR (IFSA) | 13:37 | 0,148 | +0,008 | (+5,71%) | 0,140 | 0,140 | 0,129 | 0,148 | 156 565 | 22 066 |
 |
| IGT (IGORIA) | 11:12 | 0,398 | -0,010 | (-2,45%) | 0,408 | 0,398 | 0,398 | 0,398 | 1 693 | 674 |
  |
| IMC (IMCOMPANY) | 13:34 | 25,60 | +0,25 | (+0,99%) | 25,35 | 25,10 | 24,75 | 25,60 | 349 | 8 715 |
  |
| IMG (IMMGAMES) | 11:00 | 0,598 | +0,018 | (+3,10%) | 0,580 | 0,598 | 0,598 | 0,598 | 832 | 498 |
  |
| IMP (IMPERIO) | 13:03 | 2,00 | -0,04 | (-1,96%) | 2,04 | 2,00 | 2,00 | 2,06 | 5 334 | 10 698 |
  |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | 0,0000 | (0,00%) | 0,0355 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 | |
| IMS | 13:39 | 3,48 | +0,15 | (+4,35%) | 3,34 | 3,39 | 3,34 | 3,59 | 118 238 | 410 623 |
  |
| INC | 13:16 | 1,345 | -0,045 | (-3,24%) | 1,390 | 1,390 | 1,300 | 1,390 | 41 293 | 54 755 |
  |
| ING (INGBSK) | 13:30 | 438,00 | -5,00 | (-1,13%) | 443,00 | 447,00 | 432,40 | 447,00 | 6 206 | 2 717 322 |
  |
| INK (INSTALKRK) | 12:51 | 35,50 | -0,10 | (-0,28%) | 35,60 | 35,50 | 35,50 | 35,50 | 131 | 4 651 |
  |
| INL (INTROL) | 13:10 | 8,70 | 0,00 | (0,00%) | 8,70 | 8,66 | 8,66 | 8,76 | 1 445 | 12 586 |
  |
| INM (INVENTION) | 13:26 | 0,1120 | +0,0015 | (+1,36%) | 0,1105 | 0,1090 | 0,1085 | 0,1120 | 147 322 | 16 368 |
  |
| INP (INPRO) | 10:28 | 7,05 | -0,15 | (-2,08%) | 7,20 | 7,10 | 7,05 | 7,10 | 52 | 369 |
  |
| INPT (INPOST) | 20 paź 17:01 | 67,40 | +0,70 | (+1,05%) | 66,70 | 66,90 | 66,20 | 67,60 | 437 | 29 122 |
  |
| INS (INDOS) | 11:49 | 3,00 | -0,12 | (-3,85%) | 3,12 | 3,02 | 3,00 | 3,06 | 3 664 | 11 078 |
  |
| INT (INTERNITY) | 21 paź 09:00 | 9,65 | 0,00 | (0,00%) | 9,65 | 9,65 | 9,65 | 9,65 | 1 | 10 |
  |
| INTL (INTEL) | 13:27 | 340,10 | -3,60 | (-1,05%) | 343,70 | 340,30 | 340,10 | 341,90 | 43 | 14 634 |
  |
| IPE (IPOPEMA) | 13:32 | 8,34 | -0,10 | (-1,18%) | 8,44 | 8,36 | 8,34 | 8,46 | 714 | 5 997 |
  |
| IPO (INTERSPPL) | 11:27 | 0,320 | +0,014 | (+4,58%) | 0,306 | 0,306 | 0,306 | 0,320 | 6 | 2 |
  |
| IPW (IMAGEPWR) | 11:49 | 3,66 | -0,14 | (-3,68%) | 3,80 | 4,26 | 3,20 | 4,26 | 11 406 | 39 644 |
  |
| 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) | 10:05 | 0,446 | -0,004 | (-0,89%) | 0,450 | 0,450 | 0,446 | 0,450 | 250 | 112 |
  |
| ITB (INTERBUD) | 13:11 | 1,280 | +0,005 | (+0,39%) | 1,275 | 1,310 | 1,280 | 1,310 | 1 174 | 1 504 |
  |
| ITX (INDITEX) | 12:57 | 249,40 | +16,40 | (+7,04%) | 233,00 | 249,40 | 249,40 | 249,40 | 1 | 249 |
 |
| IVE (INVESTEKO) | 13:21 | 1,57 | -0,22 | (-12,29%) | 1,79 | 1,57 | 1,57 | 1,60 | 1 853 | 2 943 |
  |
| IVO (INCUVO) | 11:02 | 0,524 | -0,016 | (-2,96%) | 0,540 | 0,518 | 0,500 | 0,524 | 15 029 | 7 547 |
  |
| IWS (IRONWOLF) | 22 paź 16:14 | 1,260 | -0,020 | (-1,56%) | 1,280 | 1,190 | 1,190 | 1,260 | 79 | 99 |
  |
| 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) | 09:00 | 3,76 | +0,06 | (+1,62%) | 3,70 | 3,76 | 3,76 | 3,76 | 14 | 53 |
  |
| IZS (IZOSTAL) | 13:20 | 3,03 | -0,02 | (-0,66%) | 3,05 | 3,04 | 3,02 | 3,04 | 23 973 | 72 655 |
  |
| JJB (JUJUBEE) | 22 paź 14:47 | 0,484 | -0,014 | (-2,81%) | 0,498 | 0,498 | 0,484 | 0,498 | 220 | 107 |
  |
| JMT (JERONIMO) | 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) | 11:00 | 0,930 | -0,065 | (-6,53%) | 0,995 | 0,930 | 0,930 | 0,930 | 1 349 | 1 255 |
  |
| JRH | 13:34 | 4,43 | +0,21 | (+4,98%) | 4,22 | 4,50 | 4,33 | 4,90 | 144 799 | 665 625 |
  |
| JSW | 13:39 | 30,06 | -0,12 | (-0,40%) | 30,18 | 30,04 | 29,08 | 30,40 | 331 737 | 9 887 824 |
  |
| JWW (JWWINVEST) | 09:14 | 2,91 | 0,00 | (0,00%) | 2,91 | 2,91 | 2,91 | 2,91 | 45 | 131 |
  |
| K2P (KOOL2PLAY) | 11:00 | 0,630 | -0,070 | (-10,00%) | 0,700 | 0,630 | 0,630 | 0,630 | 800 | 504 |
  |
| KBJ | 09:17 | 26,00 | -1,60 | (-5,80%) | 27,60 | 27,60 | 26,00 | 27,60 | 102 | 2 659 |
  |
| KCH (KRAKCHEM) | 13:15 | 0,1670 | -0,0025 | (-1,47%) | 0,1695 | 0,1700 | 0,1630 | 0,1700 | 27 792 | 4 623 |
  |
| KCI | 13:04 | 0,822 | -0,002 | (-0,24%) | 0,824 | 0,830 | 0,822 | 0,830 | 3 242 | 2 690 |
  |
| 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) | 13:12 | 19,70 | +0,04 | (+0,20%) | 19,66 | 19,66 | 19,66 | 19,80 | 1 320 | 25 977 |
  |
| KGH (KGHM) | 13:40 | 294,15 | -2,55 | (-0,86%) | 296,70 | 299,65 | 292,35 | 300,70 | 476 716 | 140 890 419 |
  |
| KGL | 12:37 | 12,80 | +0,30 | (+2,40%) | 12,50 | 12,80 | 12,80 | 12,80 | 1 242 | 15 898 |
  |
| KGN (KOGENERA) | 13:32 | 80,30 | +0,40 | (+0,50%) | 79,90 | 79,30 | 79,00 | 80,70 | 1 473 | 117 873 |
  |
| KLE (KLEPSYDRA) | 11:00 | 6,86 | 0,00 | (0,00%) | 6,86 | 6,86 | 6,86 | 6,86 | 92 | 631 |
  |
| KLK (KOLEJKOWO) | 11:47 | 53,50 | -0,50 | (-0,93%) | 54,00 | 54,50 | 53,50 | 56,00 | 123 | 6 674 |
  |
| KLN (KLON) | 09:18 | 1,33 | 0,00 | (0,00%) | 1,33 | 1,33 | 1,33 | 1,33 | 20 | 27 |
  |
| KMB (KOMBINAT) | 13:07 | 0,882 | -0,002 | (-0,23%) | 0,884 | 0,876 | 0,876 | 0,884 | 8 748 | 7 681 |
 |
| KME | 13:00 | 0,200 | -0,050 | (-20,00%) | 0,250 | 0,240 | 0,200 | 0,240 | 13 652 | 2 771 |
  |
| KMP (KOMPAP) | 22 paź 11:08 | 21,20 | +0,20 | (+0,95%) | 21,00 | 21,20 | 21,20 | 21,20 | 47 | 996 |
  |
| KOM (KOMPUTRON) | 09:03 | 6,13 | +0,02 | (+0,33%) | 6,11 | 6,13 | 6,02 | 6,13 | 204 | 1 239 |
  |
| KOR (KORBANK) | 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) | 12:28 | 20,20 | -0,80 | (-3,81%) | 21,00 | 20,20 | 20,20 | 20,20 | 36 | 727 |
  |
| KPI (KANCELWEC) | 22 paź 12:17 | 2,04 | -0,06 | (-2,86%) | 2,10 | 2,02 | 1,95 | 2,04 | 11 001 | 21 835 |
  |
| KPL (KINOPOL) | 13:06 | 18,00 | +0,15 | (+0,84%) | 17,85 | 17,85 | 17,85 | 18,00 | 1 831 | 32 919 |
