Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 15:46 | 2,62 | -0,20 | (-7,09%) | 2,82 | 2,80 | 2,62 | 2,80 | 10 078 | 27 164 |
  |
| ZUE | 16:43 | 10,15 | +0,25 | (+2,53%) | 9,90 | 10,00 | 9,86 | 10,15 | 6 630 | 66 410 |
  |
| ZRX (ZORTRAX) | 15:10 | 0,0700 | 0,0000 | (0,00%) | 0,0700 | 0,0700 | 0,0700 | 0,0700 | 374 127 | 26 189 |
  |
| ZRE (ZREMB) | 17:00 | 4,490 | -0,055 | (-1,21%) | 4,545 | 4,540 | 4,420 | 4,595 | 26 479 | 119 107 |
  |
| ZMT (ZAMET) | 17:01 | 0,792 | -0,010 | (-1,25%) | 0,802 | 0,806 | 0,792 | 0,808 | 20 949 | 16 615 |
  |
| ZEP (ZEPAK) | 17:01 | 16,86 | +0,26 | (+1,57%) | 16,60 | 16,60 | 16,44 | 16,86 | 3 890 | 64 899 |
  |
| ZEN (ZENERIS) | 17:00 | 5,18 | +0,30 | (+6,15%) | 4,88 | 4,88 | 4,88 | 5,18 | 104 | 538 |
  |
| ZAP (PULAWY) | 17:00 | 46,00 | +0,20 | (+0,44%) | 45,80 | 45,60 | 45,60 | 46,00 | 120 | 5 501 |
  |
| ZAL (ZALANDO) | 3 lut 09:59 | 148,50 | -3,75 | (-2,46%) | 152,25 | 148,50 | 148,50 | 148,50 | 5 | 743 |
  |
| ZAB (ZABKA) | 17:04 | 22,62 | -0,56 | (-2,44%) | 23,19 | 23,19 | 22,52 | 23,25 | 1 520 737 | 34 736 733 |
 |
| YTF (YETIFORCE) | 16:41 | 1,38 | -0,02 | (-1,43%) | 1,40 | 1,47 | 1,38 | 1,47 | 5 300 | 7 366 |
  |
| YRL (YARRL) | 16:06 | 8,95 | +0,20 | (+2,29%) | 8,75 | 8,90 | 8,70 | 8,95 | 2 096 | 18 337 |
  |
| YOS (YOSHI) | 16:26 | 3,18 | 0,00 | (0,00%) | 3,18 | 3,20 | 2,94 | 3,46 | 27 575 | 88 229 |
  |
| YOL (YOLO) | 4 maj 16:36 | 0,335 | -0,002 | (-0,45%) | 0,336 | 0,334 | 0,334 | 0,339 | 42 366 | 14 211 | |
| YBS (YELLOWBOS) | 22 mar 15:50 | 0,169 | -0,004 | (-2,59%) | 0,174 | 0,169 | 0,169 | 0,169 | 1 000 | 169 | |
| YAN (NEPTIS) | 17:00 | 121,00 | -4,00 | (-3,20%) | 125,00 | 126,00 | 121,00 | 126,00 | 15 | 1 831 |
  |
| XTP (XTPL) | 17:02 | 115,00 | -1,60 | (-1,37%) | 116,60 | 117,40 | 115,00 | 117,40 | 848 | 98 091 |
  |
| XTB | 17:00 | 64,48 | -0,10 | (-0,15%) | 64,58 | 64,74 | 63,92 | 65,32 | 446 340 | 28 772 414 |
  |
| XPL (XPLUS) | 16:35 | 1,830 | +0,030 | (+1,67%) | 1,800 | 1,800 | 1,800 | 1,830 | 12 755 | 23 189 |
  |
| XDD (MENTZEN) | 16:43 | 35,31 | -0,19 | (-0,54%) | 35,50 | 35,40 | 35,12 | 35,80 | 1 631 | 57 446 |
 |
| XBS (XBSPROLOG) | 16:36 | 92,00 | -0,50 | (-0,54%) | 92,50 | 92,50 | 92,00 | 92,50 | 4 | 369 |
  |
| WXF (WARIMPEX) | 16:16 | 2,90 | +0,11 | (+3,94%) | 2,79 | 2,80 | 2,73 | 2,90 | 2 739 | 7 628 |
  |
| WWL (WAWEL) | 16:05 | 614,00 | +2,00 | (+0,33%) | 612,00 | 612,00 | 612,00 | 620,00 | 16 | 9 836 |
  |
| WTN (WITTCHEN) | 17:00 | 21,65 | 0,00 | (0,00%) | 21,65 | 21,65 | 21,25 | 21,80 | 13 511 | 292 431 |
  |
| WRL (WIERZYCL) | 17:00 | 0,675 | +0,015 | (+2,27%) | 0,660 | 0,685 | 0,660 | 0,710 | 7 933 | 5 417 |
  |
| WRE (WESTREAL) | 3 cze 10:35 | 0,610 | -0,010 | (-1,61%) | 0,620 | 0,610 | 0,610 | 0,610 | 20 | 12 |
 |
| WPR (WOODPCKR) | 16:14 | 4,07 | +0,06 | (+1,37%) | 4,02 | 4,12 | 3,95 | 4,12 | 6 007 | 23 893 |
  |
| WPL (WIRTUALNA) | 17:00 | 77,90 | 0,00 | (0,00%) | 77,90 | 78,20 | 77,30 | 78,30 | 5 891 | 459 515 |
  |
| WOD (WODKAN) | 09:29 | 8,00 | -0,35 | (-4,19%) | 8,35 | 8,00 | 8,00 | 8,00 | 100 | 800 |
  |
| WLT (WIELTON) | 17:00 | 5,97 | +0,02 | (+0,34%) | 5,95 | 5,96 | 5,90 | 6,00 | 15 359 | 91 243 |
  |
| WIS (WINVEST) | 11:00 | 0,324 | +0,014 | (+4,52%) | 0,310 | 0,324 | 0,324 | 0,324 | 500 | 162 |
  |
| WIK (WIKANA) | 4 lut 09:12 | 6,15 | +0,05 | (+0,82%) | 6,10 | 6,15 | 6,15 | 6,15 | 100 | 615 |
  |
| WHH (WERTHHOLZ) | 24 sty 17:00 | 0,199 | -0,017 | (-7,87%) | 0,216 | 0,195 | 0,195 | 0,199 | 3 601 | 703 |
  |
| WGP (WGPARTNER) | 17:00 | 27,60 | +1,90 | (+7,39%) | 25,70 | 25,90 | 25,90 | 27,90 | 5 388 | 145 625 |
  |
| WAS (WASKO) | 10:17 | 1,545 | +0,005 | (+0,32%) | 1,540 | 1,540 | 1,525 | 1,550 | 10 511 | 16 149 |
  |
| VVD (VIVID) | 17:00 | 0,596 | -0,022 | (-3,56%) | 0,618 | 0,612 | 0,596 | 0,616 | 3 457 | 2 068 |
  |
| VTL (VISTAL) | 3 paź 17:00 | 0,599 | -0,061 | (-9,24%) | 0,660 | 0,636 | 0,582 | 0,699 | 1 007 518 | 640 076 | |
| VRG | 17:00 | 3,24 | +0,01 | (+0,31%) | 3,23 | 3,23 | 3,18 | 3,24 | 21 288 | 67 973 |
  |
| VRF (VRFACTORY) | 17:00 | 0,286 | -0,038 | (-11,73%) | 0,324 | 0,325 | 0,280 | 0,325 | 65 745 | 19 324 |
  |
| VRC (VERCOM) | 17:00 | 114,50 | -0,50 | (-0,43%) | 115,00 | 112,50 | 112,00 | 115,00 | 4 619 | 524 329 |
  |
| VRB (VERBICOM) | 9 sty 14:46 | 1,01 | 0,00 | (0,00%) | 1,01 | 1,01 | 1,01 | 1,01 | 19 | 19 |
  |
| VOX (VOXEL) | 17:00 | 148,50 | +1,50 | (+1,02%) | 147,00 | 149,00 | 147,00 | 149,50 | 2 314 | 343 477 |
  |
| VOW (VOLKSWAGEN) | 12:47 | 391,70 | -1,20 | (-0,31%) | 392,90 | 391,70 | 391,70 | 391,70 | 2 | 783 |
  |
| VOT (VOTUM) | 17:00 | 39,55 | +1,05 | (+2,73%) | 38,50 | 39,00 | 38,60 | 39,60 | 20 951 | 817 929 |
  |
| VMX (VMAXSA) | 09:00 | 10,30 | 0,00 | (0,00%) | 10,30 | 10,30 | 10,30 | 10,30 | 50 | 515 | |
| VLT (VOOLT) | 16:26 | 2,45 | 0,00 | (0,00%) | 2,45 | 2,45 | 2,33 | 2,45 | 12 518 | 30 517 |
  |
| VKT (VAKOMTEK) | 15:11 | 1,33 | +0,23 | (+20,91%) | 1,10 | 1,21 | 0,97 | 1,34 | 7 064 | 7 867 |
  |
| VIV (VISION) | 16 maj 11:07 | 0,0220 | 0,0000 | (0,00%) | 0,0220 | 0,0220 | 0,0220 | 0,0220 | 10 950 | 241 | |