  |
| KRK (KRKA) | 11:48 | 1 120,00 | 0,00 | (0,00%) | 1 120,00 | 1 118,00 | 1 114,00 | 1 120,00 | 88 | 98 062 |
  |
| KRU (KRUK) | 13:39 | 356,40 | +2,20 | (+0,62%) | 354,20 | 355,00 | 349,00 | 358,10 | 35 080 | 12 442 170 |
  |
| KSG (KSGAGRO) | 13:08 | 2,770 | +0,020 | (+0,73%) | 2,750 | 2,775 | 2,680 | 2,780 | 9 242 | 25 037 |
  |
| KTY (KETY) | 13:39 | 1 248,00 | +8,00 | (+0,65%) | 1 240,00 | 1 258,00 | 1 243,00 | 1 258,00 | 6 613 | 8 264 479 |
  |
| KUB (KUBOTA) | 12:41 | 12,50 | 0,00 | (0,00%) | 12,50 | 12,40 | 12,40 | 12,50 | 9 | 112 |
  |
| KVT (KRVITAMIN) | 22 paź 15:12 | 12,80 | 0,00 | (0,00%) | 12,80 | 12,80 | 12,80 | 12,80 | 2 067 | 26 458 |
  |
| LBD (LOKATYBUD) | 2 cze 11:00 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 25 | 22 |
 |
| LBT (LIBET) | 13:32 | 1,440 | +0,090 | (+6,67%) | 1,350 | 1,380 | 1,380 | 1,440 | 20 966 | 29 920 |
  |
| LBW (LUBAWA) | 13:40 | 10,52 | +0,30 | (+2,94%) | 10,22 | 10,20 | 10,06 | 10,60 | 193 197 | 2 010 759 |
  |
| LCN (LABOCANNA) | 10:05 | 0,229 | 0,000 | (0,00%) | 0,229 | 0,229 | 0,229 | 0,229 | 6 300 | 1 443 |
  |
| LEG (LEGIMI) | 12:27 | 26,00 | -0,80 | (-2,99%) | 26,80 | 26,00 | 26,00 | 26,00 | 74 | 1 924 |
  |
| LEN (LENA) | 13:35 | 2,03 | +0,01 | (+0,50%) | 2,02 | 2,02 | 2,00 | 2,03 | 3 742 | 7 575 |
  |
| LET (LETUS) | 13:39 | 0,340 | -0,012 | (-3,41%) | 0,352 | 0,352 | 0,330 | 0,420 | 1 219 947 | 458 300 |
  |
| LFR (LIFTERO) | 13:30 | 47,94 | +2,52 | (+5,55%) | 45,42 | 46,56 | 45,50 | 48,70 | 2 397 | 113 587 |
 |
| 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) | 13:07 | 2,30 | -0,10 | (-4,17%) | 2,40 | 2,18 | 2,18 | 2,30 | 515 | 1 175 |
  |
| 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) | 11:12 | 23,30 | -1,20 | (-4,90%) | 24,50 | 24,40 | 23,30 | 24,40 | 52 | 1 226 |
  |
| LMG (LMGAMES) | 22 paź 14:26 | 0,700 | -0,010 | (-1,41%) | 0,710 | 0,710 | 0,640 | 0,710 | 2 295 | 1 478 |
  |
| LMU (LMCU) | 13:25 | 21,99 | +0,36 | (+1,66%) | 21,63 | 21,61 | 21,61 | 23,60 | 1 889 | 42 082 |
 |
| LPP | 13:40 | 26 840,00 | -400,00 | (-1,47%) | 27 240,00 | 27 240,00 | 26 760,00 | 27 240,00 | 1 356 | 36 535 220 |
  |
| LRQ (LARQ) | 09:01 | 2,68 | +0,01 | (+0,37%) | 2,67 | 2,68 | 2,68 | 2,68 | 6 | 16 |
  |
| LSI (LSISOFT) | 13:27 | 36,90 | +0,30 | (+0,82%) | 36,60 | 36,50 | 36,00 | 36,90 | 744 | 26 860 |
  |
| LTM (LTGAMES) | 09:17 | 9,20 | -0,30 | (-3,16%) | 9,50 | 9,20 | 9,20 | 9,20 | 21 | 193 |
  |
| LTX (LENTEX) | 09:54 | 7,38 | 0,00 | (0,00%) | 7,38 | 7,22 | 7,20 | 7,38 | 510 | 3 673 |
  |
| LUD (LUDUS) | 11:00 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,390 | 0,390 | 0,390 | 100 | 39 |
 |
| LUG | 09:39 | 1,30 | 0,00 | (0,00%) | 1,30 | 1,30 | 1,30 | 1,30 | 300 | 390 |
  |
| 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) | 13:38 | 25,75 | +0,65 | (+2,59%) | 25,10 | 25,10 | 24,80 | 25,80 | 45 924 | 1 170 300 |
  |
| LXB (LEXBONO) | 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) | 13:40 | 8,11 | -0,21 | (-2,52%) | 8,32 | 8,23 | 8,06 | 8,37 | 24 390 | 200 069 |
  |
| MAD (MADKOM) | 13:14 | 3,48 | +0,20 | (+6,10%) | 3,28 | 3,48 | 3,46 | 3,50 | 4 437 | 15 470 |
  |
| MAK (MAKARONPL) | 13:38 | 23,35 | 0,00 | (0,00%) | 23,35 | 23,35 | 23,20 | 23,45 | 947 | 22 048 |
  |
| 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) | 13:06 | 2,660 | +0,110 | (+4,31%) | 2,550 | 2,540 | 2,540 | 2,700 | 6 012 | 15 461 |
  |
| MBG (MERCEDES) | 22 paź 09:04 | 177,76 | -2,22 | (-1,23%) | 179,98 | 177,76 | 177,76 | 177,76 | 1 | 178 |
  |
| MBK (MBANK) | 13:40 | 1 384,00 | -24,50 | (-1,74%) | 1 408,50 | 1 400,00 | 1 370,00 | 1 404,00 | 16 277 | 22 501 445 |
  |
| MBR (MOBRUK) | 13:27 | 422,00 | +1,50 | (+0,36%) | 420,50 | 420,00 | 417,00 | 424,00 | 817 | 343 412 |
  |
| MBW (MBWS) | 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) | 22 paź 14:16 | 964,00 | +18,20 | (+1,92%) | 945,80 | 963,00 | 963,00 | 964,00 | 5 | 4 816 |
 |
| MCI | 12:06 | 27,70 | +0,40 | (+1,47%) | 27,30 | 27,30 | 27,20 | 27,80 | 6 038 | 165 500 |
  |
| MCR | 10:48 | 14,55 | 0,00 | (0,00%) | 14,55 | 14,55 | 14,40 | 14,55 | 170 | 2 449 |
  |
| MCRN (MICRONTEC) | 11:41 | 3 450,50 | -10,00 | (-0,29%) | 3 460,50 | 3 460,00 | 3 450,50 | 3 460,00 | 3 | 10 371 |
 |
| MDA (MEDAPP) | 11:00 | 0,1710 | -0,0080 | (-4,47%) | 0,1790 | 0,1710 | 0,1710 | 0,1710 | 3 730 | 638 |
  |
| MDB (MEDICOBIO) | 12:52 | 0,356 | +0,004 | (+1,14%) | 0,352 | 0,354 | 0,348 | 0,358 | 2 946 | 1 032 |
  |
| MDG (MEDICALG) | 13:39 | 22,95 | -0,50 | (-2,13%) | 23,45 | 23,45 | 22,80 | 23,50 | 11 517 | 265 266 |
  |
| MDI (MDIENERGIA) | 13:05 | 1,910 | -0,055 | (-2,80%) | 1,965 | 1,970 | 1,910 | 1,970 | 3 483 | 6 741 |
  |
| MDP (MEDCAMP) | 11:00 | 0,685 | -0,070 | (-9,27%) | 0,755 | 0,685 | 0,685 | 0,685 | 2 155 | 1 476 |
 |
| MDT (MEDTECH) | 13:39 | 0,3480 | -0,0100 | (-2,79%) | 0,3580 | 0,3660 | 0,3300 | 0,3660 | 1 277 492 | 437 798 |
  |
| MDV (MODIVO) | 13:37 | 95,62 | +0,02 | (+0,02%) | 95,60 | 95,16 | 95,00 | 97,74 | 181 968 | 17 515 765 |
  |
| 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 | 11:24 | 2 550,00 | +0,50 | (+0,02%) | 2 549,50 | 2 549,50 | 2 549,50 | 2 550,00 | 13 | 33 150 |
  |
| MEX (MEXPOLSKA) | 11:25 | 3,10 | -0,09 | (-2,82%) | 3,19 | 3,19 | 3,09 | 3,19 | 4 408 | 13 677 |
  |
| MFD (MFOOD) | 13:31 | 3,90 | +0,18 | (+4,84%) | 3,72 | 3,60 | 3,60 | 3,90 | 4 583 | 17 598 |
  |
| MFO | 13:35 | 28,50 | 0,00 | (0,00%) | 28,50 | 28,60 | 28,50 | 29,10 | 1 106 | 31 977 |
  |