| VISA | 29 sty 09:05 | 1 318,60 | +5,60 | (+0,43%) | 1 313,00 | 1 318,60 | 1 318,60 | 1 318,60 | 2 | 2 637 |
 |
| VIN (VINDEXUS) | 17:00 | 8,82 | -0,04 | (-0,45%) | 8,86 | 8,86 | 8,72 | 8,86 | 1 062 | 9 311 |
  |
| VGO (VIGOPHOTN) | 16:24 | 429,00 | -13,00 | (-2,94%) | 442,00 | 443,00 | 429,00 | 443,00 | 85 | 36 910 |
  |
| VFA (VRFABRIC) | 10:07 | 3,25 | -0,09 | (-2,69%) | 3,34 | 3,20 | 3,18 | 3,25 | 380 | 1 211 |
  |
| VER (MPLVERBUM) | 11:49 | 10,70 | +0,20 | (+1,90%) | 10,50 | 11,70 | 10,70 | 11,70 | 61 | 691 |
  |
| VEE | 16:26 | 11,42 | +0,64 | (+5,94%) | 10,78 | 10,74 | 10,74 | 11,60 | 1 262 | 14 185 |
  |
| VDS (VIDIS) | 09:02 | 4,00 | 0,00 | (0,00%) | 4,00 | 4,00 | 4,00 | 4,00 | 2 | 8 |
 |
| VAR (VARSAV) | 4 lut 14:20 | 0,458 | -0,009 | (-1,93%) | 0,467 | 0,444 | 0,444 | 0,458 | 5 689 | 2 589 |
  |
| URT (URTESTE) | 11:45 | 87,00 | +0,60 | (+0,69%) | 86,40 | 87,00 | 87,00 | 87,00 | 1 | 87 |
  |
| UNV (UNIVERSE) | 28 sty 16:07 | 3,20 | +0,20 | (+6,67%) | 3,00 | 3,00 | 3,00 | 3,20 | 305 | 915 |
  |
| UNT (UNIMOT) | 17:00 | 160,00 | -0,20 | (-0,12%) | 160,20 | 160,40 | 151,00 | 160,40 | 3 262 | 517 948 |
  |
| UNL (UNILABGAM) | 9 gru 16:46 | 18,00 | +0,30 | (+1,69%) | 17,70 | 18,00 | 18,00 | 18,00 | 5 | 90 |
  |
| UNI (UNIBEP) | 16:43 | 8,86 | -0,02 | (-0,23%) | 8,88 | 8,94 | 8,80 | 8,96 | 2 185 | 19 319 |
  |
| UNF (UNFOLD) | 28 wrz 17:00 | 1,56 | -0,17 | (-9,83%) | 1,73 | 1,72 | 1,56 | 1,89 | 120 397 | 195 471 | |
| ULM (ULMA) | 17:03 | 57,50 | -2,50 | (-4,17%) | 60,00 | 60,00 | 57,00 | 60,00 | 275 | 15 971 |
  |
| ULG (ULTGAMES) | 11:38 | 8,66 | +0,16 | (+1,88%) | 8,50 | 8,20 | 8,20 | 8,66 | 259 | 2 136 |
  |
| UFG (UFGAMES) | 4 lut 15:25 | 1,06 | +0,04 | (+3,92%) | 1,02 | 1,02 | 1,02 | 1,06 | 980 | 1 000 |
  |
| UFC (UNIFIED) | 15:00 | 0,182 | -0,002 | (-1,09%) | 0,184 | 0,182 | 0,182 | 0,182 | 9 | 2 |
  |
| UCG (UNICREDIT) | 15:52 | 187,12 | +0,58 | (+0,31%) | 186,54 | 188,82 | 187,12 | 188,82 | 8 | 1 505 |
  |
| TXT (TEXT) | 17:01 | 57,10 | -0,90 | (-1,55%) | 58,00 | 57,80 | 57,00 | 58,20 | 34 005 | 1 954 159 |
  |
| TXN (TAXNET) | 4 lut 10:39 | 2,34 | 0,00 | (0,00%) | 2,34 | 2,34 | 2,34 | 2,34 | 5 | 12 |
  |
| TSLA (TESLA) | 14:13 | 1 568,40 | +12,80 | (+0,82%) | 1 555,60 | 1 568,00 | 1 568,00 | 1 568,40 | 4 | 6 273 |
  |
| TSG (TESGAS) | 16:16 | 2,68 | -0,02 | (-0,74%) | 2,70 | 2,71 | 2,68 | 2,72 | 7 850 | 21 088 |
  |
| TRX (TREX) | 12:10 | 0,99 | -0,02 | (-1,50%) | 1,00 | 0,99 | 0,99 | 0,99 | 9 656 | 9 511 |
  |
| TRR (TERMOREX) | 12:59 | 0,700 | -0,005 | (-0,71%) | 0,705 | 0,705 | 0,700 | 0,705 | 1 015 | 711 |
  |
| TRN (TRANSPOL) | 12:53 | 3,05 | +0,05 | (+1,67%) | 3,00 | 3,00 | 3,00 | 3,10 | 805 | 2 452 |
  |
| TRK (TRAKCJA) | 17:03 | 2,260 | -0,020 | (-0,88%) | 2,280 | 2,300 | 2,260 | 2,320 | 64 106 | 146 859 |
  |
| TRI (TRITON) | 15:00 | 2,96 | +0,08 | (+2,78%) | 2,88 | 2,96 | 2,96 | 2,96 | 1 000 | 2 960 |
  |
| TPE (TAURONPE) | 17:03 | 4,241 | +0,023 | (+0,55%) | 4,218 | 4,229 | 4,222 | 4,300 | 2 463 160 | 10 488 186 |
  |
| TOW (TOWERINVT) | 16:39 | 3,500 | -0,020 | (-0,57%) | 3,520 | 3,520 | 3,400 | 3,520 | 6 189 | 21 305 |
  |
| TOS (TAMEX) | 16:47 | 2,44 | +0,22 | (+9,91%) | 2,22 | 2,22 | 2,18 | 2,44 | 3 215 | 7 274 |
  |
| TOR (TORPOL) | 17:00 | 35,60 | -0,25 | (-0,70%) | 35,85 | 36,40 | 35,60 | 36,45 | 7 272 | 261 691 |
  |
| TOA (TOYA) | 17:00 | 7,18 | +0,08 | (+1,13%) | 7,10 | 7,10 | 7,02 | 7,18 | 13 421 | 95 492 |
  |
| TNT (TNTPROENR) | 16:44 | 1,635 | -0,005 | (-0,30%) | 1,640 | 1,600 | 1,600 | 1,635 | 645 | 1 045 |
  |
| TMR (TATRY) | 4 lut 11:16 | 98,50 | -0,50 | (-0,51%) | 99,00 | 99,00 | 98,50 | 99,00 | 53 | 5 242 |
  |
| TMP (TELEMEDPL) | 17:00 | 1,49 | +0,10 | (+7,19%) | 1,39 | 1,39 | 1,38 | 1,49 | 33 367 | 46 457 |
  |
| TME (TERMOEXP) | 3 lut 16:24 | 16,15 | -0,75 | (-4,44%) | 16,90 | 16,10 | 15,80 | 16,80 | 429 | 6 885 |
  |
| TLX (TALEX) | 12:45 | 19,90 | +0,10 | (+0,51%) | 19,80 | 20,00 | 19,90 | 20,00 | 123 | 2 453 |
  |
| TLS (TELESTR) | 3 lut 15:21 | 19,00 | +0,30 | (+1,60%) | 18,70 | 18,80 | 18,40 | 19,00 | 1 373 | 25 574 |
  |
| TLO (TELESTO) | 10:10 | 17,90 | -0,80 | (-4,28%) | 18,70 | 18,00 | 17,90 | 18,00 | 75 | 1 348 |
  |
| TLG (TELGAM) | 4 lut 15:18 | 0,418 | -0,002 | (-0,48%) | 0,420 | 0,420 | 0,402 | 0,420 | 113 | 47 |
  |
| THG (TENDERHUT) | 10:59 | 6,50 | +0,06 | (+0,93%) | 6,44 | 6,50 | 6,50 | 6,50 | 5 | 33 |
  |
| THD (THEDUST) | 09:46 | 1,670 | 0,000 | (0,00%) | 1,670 | 1,670 | 1,670 | 1,670 | 20 | 33 |
  |
| TGS (TRUEGS) | 09:46 | 0,460 | 0,000 | (0,00%) | 0,460 | 0,460 | 0,460 | 0,460 | 670 | 308 |
  |
| TGG (TRIGGO) | 16:03 | 1,02 | +0,02 | (+2,00%) | 1,00 | 0,95 | 0,95 | 1,02 | 2 124 | 2 036 |
 |
| TEN (TSGAMES) | 17:01 | 77,80 | +1,00 | (+1,30%) | 76,80 | 76,65 | 76,60 | 78,05 | 8 046 | 621 528 |
  |
| TBL (TBULL) | 4 lut 11:00 | 4,16 | -0,08 | (-1,89%) | 4,24 | 4,16 | 4,16 | 4,16 | 22 | 92 |
  |
| TAR (TARCZYNSKI) | 17:01 | 134,00 | -1,00 | (-0,74%) | 135,00 | 135,00 | 132,50 | 135,50 | 159 | 21 190 |
  |