| MGS (MADNETIC) | 20 paź 16:45 | 2,40 | -0,04 | (-1,64%) | 2,44 | 2,44 | 2,40 | 2,44 | 500 | 1 205 |
  |
| MGT (MANGATA) | 12:05 | 59,80 | +0,20 | (+0,34%) | 59,60 | 59,80 | 59,00 | 59,80 | 501 | 29 743 |
  |
| MID (MIDVEN) | 7 paź 15:08 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 4,20 | 4,20 | 5 | 21 |
 |
| MIG (MILITARY) | 13:21 | 0,3670 | -0,0280 | (-7,09%) | 0,3950 | 0,3810 | 0,3650 | 0,3940 | 21 051 | 7 859 |
  |
| MIL (MILLENNIUM) | 13:40 | 21,66 | -0,34 | (-1,55%) | 22,00 | 21,90 | 21,49 | 21,90 | 514 555 | 11 138 723 |
  |
| MIR (MIRACULUM) | 12:33 | 0,576 | +0,014 | (+2,49%) | 0,562 | 0,556 | 0,556 | 0,576 | 50 236 | 28 522 |
  |
| MLB (MAKOLAB) | 12:27 | 7,85 | -0,10 | (-1,26%) | 7,95 | 7,85 | 7,85 | 7,85 | 26 | 204 |
  |
| MLG (MLPGROUP) | 12:54 | 107,50 | -2,50 | (-2,27%) | 110,00 | 110,00 | 107,50 | 110,00 | 249 | 26 870 |
  |
| MLK (MILKILAND) | 13:16 | 1,410 | +0,046 | (+3,37%) | 1,364 | 1,396 | 1,364 | 1,410 | 114 573 | 160 416 |
  |
| MLM (MILISYS) | 13:18 | 0,3400 | +0,0160 | (+4,94%) | 0,3240 | 0,3240 | 0,3240 | 0,3880 | 90 420 | 32 944 |
  |
| MLP (MILKPOL) | 14 paź 11:00 | 0,500 | +0,020 | (+4,17%) | 0,480 | 0,500 | 0,500 | 0,500 | 249 | 125 | |
| MLS (MLSYSTEM) | 12:57 | 13,94 | +0,10 | (+0,72%) | 13,84 | 13,98 | 13,60 | 13,98 | 2 698 | 37 285 |
  |
| MLT (MOONLIT) | 11:00 | 0,314 | -0,026 | (-7,65%) | 0,340 | 0,314 | 0,314 | 0,314 | 16 879 | 5 300 |
  |
| MMC (MMCPL) | 15 paź 11:28 | 9,00 | -0,60 | (-6,25%) | 9,60 | 9,00 | 9,00 | 9,00 | 98 | 882 |
  |
| MMS (MADMIND) | 22 paź 11:00 | 0,251 | -0,019 | (-7,04%) | 0,270 | 0,251 | 0,251 | 0,251 | 2 000 | 502 |
  |
| MNC (MENNICA) | 13:23 | 37,90 | 0,00 | (0,00%) | 37,90 | 38,50 | 37,90 | 38,50 | 663 | 25 222 |
  |
| MND (MINERAL) | 22 paź 16:59 | 0,675 | 0,000 | (0,00%) | 0,675 | 0,675 | 0,670 | 0,675 | 613 | 414 |
  |
| MNS (MENNICASK) | 10:34 | 48,10 | -0,10 | (-0,21%) | 48,20 | 47,00 | 47,00 | 48,10 | 25 | 1 182 |
  |
| MO2 (MOLIERA2) | 22 paź 11:00 | 0,0675 | 0,0000 | (0,00%) | 0,0675 | 0,0675 | 0,0675 | 0,0675 | 500 | 34 |
  |
| MOC (MOLECURE) | 13:39 | 5,65 | -0,33 | (-5,52%) | 5,98 | 5,80 | 5,57 | 5,97 | 47 012 | 268 594 |
  |
| MOL | 13:26 | 58,15 | +0,35 | (+0,61%) | 57,80 | 58,50 | 57,80 | 59,00 | 328 | 19 079 |
  |
| MON (MONNARI) | 12:43 | 5,02 | +0,02 | (+0,40%) | 5,00 | 5,00 | 4,80 | 5,02 | 5 714 | 28 314 |
  |
| MOV (MOVIEGAMES) | 13:40 | 7,00 | -0,30 | (-4,11%) | 7,30 | 6,92 | 6,60 | 7,15 | 3 871 | 27 029 |
  |
| MPY (MPAY) | 13:19 | 0,3200 | -0,0120 | (-3,61%) | 0,3320 | 0,3210 | 0,3200 | 0,3400 | 155 591 | 51 193 |
  |
| MQR (MULTIQURE) | 13:32 | 1,482 | -0,002 | (-0,13%) | 1,484 | 1,488 | 1,482 | 1,502 | 84 227 | 125 517 |
  |
| MRB (MIRBUD) | 13:39 | 11,21 | -0,09 | (-0,80%) | 11,30 | 11,21 | 11,15 | 11,32 | 13 762 | 154 395 |
  |
| MRC (MERCATOR) | 12:54 | 58,70 | 0,00 | (0,00%) | 58,70 | 58,80 | 58,10 | 59,00 | 2 221 | 130 398 |
  |
| 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) | 11:00 | 0,180 | 0,000 | (0,00%) | 0,180 | 0,180 | 0,180 | 0,180 | 100 | 18 |
 |
| MSFT (MICROSOFT) | 10:12 | 2 040,00 | -11,00 | (-0,54%) | 2 051,00 | 2 040,00 | 2 040,00 | 2 040,00 | 3 | 6 120 |
  |
| MSM | 12:44 | 4,48 | +0,08 | (+1,82%) | 4,40 | 4,48 | 4,28 | 4,48 | 1 307 | 5 795 |
  |
| MSP (MOSTALPLC) | 09:00 | 13,00 | +0,30 | (+2,36%) | 12,70 | 13,00 | 13,00 | 13,00 | 2 | 26 |
  |
| MSW (MOSTALWAR) | 12:54 | 4,36 | -0,01 | (-0,23%) | 4,37 | 4,37 | 4,25 | 4,37 | 3 543 | 15 095 |
  |
| MSZ (MOSTALZAB) | 13:06 | 6,69 | -0,01 | (-0,15%) | 6,70 | 6,70 | 6,65 | 6,74 | 14 012 | 94 021 |
  |
| MTN (MILTON) | 12:50 | 0,530 | 0,000 | (0,00%) | 0,530 | 0,515 | 0,492 | 0,535 | 19 683 | 10 071 |
  |
| MUN (MUNAR) | 09:06 | 0,316 | +0,001 | (+0,32%) | 0,315 | 0,303 | 0,303 | 0,316 | 5 | 2 |
  |
| MUR (MURAPOL) | 13:36 | 35,60 | +0,15 | (+0,42%) | 35,45 | 35,85 | 35,40 | 35,90 | 2 850 | 101 785 |
  |
| MVP (MARVIPOL) | 13:29 | 8,14 | -0,06 | (-0,73%) | 8,20 | 8,20 | 8,12 | 8,20 | 478 | 3 897 |
  |
| MWT (MWTRADE) | 12:09 | 2,50 | 0,00 | (0,00%) | 2,50 | 2,48 | 2,44 | 2,50 | 1 418 | 3 485 |
  |
| MXC (MAXCOM) | 09:08 | 5,74 | 0,00 | (0,00%) | 5,74 | 5,74 | 5,74 | 5,74 | 586 | 3 364 |
  |
| MXP (MAXIPIZZA) | 09:00 | 0,460 | 0,000 | (0,00%) | 0,460 | 0,460 | 0,460 | 0,460 | 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) | 13:39 | 80,70 | -3,20 | (-3,81%) | 83,90 | 83,60 | 80,70 | 83,90 | 2 202 | 181 994 |
  |
| NEU (NEUCA) | 13:16 | 701,00 | -4,00 | (-0,57%) | 705,00 | 706,00 | 697,00 | 706,00 | 388 | 272 736 |
  |
| NFLX (NETFLIX) | 22 paź 14:32 | 255,70 | +1,70 | (+0,67%) | 254,00 | 253,90 | 253,90 | 255,70 | 103 | 26 155 |
  |
| NIKE | 22 paź 16:58 | 147,00 | +1,18 | (+0,81%) | 145,82 | 146,22 | 144,18 | 147,00 | 326 | 47 071 |
  |
| NNG (NANOGROUP) | 13:20 | 2,28 | -0,06 | (-2,56%) | 2,34 | 2,30 | 2,28 | 2,30 | 11 404 | 26 108 |
  |
| NOB (NOOBZ) | 21 paź 14:22 | 14,20 | -0,40 | (-2,74%) | 14,60 | 14,20 | 14,20 | 14,20 | 2 | 28 |
  |
| NOV (NOVINA) | 12:25 | 0,664 | -0,004 | (-0,60%) | 0,668 | 0,660 | 0,660 | 0,664 | 3 004 | 1 983 |
  |
| NRS (NEURONE) | 1 paź 15:00 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,570 | 0,570 | 0,570 | 50 | 29 |
  |
| NST (NESTMEDIC) | 11:31 | 0,628 | 0,000 | (0,00%) | 0,628 | 0,620 | 0,602 | 0,628 | 4 412 | 2 673 |
  |
| NTC (NTCAPITAL) | 09:11 | 0,618 | -0,010 | (-1,59%) | 0,628 | 0,618 | 0,618 | 0,618 | 20 | 12 |
  |
| NTS (NOTORIA) | 16 paź 11:22 | 7,20 | -0,05 | (-0,69%) | 7,25 | 7,50 | 7,20 | 7,50 | 70 | 505 |
  |