| T2P (TERMO2PWR) | 17:00 | 0,130 | +0,002 | (+1,56%) | 0,128 | 0,120 | 0,120 | 0,130 | 1 100 | 133 |
  |
| SZR (SZAR) | 11:56 | 0,102 | -0,003 | (-2,86%) | 0,105 | 0,105 | 0,093 | 0,105 | 16 101 | 1 503 |
  |
| SYG (SYGNIS) | 15:07 | 0,504 | +0,004 | (+0,80%) | 0,500 | 0,504 | 0,504 | 0,504 | 450 | 227 |
  |
| SWM (SWMANSION) | 12:18 | 30,40 | +0,40 | (+1,33%) | 30,00 | 29,90 | 29,90 | 30,40 | 401 | 12 051 |
  |
| SWG (SECOGROUP) | 14:21 | 27,00 | 0,00 | (0,00%) | 27,00 | 27,00 | 27,00 | 27,00 | 50 | 1 350 |
  |
| SVRS (SILVAIR-REGS) | 16:12 | 3,28 | -0,02 | (-0,61%) | 3,30 | 3,40 | 3,28 | 3,40 | 2 295 | 7 529 |
  |
| SVE (SNTVERSE) | 17:03 | 4,900 | +0,100 | (+2,08%) | 4,800 | 4,790 | 4,790 | 5,080 | 373 654 | 1 855 892 |
  |
| SUN (SUNTECH) | 17:00 | 3,86 | -0,20 | (-4,93%) | 4,06 | 3,95 | 3,86 | 4,00 | 12 962 | 50 670 |
  |
| STX (STALEXP) | 16:32 | 2,990 | +0,010 | (+0,34%) | 2,980 | 2,995 | 2,970 | 2,995 | 27 440 | 82 048 |
  |
| STS (SATIS) | 11:00 | 0,338 | +0,030 | (+9,74%) | 0,308 | 0,338 | 0,338 | 0,338 | 100 | 34 |
  |
| STP (STALPROD) | 17:00 | 223,50 | +0,50 | (+0,22%) | 223,00 | 222,50 | 221,50 | 224,00 | 189 | 41 980 |
  |
| STI (STILO) | 31 maj 11:00 | 2,58 | +0,38 | (+17,27%) | 2,20 | 2,58 | 2,58 | 2,58 | 3 | 8 | |
| STF (STALPROFI) | 17:00 | 8,34 | +0,02 | (+0,24%) | 8,32 | 8,26 | 8,26 | 8,34 | 425 | 3 523 |
  |
| STD (STANDREW) | 21 sty 16:44 | 8,30 | +0,10 | (+1,22%) | 8,20 | 8,35 | 8,30 | 8,35 | 3 490 | 29 092 |
  |
| STA (STARWARD) | 13:44 | 7,87 | +0,38 | (+5,07%) | 7,49 | 7,49 | 7,20 | 7,90 | 1 152 | 8 783 |
  |
| SPR (SPYROSOFT) | 16:45 | 480,00 | +10,00 | (+2,13%) | 470,00 | 475,00 | 470,00 | 480,00 | 220 | 105 136 |
  |
| SPL (SANPL) | 17:01 | 481,00 | -16,60 | (-3,34%) | 497,60 | 500,00 | 476,10 | 503,00 | 88 607 | 42 949 208 |
  |
| SPH (SOPHARMA) | 4 lut 10:44 | 12,60 | 0,00 | (0,00%) | 12,60 | 12,60 | 12,60 | 12,60 | 9 | 113 |
  |
| SON (SONEL) | 16:42 | 15,70 | -0,10 | (-0,63%) | 15,80 | 15,80 | 15,55 | 15,80 | 291 | 4 569 |
  |
| SOK (SONKA) | 15:00 | 10,45 | +0,45 | (+4,50%) | 10,00 | 10,35 | 10,35 | 10,45 | 414 | 4 286 |
  |
| SNX (SUNEX) | 16:48 | 7,05 | -0,19 | (-2,62%) | 7,24 | 7,24 | 7,05 | 7,24 | 9 519 | 67 454 |
  |
| SNW (SANWIL) | 16:07 | 1,315 | -0,030 | (-2,23%) | 1,345 | 1,315 | 1,315 | 1,315 | 40 | 53 |
  |
| SNT (SYNEKTIK) | 17:00 | 233,50 | +13,50 | (+6,14%) | 220,00 | 224,00 | 224,00 | 238,00 | 50 158 | 11 622 383 |
  |
| SNN (SUNNET) | 14:26 | 1,558 | -0,012 | (-0,76%) | 1,570 | 1,560 | 1,434 | 1,560 | 1 308 | 1 878 |
  |