| NTT (NTTSYSTEM) | 13:37 | 33,50 | -0,10 | (-0,30%) | 33,60 | 34,00 | 31,20 | 36,60 | 163 881 | 5 639 637 |
  |
| NTU (NOVATURAS) | 16 paź 11:02 | 4,84 | 0,00 | (0,00%) | 4,84 | 4,56 | 4,56 | 4,84 | 53 | 242 |
  |
| NTV (NTVSA) | 12:20 | 0,200 | -0,008 | (-3,85%) | 0,208 | 0,208 | 0,175 | 0,208 | 9 107 | 1 753 |
  |
| NVA (PANOVA) | 13:03 | 18,35 | -0,15 | (-0,81%) | 18,50 | 18,20 | 18,20 | 18,35 | 1 604 | 29 278 |
  |
| NVDA (NVIDIA) | 11:52 | 843,00 | +3,60 | (+0,43%) | 839,40 | 834,60 | 834,60 | 845,00 | 28 | 23 566 |
  |
| NVG (NOVAVISGR) | 13:08 | 0,3995 | +0,0045 | (+1,14%) | 0,3950 | 0,3950 | 0,3915 | 0,3995 | 8 933 | 3 552 |
  |
| NVO (NVONORDSK) | 12:30 | 153,00 | +2,72 | (+1,81%) | 150,28 | 153,50 | 153,00 | 153,54 | 252 | 38 680 |
  |
| NVT (NOVITA) | 09:03 | 110,00 | 0,00 | (0,00%) | 110,00 | 110,00 | 110,00 | 110,00 | 15 | 1 650 |
  |
| NWA (NWAI) | 13:16 | 30,60 | -0,40 | (-1,29%) | 31,00 | 30,20 | 30,20 | 31,40 | 151 | 4 614 |
  |
| NWG (NEWAG) | 13:39 | 96,00 | 0,00 | (0,00%) | 96,00 | 96,50 | 95,10 | 96,90 | 8 665 | 832 782 |
  |
| NXG (NEXITY) | 12:19 | 1,410 | -0,070 | (-4,73%) | 1,480 | 1,480 | 1,410 | 1,490 | 404 | 598 |
  |
| O2T (ONE2TRIBE) | 11:19 | 0,1890 | +0,0010 | (+0,53%) | 0,1880 | 0,1890 | 0,1890 | 0,1890 | 2 222 | 420 |
  |
| OBL (ORZBIALY) | 11:00 | 39,40 | -0,20 | (-0,51%) | 39,60 | 39,40 | 39,40 | 39,40 | 27 | 1 064 |
  |
| ODL (ODLEWNIE) | 13:10 | 19,40 | -0,40 | (-2,02%) | 19,80 | 19,80 | 19,10 | 19,80 | 20 617 | 400 664 |
  |
| OLY (OLYMP) | 12:39 | 0,246 | -0,018 | (-6,82%) | 0,264 | 0,261 | 0,234 | 0,264 | 5 516 | 1 363 |
  |
| OML (ONEMORE) | 13:36 | 1,675 | +0,015 | (+0,90%) | 1,660 | 1,685 | 1,660 | 1,745 | 163 249 | 277 824 |
  |
| ONC (ONICO) | 11:00 | 9,95 | -0,05 | (-0,50%) | 10,00 | 9,95 | 9,95 | 9,95 | 2 | 20 |
  |
| OND (ONDE) | 13:32 | 8,14 | -0,03 | (-0,37%) | 8,17 | 8,17 | 8,10 | 8,17 | 2 612 | 21 213 |
  |
| ONE (1SOLUTION) | 09:47 | 0,1010 | +0,0010 | (+1,00%) | 0,1000 | 0,1000 | 0,1000 | 0,1010 | 403 | 40 |
  |
| ONO (ONESANO) | 22 paź 15:55 | 0,876 | +0,034 | (+4,04%) | 0,842 | 0,874 | 0,840 | 0,876 | 3 894 | 3 273 |
  |
| OPG (ORCOGROUP) | 22 paź 16:37 | 3,60 | +0,36 | (+11,11%) | 3,24 | 3,38 | 3,38 | 3,60 | 1 661 | 5 658 |
  |
| OPI (OPTIGIS) | 11:22 | 0,444 | -0,004 | (-0,89%) | 0,448 | 0,400 | 0,400 | 0,446 | 80 | 33 |
  |
| OPL (ORANGEPL) | 13:38 | 15,770 | -0,250 | (-1,56%) | 16,020 | 15,820 | 15,605 | 15,990 | 347 905 | 5 486 565 |
  |
| OPM (OPTEAM) | 13:05 | 5,20 | -0,10 | (-1,89%) | 5,30 | 5,25 | 5,20 | 5,25 | 2 216 | 11 559 |
  |
| OPN (OPONEO.PL) | 13:35 | 102,80 | -0,60 | (-0,58%) | 103,40 | 103,00 | 102,20 | 104,80 | 491 | 50 776 |
  |
| ORCL (ORACLE) | 12:11 | 497,70 | +4,65 | (+0,94%) | 493,05 | 497,70 | 497,70 | 497,70 | 26 | 12 940 |
 |
| ORG (ORGANIC) | 10:08 | 10,40 | -0,20 | (-1,89%) | 10,60 | 10,60 | 10,40 | 10,60 | 12 | 126 |
  |
| ORL (ORZLOPONY) | 10:28 | 2,06 | -0,04 | (-1,90%) | 2,10 | 2,06 | 2,06 | 2,06 | 42 | 87 |
  |
| OTM (OTMUCHOW) | 09:59 | 4,42 | -0,08 | (-1,78%) | 4,50 | 4,61 | 4,42 | 4,61 | 355 | 1 570 |
  |
| OTS (OTLOG) | 13:36 | 14,86 | +0,04 | (+0,27%) | 14,82 | 14,58 | 14,58 | 14,90 | 1 193 | 17 612 |
  |
| OUT (OUTDOORZY) | 12:59 | 1,770 | +0,060 | (+3,51%) | 1,710 | 1,710 | 1,680 | 1,770 | 6 236 | 10 625 |
  |
| OVI (OVIDWORKS) | 10:44 | 0,284 | 0,000 | (0,00%) | 0,284 | 0,284 | 0,284 | 0,284 | 17 | 5 |
  |
| P24 (PRESENT24) | 13:33 | 0,0900 | -0,0015 | (-1,64%) | 0,0915 | 0,0915 | 0,0900 | 0,0925 | 37 760 | 3 434 |
  |
| P2B (PLANETB2B) | 11:21 | 0,0480 | -0,0030 | (-5,88%) | 0,0510 | 0,0505 | 0,0480 | 0,0505 | 233 538 | 11 220 |
  |
| P2C (P2CHILL) | 13:03 | 2,54 | 0,00 | (0,00%) | 2,54 | 2,48 | 2,48 | 2,54 | 1 965 | 4 900 |
  |
| PAC (PROACTA) | 09:35 | 1,510 | +0,040 | (+2,72%) | 1,470 | 1,450 | 1,450 | 1,510 | 210 | 305 |
  |
| PAS (PASSUS) | 13:37 | 166,20 | -3,60 | (-2,12%) | 169,80 | 174,80 | 164,20 | 174,80 | 4 146 | 695 607 |
  |
| PAT (PATENTUS) | 12:37 | 1,915 | -0,025 | (-1,29%) | 1,940 | 1,920 | 1,855 | 1,920 | 1 618 | 3 060 |
  |
| PBF (PBSFINANSE) | 11:27 | 0,390 | -0,002 | (-0,51%) | 0,392 | 0,390 | 0,390 | 0,390 | 31 131 | 12 141 |
  |
| 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) | 13:22 | 7,99 | -0,01 | (-0,12%) | 8,00 | 8,02 | 7,98 | 8,06 | 8 140 | 65 192 |
  |
| PCE (POLICE) | 13:39 | 7,16 | -0,10 | (-1,38%) | 7,26 | 7,16 | 7,16 | 7,24 | 227 | 1 633 |
  |
| PCF (PCFGROUP) | 13:12 | 3,250 | -0,025 | (-0,76%) | 3,275 | 3,260 | 3,200 | 3,300 | 6 945 | 22 568 |
  |
| PCGL (PROCTER) | 7 paź 13:46 | 580,00 | +12,20 | (+2,15%) | 567,80 | 580,00 | 580,00 | 580,00 | 76 | 44 080 |
  |
| PCO (PEPCO) | 13:40 | 48,08 | -0,01 | (-0,02%) | 48,09 | 47,99 | 47,52 | 48,45 | 394 108 | 18 912 271 |
  |
| PCR (PCCROKITA) | 13:37 | 62,20 | -0,70 | (-1,11%) | 62,90 | 63,10 | 61,90 | 63,10 | 5 077 | 316 026 |
  |
| PCX (PCCEXOL) | 13:24 | 2,07 | -0,01 | (-0,48%) | 2,08 | 2,08 | 2,06 | 2,08 | 29 030 | 60 110 |
  |
| PDG (PYRAMID) | 22 paź 16:59 | 4,30 | -0,10 | (-2,27%) | 4,40 | 4,30 | 4,14 | 4,30 | 306 | 1 277 |
  |
| PEN (PHOTON) | 13:07 | 1,150 | +0,030 | (+2,68%) | 1,120 | 1,115 | 1,115 | 1,150 | 6 596 | 7 515 |
  |
| PEO (PEKAO) | 13:40 | 252,30 | -4,10 | (-1,60%) | 256,40 | 257,60 | 250,60 | 257,60 | 215 843 | 54 615 808 |
  |
| PEP | 11:23 | 53,30 | -0,40 | (-0,74%) | 53,70 | 53,70 | 52,80 | 53,70 | 739 | 39 115 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | 0,00 | (0,00%) | 31,40 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGE | 13:40 | 16,445 | -0,250 | (-1,50%) | 16,695 | 16,570 | 16,280 | 16,765 | 669 431 | 11 053 885 |
  |
| PGG (PROGUNSGR) | 09:39 | 4,54 | -0,06 | (-1,30%) | 4,60 | 4,58 | 4,54 | 4,58 | 305 | 1 397 |
  |
| PGH | 13:39 | 4,500 | 0,000 | (0,00%) | 4,500 | 4,500 | 4,410 | 4,520 | 4 436 | 19 894 |
  |
| PGM (PMPG) | 13:05 | 2,07 | -0,06 | (-2,82%) | 2,13 | 2,14 | 2,07 | 2,14 | 143 | 296 |
  |
| PHN | 12:25 | 9,02 | 0,00 | (0,00%) | 9,02 | 9,02 | 9,00 | 9,02 | 4 200 | 37 854 |
  |
| PHR (PHARMENA) | 09:29 | 2,91 | -0,08 | (-2,68%) | 2,99 | 2,91 | 2,91 | 2,91 | 900 | 2 619 |
  |
| PIT (POLARISIT) | 13:07 | 0,318 | -0,030 | (-8,62%) | 0,348 | 0,340 | 0,310 | 0,340 | 11 906 | 3 745 |
 |
| PJP (PJPMAKRUM) | 12:15 | 21,70 | -0,30 | (-1,36%) | 22,00 | 22,30 | 21,70 | 22,30 | 475 | 10 309 |
  |
| PKN (PKNORLEN) | 13:40 | 154,50 | +2,02 | (+1,32%) | 152,48 | 153,94 | 151,86 | 154,86 | 262 820 | 40 297 542 |
  |
| PKO (PKOBP) | 13:40 | 110,12 | -2,28 | (-2,03%) | 112,40 | 112,16 | 109,22 | 112,30 | 1 617 924 | 178 597 662 |
  |
| PKP (PKPCARGO) | 13:34 | 10,20 | +0,03 | (+0,29%) | 10,17 | 10,17 | 10,16 | 10,24 | 19 985 | 203 646 |
  |
| 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) | 11:05 | 3,50 | +0,05 | (+1,45%) | 3,45 | 3,50 | 3,50 | 3,50 | 302 | 1 057 |
  |
| PLM (POLMAN) | 09:11 | 0,396 | -0,003 | (-0,75%) | 0,399 | 0,384 | 0,384 | 0,396 | 3 252 | 1 266 |
  |
| PLT (PLOTTWIST) | 09:32 | 1,36 | +0,03 | (+2,26%) | 1,33 | 1,36 | 1,36 | 1,36 | 10 | 14 |
  |
| PLTR (PALANTIR) | 09:08 | 772,50 | -9,50 | (-1,21%) | 782,00 | 772,50 | 772,50 | 772,50 | 5 | 3 863 |
  |
| PLW (PLAYWAY) | 13:39 | 249,00 | +5,00 | (+2,05%) | 244,00 | 244,00 | 244,00 | 253,00 | 2 970 | 737 017 |
  |
| PLZ (PLAZACNTR) | 11:59 | 1,244 | -0,042 | (-3,27%) | 1,286 | 1,246 | 1,244 | 1,280 | 185 | 231 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | 0,000 | (0,00%) | 0,840 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PNT (POINTPACK) | 09:35 | 12,30 | +0,50 | (+4,24%) | 11,80 | 12,30 | 12,30 | 12,30 | 2 | 25 |
  |
| PPS (PEPEES) | 13:30 | 0,716 | -0,014 | (-1,92%) | 0,730 | 0,740 | 0,716 | 0,740 | 15 344 | 11 045 |
  |
| PRA (PRIME) | 13:39 | 1,34 | -0,11 | (-7,59%) | 1,45 | 1,45 | 1,34 | 1,55 | 318 320 | 459 054 |
  |
| PRE (PRESIDENT) | 13:37 | 79,50 | -0,50 | (-0,63%) | 80,00 | 79,50 | 79,50 | 79,50 | 11 | 875 |
  |
| PRH (POLHOLROZ) | 13:18 | 1,760 | -0,140 | (-7,37%) | 1,900 | 1,900 | 1,740 | 1,910 | 2 351 | 4 159 |
  |
| PRI (PRAGMAINK) | 10:09 | 3,74 | -0,14 | (-3,61%) | 3,88 | 3,74 | 3,74 | 3,74 | 335 | 1 253 |
  |
| PRM (PROCHEM) | 13:05 | 23,10 | +1,30 | (+5,96%) | 21,80 | 21,80 | 21,00 | 23,20 | 1 996 | 44 218 |
  |
| PRN (PARTNER) | 22 paź 16:48 | 25,80 | +0,40 | (+1,57%) | 25,40 | 25,00 | 24,40 | 25,80 | 349 | 8 742 |
  |
| PRO (PROMISE) | 13:25 | 7,80 | -0,40 | (-4,88%) | 8,20 | 8,20 | 7,80 | 8,35 | 10 123 | 81 308 |
  |
| PRS (PRYMUS) | 19 paź 15:29 | 6,00 | -0,10 | (-1,64%) | 6,10 | 6,10 | 6,00 | 6,10 | 49 | 298 |
  |
| PRT (PROTEKTOR) | 13:34 | 0,845 | -0,015 | (-1,74%) | 0,860 | 0,868 | 0,845 | 0,870 | 18 321 | 15 725 |
  |
| 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) | 22 paź 14:21 | 109,90 | -2,25 | (-2,01%) | 112,15 | 109,90 | 109,90 | 109,90 | 5 | 550 |
  |
| PTG (POLTREG) | 11:11 | 20,20 | -0,40 | (-1,94%) | 20,60 | 20,10 | 19,80 | 20,20 | 71 | 1 430 |
  |
| PTN (POLTRONIC) | 09:07 | 0,640 | -0,045 | (-6,57%) | 0,685 | 0,640 | 0,640 | 0,640 | 40 | 26 |
  |
| PTW (PTWP) | 12:12 | 142,00 | 0,00 | (0,00%) | 142,00 | 142,00 | 142,00 | 142,00 | 66 | 9 372 |
  |
| PWX (POLWAX) | 12:21 | 0,946 | -0,002 | (-0,21%) | 0,948 | 0,948 | 0,946 | 0,948 | 5 002 | 4 732 |
  |
| PXM (POLIMEXMS) | 13:37 | 7,620 | -0,015 | (-0,20%) | 7,635 | 7,640 | 7,555 | 7,685 | 129 853 | 986 856 |
  |
| PZU | 13:40 | 72,28 | -0,44 | (-0,61%) | 72,72 | 72,72 | 72,04 | 73,30 | 512 962 | 37 228 648 |
  |
| QCR (QUEST) | 13:31 | 0,308 | -0,028 | (-8,33%) | 0,336 | 0,332 | 0,308 | 0,332 | 140 | 44 |
  |
| QNA (QNATECHNO) | 13:34 | 33,70 | 0,00 | (0,00%) | 33,70 | 33,70 | 32,90 | 33,80 | 431 | 14 540 |
  |
| QNT (QUANTUM) | 22 paź 16:06 | 42,00 | 0,00 | (0,00%) | 42,00 | 42,00 | 42,00 | 42,00 | 22 | 924 |
  |
| QRS (QUERCUS) | 12:52 | 12,92 | -0,12 | (-0,92%) | 13,04 | 13,10 | 12,92 | 13,10 | 8 044 | 104 378 |
  |
| QUB (QUBICGMS) | 13:30 | 1,090 | 0,000 | (0,00%) | 1,090 | 1,090 | 1,000 | 1,090 | 175 | 177 |
  |
| RAF (RAFAMET) | 13:06 | 39,00 | +1,50 | (+4,00%) | 37,50 | 37,50 | 37,50 | 39,60 | 1 115 | 43 459 |
  |
| RAY (PURPLERAY) | 13:34 | 4,00 | -0,12 | (-2,91%) | 4,12 | 4,12 | 4,00 | 4,12 | 123 | 494 |
 |
| RBS (ROBINSON) | 13:30 | 4,06 | 0,00 | (0,00%) | 4,06 | 4,14 | 4,04 | 4,14 | 424 | 1 715 |
  |
| RBW (RAINBOW) | 13:39 | 122,00 | 0,00 | (0,00%) | 122,00 | 121,50 | 121,50 | 122,90 | 7 979 | 970 716 |
  |
| 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) | 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 | 11:34 | 11,65 | -0,35 | (-2,92%) | 12,00 | 12,00 | 11,65 | 12,00 | 26 | 306 |
 |
| 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) | 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) | 09:52 | 8,20 | +0,05 | (+0,61%) | 8,15 | 8,20 | 8,20 | 8,20 | 2 | 16 |
 |
| RLP (RELPOL) | 12:44 | 5,76 | 0,00 | (0,00%) | 5,76 | 5,76 | 5,76 | 5,76 | 56 | 323 |
  |
| RMK (REMAK) | 13:36 | 19,45 | +0,05 | (+0,26%) | 19,40 | 19,45 | 19,40 | 19,45 | 1 899 | 36 931 |
  |
| RNC (REINO) | 12:56 | 1,38 | -0,02 | (-1,43%) | 1,40 | 1,40 | 1,32 | 1,40 | 109 | 150 |
  |