| SNK (SANOK) | 17:00 | 22,70 | +0,20 | (+0,89%) | 22,50 | 22,45 | 22,45 | 22,75 | 5 836 | 131 952 |
  |
| SNG (SYNERGA) | 15:50 | 0,808 | +0,058 | (+7,73%) | 0,750 | 0,750 | 0,750 | 0,810 | 10 060 | 7 656 |
  |
| SMT (SIMTERACT) | 15:04 | 6,00 | -0,55 | (-8,40%) | 6,55 | 6,55 | 6,00 | 6,55 | 27 | 163 |
  |
| SLV (SELVITA) | 17:00 | 43,75 | +0,35 | (+0,81%) | 43,40 | 43,50 | 42,65 | 44,10 | 3 729 | 160 860 |
  |
| SLT (SAULETECH) | 17:04 | 1,590 | +0,090 | (+6,00%) | 1,500 | 1,435 | 1,430 | 1,590 | 46 730 | 72 743 |
  |
| SKN (SAKANA) | 29 sty 09:14 | 0,458 | +0,002 | (+0,44%) | 0,456 | 0,456 | 0,456 | 0,458 | 2 521 | 1 150 |
  |
| SKL (SKYLINE) | 13:30 | 1,63 | +0,13 | (+8,67%) | 1,50 | 1,50 | 1,50 | 1,63 | 11 213 | 17 193 |
  |
| SKH (SKARBIEC) | 14:28 | 21,50 | +0,10 | (+0,47%) | 21,40 | 21,40 | 21,00 | 21,50 | 1 193 | 25 256 |
  |
| SKA (SNIEZKA) | 16:48 | 83,20 | 0,00 | (0,00%) | 83,20 | 83,20 | 83,00 | 83,40 | 176 | 14 645 |
  |
| SIN (SOLARINOV) | 16:27 | 0,0504 | +0,0020 | (+4,13%) | 0,0484 | 0,0484 | 0,0458 | 0,0516 | 62 343 | 3 141 |
  |
| SIM (SIMFABRIC) | 16:37 | 1,948 | +0,018 | (+0,93%) | 1,930 | 1,950 | 1,880 | 1,950 | 12 136 | 22 933 |
  |
| SIE (SIEMENS) | 21 sty 09:45 | 856,40 | -6,70 | (-0,78%) | 863,10 | 856,40 | 856,40 | 856,40 | 14 | 11 990 |
 |
| SHY (SHEEPYARD) | 29 maj 12:29 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,420 | 0,420 | 0,420 | 13 441 | 5 645 | |
| SHO (SHOPER) | 17:04 | 39,00 | -0,60 | (-1,52%) | 39,60 | 39,60 | 38,60 | 39,90 | 16 549 | 647 261 |
  |
| SHG (STARHEDGE) | 11:00 | 0,270 | 0,000 | (0,00%) | 0,270 | 0,270 | 0,270 | 0,270 | 3 981 | 1 075 |
  |
| SHD (SOHODEV) | 15:00 | 0,376 | +0,006 | (+1,62%) | 0,370 | 0,370 | 0,370 | 0,376 | 1 005 | 378 |
  |
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| SGN (SYGNITY) | 16:13 | 64,60 | 0,00 | (0,00%) | 64,60 | 64,60 | 64,00 | 64,80 | 906 | 58 211 |
  |
| SFS (SFINKS) | 17:00 | 0,509 | -0,011 | (-2,12%) | 0,520 | 0,519 | 0,492 | 0,519 | 53 166 | 26 572 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | +0,060 | (+8,22%) | 0,730 | 0,790 | 0,790 | 0,790 | 20 | 16 |
 |
| SFG (SILVANO) | 17:00 | 4,61 | -0,33 | (-6,68%) | 4,94 | 4,61 | 4,61 | 4,73 | 1 960 | 9 045 |
  |
| SFD | 16:46 | 2,08 | -0,01 | (-0,48%) | 2,09 | 2,02 | 2,02 | 2,09 | 1 550 | 3 205 |
  |
| SEV (SEVENET) | 14:38 | 1,980 | +0,060 | (+3,13%) | 1,920 | 1,920 | 1,920 | 1,980 | 1 126 | 2 164 |
  |
| SEN (SERINUS) | 17:00 | 3,00 | -0,01 | (-0,33%) | 3,01 | 3,02 | 2,96 | 3,03 | 77 | 229 |
  |
| SEL (SELENAFM) | 15:40 | 34,00 | 0,00 | (0,00%) | 34,00 | 34,00 | 33,50 | 34,20 | 789 | 26 758 |