| RND (RENDER) | 10:21 | 72,00 | +3,20 | (+4,65%) | 68,80 | 69,80 | 69,80 | 72,00 | 93 | 6 617 |
  |
| RNK (RANKPROGR) | 10:33 | 4,27 | +0,05 | (+1,19%) | 4,22 | 4,22 | 4,22 | 4,27 | 572 | 2 416 |
  |
| RNT (PRIVRNT) | 3 cze 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 13 | 72 | |
| ROB (ROBYG) | 12:38 | 29,700 | -0,150 | (-0,50%) | 29,850 | 30,200 | 29,700 | 30,200 | 836 | 24 949 | |
| RPC (ROPCZYCE) | 12:40 | 22,90 | -0,30 | (-1,29%) | 23,20 | 23,20 | 22,50 | 23,20 | 1 292 | 29 339 |
  |
| RRH (RRHGROUP) | 12:53 | 0,0460 | +0,0015 | (+3,37%) | 0,0445 | 0,0435 | 0,0415 | 0,0465 | 3 391 | 151 |
  |
| RSG (RSGAMES) | 09:20 | 4,24 | 0,00 | (0,00%) | 4,24 | 4,24 | 4,24 | 4,24 | 20 | 85 |
  |
| RSP (REMORSOL) | 21 paź 15:24 | 4,86 | 0,00 | (0,00%) | 4,86 | 4,86 | 4,86 | 4,86 | 75 | 365 |
  |
| RST (ROAD) | 13:09 | 4,89 | -0,49 | (-9,11%) | 5,38 | 5,28 | 4,89 | 5,34 | 1 059 | 5 319 |
  |
| RVU (RYVU) | 13:15 | 17,60 | -0,10 | (-0,56%) | 17,70 | 17,70 | 17,40 | 17,90 | 7 572 | 133 688 |
  |
| RWE | 14 paź 16:16 | 259,50 | -0,50 | (-0,19%) | 260,00 | 255,50 | 255,50 | 259,50 | 44 | 11 258 |
 |
| RWL (RAWLPLUG) | 09:00 | 15,55 | 0,00 | (0,00%) | 15,55 | 15,55 | 15,55 | 15,55 | 20 | 311 |
  |
| S2B (SYN2BIO) | 13:33 | 59,82 | +0,32 | (+0,54%) | 59,50 | 60,50 | 58,80 | 60,50 | 7 229 | 431 701 |
 |
| S4E | 13:22 | 77,00 | -4,50 | (-5,52%) | 81,50 | 79,00 | 76,00 | 80,50 | 304 | 23 514 |
  |
| SAN (SANTANDER) | 10:28 | 50,28 | -0,47 | (-0,93%) | 50,75 | 50,20 | 50,20 | 50,30 | 235 | 11 798 |
  |
| SAP | 09:30 | 920,00 | -10,00 | (-1,08%) | 930,00 | 920,00 | 920,00 | 920,00 | 1 | 920 |
  |
| SBE (SOFTBLUE) | 12:06 | 0,294 | 0,000 | (0,00%) | 0,294 | 0,293 | 0,288 | 0,294 | 18 320 | 5 327 |
  |
| SCP (SCPFL) | 13:31 | 133,80 | +3,20 | (+2,45%) | 130,60 | 131,40 | 128,00 | 133,80 | 2 789 | 366 750 |
  |
| SCS (STEMCELLS) | 22 paź 13:09 | 0,440 | 0,000 | (0,00%) | 0,440 | 0,440 | 0,440 | 0,440 | 25 | 11 |
  |
| SCW (SCANWAY) | 13:31 | 319,00 | +14,00 | (+4,59%) | 305,00 | 307,00 | 307,00 | 322,00 | 3 904 | 1 231 349 |
  |
| SDS (SDSOPTIC) | 12:57 | 3,60 | +0,10 | (+2,86%) | 3,50 | 3,50 | 3,50 | 3,70 | 6 222 | 22 364 |
  |
| SED (SEDIVIO) | 13:30 | 7,30 | +0,25 | (+3,55%) | 7,05 | 7,40 | 7,05 | 7,40 | 627 | 4 453 |
  |
| SEK (SEKO) | 12:50 | 10,65 | 0,00 | (0,00%) | 10,65 | 10,60 | 10,50 | 10,70 | 365 | 3 859 |
  |
| SEL (SELENAFM) | 12:41 | 55,60 | -0,20 | (-0,36%) | 55,80 | 55,80 | 54,60 | 56,20 | 504 | 27 729 |
  |
| SEV (SEVENET) | 13:39 | 11,30 | -0,10 | (-0,88%) | 11,40 | 11,10 | 11,10 | 11,50 | 4 107 | 46 631 |
  |
| SFD | 13:04 | 3,04 | +0,05 | (+1,67%) | 2,99 | 2,99 | 2,95 | 3,04 | 2 390 | 7 174 |
  |
| SFG (SILVANO) | 11:03 | 4,90 | 0,00 | (0,00%) | 4,90 | 4,90 | 4,90 | 4,90 | 12 | 59 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | 0,000 | (0,00%) | 0,790 | 0,790 | 0,790 | 0,790 | 20 | 16 | |
| SFS (SFINKS) | 13:31 | 0,390 | -0,010 | (-2,50%) | 0,400 | 0,394 | 0,377 | 0,400 | 50 026 | 19 523 |
  |
| SGD (SIGMADEF) | 13:34 | 0,215 | -0,030 | (-12,24%) | 0,245 | 0,248 | 0,201 | 0,250 | 487 288 | 108 297 |
  |
| SGN (SYGNITY) | 13:40 | 85,80 | +1,30 | (+1,54%) | 84,50 | 84,70 | 84,50 | 87,30 | 2 325 | 199 697 |
  |
| SHD (SOHODEV) | 22 paź 15:00 | 0,127 | -0,001 | (-0,78%) | 0,128 | 0,127 | 0,127 | 0,127 | 1 225 | 156 |
  |
| SHG (STARHEDGE) | 22 paź 15:00 | 0,175 | -0,005 | (-2,78%) | 0,180 | 0,175 | 0,175 | 0,175 | 37 327 | 6 532 |
  |
| SIE (SIEMENS) | 11:15 | 1 138,00 | -6,80 | (-0,59%) | 1 144,80 | 1 138,00 | 1 138,00 | 1 138,00 | 1 | 1 138 |
  |
| SIM (SIMFABRIC) | 13:34 | 1,366 | +0,102 | (+8,07%) | 1,264 | 1,264 | 1,264 | 1,390 | 56 264 | 75 682 |
  |
| SIN (SOLARINOV) | 11:14 | 0,0490 | +0,0020 | (+4,26%) | 0,0470 | 0,0490 | 0,0490 | 0,0490 | 3 568 | 175 |
  |
| SKA (SNIEZKA) | 13:25 | 84,60 | +1,20 | (+1,44%) | 83,40 | 83,40 | 82,60 | 84,60 | 24 | 2 022 |
  |
| SKH (SKARBIEC) | 13:24 | 38,00 | -0,80 | (-2,06%) | 38,80 | 38,30 | 37,90 | 38,30 | 276 | 10 521 |
  |
| 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) | 20 paź 11:46 | 0,580 | +0,025 | (+4,50%) | 0,555 | 0,550 | 0,550 | 0,580 | 1 704 | 946 |
  |
| SKY (STOHID) | 10:36 | 4,68 | +0,12 | (+2,63%) | 4,56 | 4,58 | 4,52 | 4,68 | 4 763 | 21 895 |
  |
| SLV (SELVITA) | 13:40 | 17,66 | -0,28 | (-1,56%) | 17,94 | 18,26 | 17,52 | 18,52 | 18 487 | 330 536 |
  |
| SMT (SIMTERACT) | 09:28 | 5,30 | 0,00 | (0,00%) | 5,30 | 5,70 | 5,30 | 5,70 | 172 | 912 |
  |
| SNG (SYNERGA) | 11:00 | 0,350 | -0,056 | (-13,79%) | 0,406 | 0,350 | 0,350 | 0,350 | 7 000 | 2 450 |
  |
| SNK (SANOK) | 13:40 | 19,70 | +0,05 | (+0,25%) | 19,65 | 19,80 | 19,65 | 19,80 | 727 | 14 321 |
  |
| SNN (SUNNET) | 11:00 | 2,04 | +0,04 | (+2,00%) | 2,00 | 2,04 | 2,04 | 2,04 | 1 000 | 2 040 |
  |
| SNT (SYNEKTIK) | 13:40 | 334,00 | -2,00 | (-0,60%) | 336,00 | 336,20 | 330,20 | 337,00 | 17 136 | 5 716 896 |
  |
| SNW (SANWIL) | 12:58 | 1,840 | -0,005 | (-0,27%) | 1,845 | 1,805 | 1,805 | 1,840 | 2 563 | 4 627 |
  |
| SNX (SUNEX) | 13:21 | 3,620 | -0,100 | (-2,69%) | 3,720 | 3,700 | 3,620 | 3,790 | 9 604 | 35 046 |
  |
| SOK (SONKA) | 13:34 | 10,35 | -0,55 | (-5,05%) | 10,90 | 10,80 | 9,90 | 10,80 | 10 210 | 102 564 |
  |
| SON (SONEL) | 11:29 | 12,55 | -0,10 | (-0,79%) | 12,65 | 12,75 | 12,55 | 12,75 | 95 | 1 210 |
  |
| SPCX (SPACEEXPL) | 10:06 | 575,60 | -16,90 | (-2,85%) | 592,50 | 587,80 | 575,60 | 588,00 | 29 | 17 038 | |
| SPH (SOPHARMA) | 13:35 | 14,20 | +1,35 | (+10,51%) | 12,85 | 13,20 | 12,80 | 14,20 | 1 601 | 21 156 |
 |
| SPR (SPYROSOFT) | 12:46 | 321,00 | +1,00 | (+0,31%) | 320,00 | 320,00 | 320,00 | 325,00 | 284 | 91 810 |
  |
| STA (STARWARD) | 13:14 | 7,66 | -0,22 | (-2,79%) | 7,88 | 7,88 | 7,64 | 7,88 | 50 | 384 |
  |
| 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) | 13:00 | 8,64 | +0,04 | (+0,47%) | 8,60 | 8,58 | 8,58 | 8,64 | 2 906 | 25 022 |
  |
| STP (STALPROD) | 11:33 | 232,00 | 0,00 | (0,00%) | 232,00 | 232,00 | 232,00 | 232,00 | 87 | 20 184 |
  |
| STS (SATIS) | 11:00 | 0,254 | +0,002 | (+0,79%) | 0,252 | 0,254 | 0,254 | 0,254 | 1 980 | 503 |
  |
| STX (STALEXP) | 13:40 | 1,910 | +0,060 | (+3,24%) | 1,850 | 1,850 | 1,850 | 1,912 | 526 567 | 992 044 |
  |
| SUN (SUNTECH) | 13:11 | 2,34 | -0,06 | (-2,50%) | 2,40 | 2,40 | 2,28 | 2,46 | 2 378 | 5 576 |
  |
| SVE (SNTVERSE) | 13:30 | 2,720 | 0,000 | (0,00%) | 2,720 | 2,720 | 2,710 | 2,720 | 12 634 | 34 318 |
  |
| SVRS (SILVAIR-REGS) | 12:52 | 3,46 | -0,48 | (-12,18%) | 3,94 | 3,94 | 3,44 | 3,94 | 8 172 | 28 232 |
  |
| SWG (SECOGROUP) | 10:25 | 35,00 | 0,00 | (0,00%) | 35,00 | 35,00 | 35,00 | 35,00 | 3 | 105 |
  |
| SWM (SWMANSION) | 11:07 | 19,50 | +0,50 | (+2,63%) | 19,00 | 18,40 | 18,40 | 19,50 | 201 | 3 900 |
  |
| SYG (SYGNIS) | 12:36 | 1,190 | +0,020 | (+1,71%) | 1,170 | 1,190 | 1,150 | 1,195 | 12 036 | 14 193 |
  |
| SZR (SZAR) | 09:03 | 0,0495 | -0,0020 | (-3,88%) | 0,0515 | 0,0495 | 0,0495 | 0,0495 | 200 | 10 |
  |
| TAR (TARCZYNSKI) | 12:39 | 116,50 | -0,50 | (-0,43%) | 117,00 | 114,00 | 114,00 | 116,50 | 260 | 29 721 |
  |
| TBL (TBULL) | 11:00 | 1,63 | -0,01 | (-0,61%) | 1,64 | 1,63 | 1,63 | 1,63 | 530 | 864 |
  |
| TCR (TECHROBOT) | 13:37 | 17,60 | 0,00 | (0,00%) | 17,60 | 17,60 | 14,30 | 17,60 | 6 825 | 113 389 |
  |
| TEC (TECNTICA) | 13:09 | 0,444 | -0,034 | (-7,11%) | 0,478 | 0,478 | 0,444 | 0,478 | 6 437 | 2 881 |
  |
| TEN (TSGAMES) | 13:40 | 92,50 | +0,40 | (+0,43%) | 92,10 | 93,00 | 91,80 | 93,95 | 18 710 | 1 729 717 |
  |
| TGG (TRIGGO) | 09:02 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,800 | 0,800 | 20 | 16 |
  |
| TGS (TRUEGS) | 11:34 | 0,132 | -0,013 | (-8,97%) | 0,145 | 0,145 | 0,132 | 0,145 | 1 640 | 218 |
  |
| THD (THEDUST) | 11:00 | 1,17 | -0,05 | (-4,10%) | 1,22 | 1,17 | 1,17 | 1,17 | 61 | 71 |
  |
| THG (TENDERHUT) | 22 paź 09:43 | 5,34 | 0,00 | (0,00%) | 5,34 | 5,34 | 5,34 | 5,34 | 42 | 224 |
  |
| THS (THORIUMSP) | 13:25 | 16,98 | -0,73 | (-4,12%) | 17,71 | 17,90 | 15,00 | 19,90 | 13 247 | 235 233 | |
| TLG (TELGAM) | 11:04 | 0,394 | 0,000 | (0,00%) | 0,394 | 0,394 | 0,380 | 0,394 | 83 | 33 |
  |
| TLO (TELESTO) | 14 paź 09:53 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 25 | 300 |
  |
| TLS (TELESTR) | 22 paź 16:59 | 24,80 | -0,60 | (-2,36%) | 25,40 | 24,80 | 24,80 | 25,00 | 4 614 | 114 467 |
  |
| TLX (TALEX) | 09:02 | 17,50 | 0,00 | (0,00%) | 17,50 | 17,50 | 17,50 | 17,50 | 10 | 175 |
  |
| TME (TERMOEXP) | 12:23 | 13,40 | -1,80 | (-11,84%) | 15,20 | 13,20 | 13,20 | 13,50 | 159 | 2 136 |
 |
| TMP (TELEMEDPL) | 11:00 | 0,380 | -0,030 | (-7,32%) | 0,410 | 0,380 | 0,380 | 0,380 | 30 | 11 |
  |
| TMR (TATRY) | 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) | 13:35 | 11,20 | -0,26 | (-2,27%) | 11,46 | 11,28 | 11,02 | 11,30 | 80 623 | 901 011 |
  |
| TOR (TORPOL) | 13:40 | 66,00 | -0,80 | (-1,20%) | 66,80 | 66,90 | 66,00 | 66,90 | 5 509 | 365 195 |
  |
| TOS (TAMEX) | 11:33 | 2,62 | -0,04 | (-1,50%) | 2,66 | 2,74 | 2,62 | 2,74 | 1 203 | 3 152 |
  |
| TOW (TOWERINVT) | 12:51 | 1,578 | 0,000 | (0,00%) | 1,578 | 1,578 | 1,578 | 1,578 | 3 076 | 4 854 |
 |
| TPE (TAURONPE) | 13:40 | 9,404 | -0,256 | (-2,65%) | 9,660 | 9,650 | 9,380 | 9,650 | 907 630 | 8 588 405 |
  |
| 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) | 13:16 | 3,240 | -0,015 | (-0,46%) | 3,255 | 3,255 | 3,220 | 3,270 | 5 757 | 18 645 |
  |
| TRN (TRANSPOL) | 09:45 | 13,90 | +0,15 | (+1,09%) | 13,75 | 13,60 | 13,60 | 13,90 | 584 | 8 040 |
  |
| TRR (TERMOREX) | 09:47 | 0,535 | 0,000 | (0,00%) | 0,535 | 0,535 | 0,535 | 0,535 | 360 | 193 |
  |
| TRX (TREX) | 12:22 | 5,00 | +0,02 | (+0,40%) | 4,98 | 4,86 | 4,80 | 5,00 | 10 277 | 49 667 |
  |
| TSG (TESGAS) | 09:32 | 1,600 | +0,010 | (+0,63%) | 1,590 | 1,590 | 1,590 | 1,600 | 213 | 341 |
  |
| TSLA (TESLA) | 13:16 | 1 464,40 | -37,60 | (-2,50%) | 1 502,00 | 1 484,00 | 1 464,40 | 1 484,00 | 200 | 294 202 |
  |
| TTWO (TAKETWO) | 11:06 | 811,50 | -8,50 | (-1,04%) | 820,00 | 811,50 | 811,50 | 811,50 | 25 | 20 288 |
  |
| TXN (TAXNET) | 22 paź 16:32 | 1,22 | -0,14 | (-10,29%) | 1,36 | 1,28 | 1,22 | 1,28 | 386 | 472 |
  |
| TXT (TEXT) | 13:40 | 38,14 | -0,76 | (-1,95%) | 38,90 | 38,80 | 38,06 | 38,80 | 52 956 | 2 034 611 |
  |
| UBER | 21 paź 15:31 | 267,00 | -4,55 | (-1,68%) | 271,55 | 267,00 | 267,00 | 267,00 | 50 | 13 350 |
  |
| UCG (UNICREDIT) | 11:43 | 314,05 | -2,40 | (-0,76%) | 316,45 | 315,65 | 314,05 | 315,95 | 21 | 6 608 |
  |
| UFC (UNIFIED) | 6 paź 15:00 | 0,330 | +0,016 | (+5,10%) | 0,314 | 0,330 | 0,330 | 0,330 | 10 | 3 |
  |
| UFG (UFGAMES) | 13:37 | 0,730 | -0,010 | (-1,35%) | 0,740 | 0,700 | 0,700 | 0,730 | 101 | 71 |
  |
| ULG (ULTGAMES) | 10:29 | 11,80 | 0,00 | (0,00%) | 11,80 | 11,80 | 11,75 | 11,80 | 410 | 4 838 |
  |
| ULM (ULMA) | 12:45 | 51,00 | -2,00 | (-3,77%) | 53,00 | 53,00 | 51,00 | 53,00 | 19 | 973 |
  |
| UNF (UNFOLD) | 12:04 | 1,38 | +0,08 | (+6,15%) | 1,30 | 1,21 | 1,21 | 1,38 | 10 404 | 13 978 |
  |
| UNI (UNIBEP) | 13:40 | 14,62 | -0,26 | (-1,75%) | 14,88 | 14,88 | 14,52 | 14,88 | 1 663 | 24 437 |