  |
| SEK (SEKO) | 16:18 | 9,20 | -0,06 | (-0,65%) | 9,26 | 9,30 | 9,10 | 9,40 | 14 248 | 131 200 |
  |
| SED (SEDIVIO) | 16:49 | 9,42 | +0,22 | (+2,39%) | 9,20 | 9,34 | 9,00 | 9,44 | 1 351 | 12 254 |
  |
| SDS (SDSOPTIC) | 15:18 | 8,50 | +0,01 | (+0,12%) | 8,49 | 8,02 | 8,02 | 8,50 | 3 400 | 28 708 |
  |
| SDG (SUNDRAGON) | 16:48 | 0,251 | +0,001 | (+0,40%) | 0,250 | 0,250 | 0,250 | 0,251 | 23 820 | 5 956 |
  |
| SCW (SCANWAY) | 17:00 | 49,45 | -0,15 | (-0,30%) | 49,60 | 49,00 | 48,75 | 49,90 | 1 564 | 77 373 |
  |
| SCS (STEMCELLS) | 09:00 | 0,197 | -0,003 | (-1,50%) | 0,200 | 0,197 | 0,197 | 0,197 | 50 | 10 |
  |
| SCP (SCPFL) | 17:01 | 159,80 | +0,60 | (+0,38%) | 159,20 | 161,60 | 159,00 | 161,80 | 1 621 | 258 603 |
  |
| SBE (SOFTBLUE) | 16:35 | 0,287 | -0,002 | (-0,69%) | 0,289 | 0,287 | 0,282 | 0,287 | 17 100 | 4 877 |
  |
| SAP | 27 sty 09:38 | 1 100,40 | +14,40 | (+1,33%) | 1 086,00 | 1 103,80 | 1 100,40 | 1 103,80 | 18 | 19 858 | |
| SAN (SANTANDER) | 16:02 | 22,68 | +1,88 | (+9,01%) | 20,80 | 21,15 | 21,15 | 22,89 | 13 326 | 292 824 |
  |
| S4E | 09:42 | 27,80 | +1,80 | (+6,92%) | 26,00 | 27,60 | 27,60 | 27,80 | 3 | 83 |
  |
| RWL (RAWLPLUG) | 17:00 | 17,70 | +0,35 | (+2,02%) | 17,35 | 17,70 | 17,25 | 17,70 | 311 | 5 444 |
  |
| RWE | 27 sty 16:01 | 121,90 | 0,00 | (0,00%) | 121,90 | 121,90 | 121,90 | 121,90 | 5 | 610 |
 |
| RVU (RYVU) | 17:00 | 27,85 | -0,45 | (-1,59%) | 28,30 | 28,65 | 27,00 | 28,65 | 15 929 | 441 507 |
  |
| RST (ROAD) | 14:25 | 6,00 | -0,44 | (-6,83%) | 6,44 | 6,00 | 5,70 | 6,00 | 1 583 | 9 395 |
  |
| RSP (REMORSOL) | 17:00 | 6,90 | -0,16 | (-2,27%) | 7,06 | 7,00 | 6,80 | 7,42 | 619 | 4 334 |
  |
| RSG (RSGAMES) | 09:00 | 16,60 | 0,00 | (0,00%) | 16,60 | 16,60 | 16,60 | 16,60 | 7 | 116 |
  |
| RRH (RRHGROUP) | 17:00 | 0,1100 | -0,0020 | (-1,79%) | 0,1120 | 0,1050 | 0,1050 | 0,1110 | 51 326 | 5 498 |
  |
| RPC (ROPCZYCE) | 16:40 | 21,50 | -0,10 | (-0,46%) | 21,60 | 21,60 | 21,50 | 21,60 | 137 | 2 959 |
  |
| RNT (PRIVRNT) | 09:37 | 7,15 | -0,95 | (-11,73%) | 8,10 | 7,60 | 6,10 | 7,60 | 1 153 | 7 177 |
  |
| RNK (RANKPROGR) | 15:33 | 6,34 | -0,04 | (-0,63%) | 6,38 | 6,28 | 6,28 | 6,34 | 1 626 | 10 241 |
  |
| RND (RENDER) | 14:39 | 83,40 | +1,00 | (+1,21%) | 82,40 | 84,00 | 83,40 | 84,00 | 42 | 3 523 |
  |
| RNC (REINO) | 15:05 | 1,27 | +0,03 | (+2,42%) | 1,24 | 1,27 | 1,27 | 1,27 | 172 | 218 |
  |
| RMK (REMAK) | 17:00 | 13,90 | +0,45 | (+3,35%) | 13,45 | 13,50 | 13,35 | 13,90 | 543 | 7 302 |
  |