  |
| UNT (UNIMOT) | 13:40 | 160,40 | +0,60 | (+0,38%) | 159,80 | 161,00 | 158,20 | 162,00 | 5 963 | 956 874 |
  |
| UNV (UNIVERSE) | 22 paź 11:00 | 3,70 | +0,20 | (+5,71%) | 3,50 | 3,70 | 3,70 | 3,70 | 2 | 7 |
  |
| URT (URTESTE) | 12:08 | 42,70 | +1,30 | (+3,14%) | 41,40 | 42,00 | 42,00 | 42,90 | 209 | 8 845 |
  |
| VAI (VOLARIA) | 12:20 | 0,780 | -0,010 | (-1,27%) | 0,790 | 0,740 | 0,700 | 0,780 | 6 092 | 4 333 |
  |
| VAR (VARSAV) | 12:56 | 0,770 | +0,025 | (+3,36%) | 0,745 | 0,745 | 0,715 | 0,770 | 12 702 | 9 570 |
  |
| VDS (VIDIS) | 09:01 | 5,25 | +0,25 | (+5,00%) | 5,00 | 5,25 | 5,25 | 5,25 | 2 | 11 |
  |
| VEE | 12:32 | 10,55 | -0,05 | (-0,47%) | 10,60 | 10,45 | 10,40 | 10,55 | 1 006 | 10 471 |
  |
| VER (MPLVERBUM) | 10:37 | 4,40 | -0,16 | (-3,51%) | 4,56 | 4,70 | 4,40 | 4,70 | 203 | 924 |
  |
| 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) | 12:09 | 2,46 | +0,02 | (+0,82%) | 2,44 | 2,44 | 2,44 | 2,46 | 670 | 1 635 |
  |
| VGO (VIGOPHOTN) | 13:37 | 564,00 | -2,00 | (-0,35%) | 566,00 | 562,00 | 562,00 | 566,00 | 342 | 192 358 |
  |
| VIN (VINDEXUS) | 13:25 | 12,05 | -0,15 | (-1,23%) | 12,20 | 12,05 | 12,00 | 12,15 | 1 865 | 22 549 |
  |
| VISA | 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) | 22 paź 11:08 | 0,0210 | -0,0010 | (-4,55%) | 0,0220 | 0,0210 | 0,0210 | 0,0210 | 32 833 | 689 |
 |
| VLT (VOOLT) | 11:08 | 1,450 | -0,010 | (-0,68%) | 1,460 | 1,450 | 1,450 | 1,450 | 55 | 80 |
  |
| VMX (VMAXSA) | 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) | 13:29 | 41,20 | -0,30 | (-0,72%) | 41,50 | 41,50 | 41,10 | 41,50 | 3 881 | 160 397 |
  |
| 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) | 13:40 | 159,20 | +2,20 | (+1,40%) | 157,00 | 157,00 | 156,20 | 160,40 | 4 525 | 715 686 |
  |
| VRB (VERBICOM) | 11:09 | 1,93 | +0,07 | (+3,76%) | 1,86 | 1,79 | 1,70 | 1,93 | 15 142 | 26 851 |
  |
| VRC (VERCOM) | 13:35 | 122,60 | -1,20 | (-0,97%) | 123,80 | 123,60 | 121,80 | 123,60 | 3 197 | 391 748 |
  |
| VRG | 13:37 | 5,48 | +0,08 | (+1,48%) | 5,40 | 5,42 | 5,40 | 5,48 | 13 004 | 70 699 |
  |
| VVD (VIVID) | 13:21 | 0,537 | 0,000 | (0,00%) | 0,537 | 0,536 | 0,532 | 0,537 | 3 784 | 2 022 |
  |
| WAS (WASKO) | 13:34 | 6,18 | +0,02 | (+0,32%) | 6,16 | 6,12 | 6,06 | 6,40 | 62 614 | 391 068 |
  |
| WEN (WISEENERG) | 09:00 | 46,30 | -0,70 | (-1,49%) | 47,00 | 46,30 | 46,30 | 46,30 | 18 | 833 |
  |
| 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) | 11:00 | 0,122 | 0,000 | (0,00%) | 0,122 | 0,122 | 0,122 | 0,122 | 151 | 18 |
  |
| WIK (WIKANA) | 21 paź 16:48 | 9,85 | 0,00 | (0,00%) | 9,85 | 9,85 | 9,85 | 9,85 | 4 | 39 |
  |
| WLI (WILDINT) | 22 paź 09:48 | 0,610 | 0,000 | (0,00%) | 0,610 | 0,610 | 0,610 | 0,610 | 20 | 12 |
  |
| WLT (WIELTON) | 12:41 | 4,930 | -0,020 | (-0,40%) | 4,950 | 4,970 | 4,930 | 4,980 | 14 341 | 71 019 |
  |
| WOD (WODKAN) | 13:03 | 6,20 | -0,35 | (-5,34%) | 6,55 | 6,25 | 5,80 | 6,25 | 360 | 2 213 |
  |
| WPL (WIRTUALNA) | 13:31 | 56,50 | -1,00 | (-1,74%) | 57,50 | 57,40 | 56,50 | 57,50 | 4 675 | 266 664 |
  |
| WPR (WOODPCKR) | 13:32 | 2,39 | -0,11 | (-4,40%) | 2,50 | 2,50 | 2,36 | 2,50 | 6 269 | 15 085 |
  |
| WRL (WIERZYCL) | 11:28 | 0,704 | -0,016 | (-2,22%) | 0,720 | 0,720 | 0,666 | 0,720 | 1 402 | 952 |
  |
| WTN (WITTCHEN) | 13:35 | 11,15 | -0,06 | (-0,54%) | 11,21 | 11,18 | 11,11 | 11,22 | 3 989 | 44 527 |
  |
| WWL (WAWEL) | 11:43 | 704,00 | -4,00 | (-0,56%) | 708,00 | 708,00 | 704,00 | 708,00 | 51 | 35 908 |
  |
| WXF (WARIMPEX) | 13:19 | 2,05 | -0,02 | (-0,97%) | 2,07 | 2,05 | 2,05 | 2,06 | 3 084 | 6 337 |
  |
| XBS (XBSPROLOG) | 11:44 | 62,50 | 0,00 | (0,00%) | 62,50 | 63,00 | 62,50 | 63,00 | 41 | 2 564 |
  |
| XDD (MENTZEN) | 12:59 | 25,40 | -0,20 | (-0,78%) | 25,60 | 25,20 | 25,20 | 25,60 | 80 | 2 023 |
  |
| XPL (XPLUS) | 11:17 | 3,00 | 0,00 | (0,00%) | 3,00 | 2,91 | 2,91 | 3,00 | 438 | 1 278 |
  |
| XTB | 13:40 | 138,66 | +3,26 | (+2,41%) | 135,40 | 135,52 | 134,86 | 140,74 | 274 531 | 38 092 837 |
  |
| XTP (XTPL) | 13:40 | 68,70 | +2,90 | (+4,41%) | 65,80 | 65,80 | 65,80 | 69,40 | 1 378 | 93 297 |
  |
| YAN (YANOSIK) | 10:30 | 17,80 | +0,30 | (+1,71%) | 17,50 | 17,70 | 17,70 | 17,80 | 69 | 1 228 |
  |
| YBS | 11:00 | 0,195 | 0,000 | (0,00%) | 0,195 | 0,195 | 0,195 | 0,195 | 44 | 9 |
 |
| YOS (YOSHI) | 13:26 | 0,700 | +0,016 | (+2,34%) | 0,684 | 0,692 | 0,660 | 0,720 | 44 787 | 31 319 |
  |
| YRL (YARRL) | 13:19 | 5,54 | +0,08 | (+1,47%) | 5,46 | 5,42 | 5,42 | 5,54 | 895 | 4 872 |
  |
| ZAB (ZABKA) | 13:40 | 31,68 | -0,05 | (-0,16%) | 31,73 | 31,66 | 31,66 | 31,73 | 790 311 | 25 037 769 |
  |
| ZAL (ZALANDO) | 20 paź 16:00 | 109,05 | -2,00 | (-1,80%) | 111,05 | 109,35 | 109,00 | 109,35 | 2 060 | 225 043 |
  |
| ZAP (PULAWY) | 11:35 | 44,20 | +0,80 | (+1,84%) | 43,40 | 43,40 | 43,30 | 44,20 | 317 | 13 917 |
  |
| ZEN (ZENERIS) | 11:50 | 3,80 | -0,09 | (-2,31%) | 3,89 | 3,80 | 3,62 | 3,80 | 286 | 1 059 |
  |
| ZEP (ZEPAK) | 13:40 | 19,04 | -0,02 | (-0,10%) | 19,06 | 19,10 | 19,00 | 19,10 | 3 247 | 61 925 |
  |
| ZMT (ZAMET) | 13:29 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,572 | 0,568 | 0,572 | 351 184 | 200 194 |
  |
| ZRE (ZREMB) | 13:39 | 8,45 | 0,00 | (0,00%) | 8,45 | 8,45 | 8,35 | 8,47 | 2 566 | 21 562 |
  |
| ZRX (ZORTRAX) | 11:27 | 0,0765 | 0,0000 | (0,00%) | 0,0765 | 0,0765 | 0,0765 | 0,0765 | 2 015 | 154 |
 |
| ZUE | 12:31 | 11,90 | +0,05 | (+0,42%) | 11,85 | 11,85 | 11,85 | 11,90 | 1 877 | 22 250 |
  |
| 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