| RLP (RELPOL) | 15:08 | 5,20 | -0,06 | (-1,14%) | 5,26 | 5,18 | 5,18 | 5,24 | 943 | 4 908 |
  |
| RHD (REINHOLD) | 15 sty 11:00 | 0,0770 | 0,0000 | (0,00%) | 0,0770 | 0,0770 | 0,0770 | 0,0770 | 4 073 | 314 |
 |
| RGL (ROBSGROUP) | 17:02 | 1,550 | -0,120 | (-7,19%) | 1,670 | 1,655 | 1,530 | 1,700 | 157 334 | 255 713 |
  |
| RFK (RAFAKO) | 17:02 | 0,2690 | -0,0120 | (-4,27%) | 0,2810 | 0,2950 | 0,2660 | 0,2995 | 3 130 873 | 875 762 |
  |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RDN (REDAN) | 17:00 | 0,0742 | -0,0012 | (-1,59%) | 0,0754 | 0,0754 | 0,0700 | 0,0780 | 268 567 | 19 509 |
  |
| RDG (READGENE) | 12:58 | 4,60 | -0,15 | (-3,16%) | 4,75 | 4,75 | 4,60 | 4,75 | 375 | 1 730 |
  |
| RCW (RUCHCHORZ) | 11:03 | 0,350 | 0,000 | (0,00%) | 0,350 | 0,350 | 0,350 | 0,350 | 4 383 | 1 534 |
 |
| RCM (REDCARPET) | 12:24 | 45,00 | -1,40 | (-3,02%) | 46,40 | 45,20 | 45,00 | 45,20 | 10 | 450 |
 |
| RCA (ROCCA) | 3 lut 16:45 | 5,10 | 0,00 | (0,00%) | 5,10 | 5,10 | 4,82 | 5,10 | 424 | 2 046 |
  |
| RBW (RAINBOW) | 17:00 | 125,40 | +1,00 | (+0,80%) | 124,40 | 124,60 | 124,00 | 126,40 | 15 289 | 1 910 551 |
  |
| RBS (ROBINSON) | 09:21 | 3,44 | 0,00 | (0,00%) | 3,44 | 3,44 | 3,44 | 3,44 | 3 | 10 |
  |
| RAF (RAFAMET) | 4 lut 14:15 | 8,95 | -0,35 | (-3,76%) | 9,30 | 9,00 | 8,95 | 9,00 | 30 | 270 |
  |
| RAE (RAEN) | 17:00 | 0,4085 | -0,0005 | (-0,12%) | 0,4090 | 0,4080 | 0,4020 | 0,4095 | 71 899 | 29 093 |
  |
| QUB (QUBICGMS) | 15:30 | 1,190 | +0,045 | (+3,93%) | 1,145 | 1,140 | 1,140 | 1,190 | 2 619 | 3 025 |
  |
| QRT (QUART) | 16:33 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 3,36 | 4,20 | 839 | 2 949 |
  |
| QRS (QUERCUS) | 16:45 | 7,76 | -0,14 | (-1,77%) | 7,90 | 7,96 | 7,72 | 7,98 | 5 227 | 40 915 |
  |
| QON (QUARTICON) | 11:00 | 0,466 | -0,008 | (-1,69%) | 0,474 | 0,466 | 0,466 | 0,466 | 500 | 233 |
  |
| QNT (QUANTUM) | 15:00 | 18,10 | -0,90 | (-4,74%) | 19,00 | 19,00 | 18,10 | 19,00 | 100 | 1 826 |
  |
| QNA (QNATECHNO) | 16:49 | 24,90 | +0,20 | (+0,81%) | 24,70 | 24,75 | 23,00 | 25,20 | 1 855 | 44 191 |
  |
| PZU | 17:03 | 49,58 | -0,56 | (-1,12%) | 50,14 | 50,14 | 49,36 | 50,36 | 1 653 145 | 82 298 234 |
  |
| PXM (POLIMEXMS) | 17:00 | 2,950 | +0,102 | (+3,58%) | 2,848 | 2,848 | 2,840 | 2,978 | 413 116 | 1 202 450 |
  |
| PWX (POLWAX) | 14:56 | 1,385 | -0,005 | (-0,36%) | 1,390 | 1,390 | 1,385 | 1,390 | 7 877 | 10 941 |
  |
| PUR (PURE) | 17:04 | 14,96 | -0,60 | (-3,86%) | 15,56 | 15,40 | 14,82 | 15,54 | 59 202 | 897 614 |
  |
| PTW (PTWP) | 15:03 | 55,00 | -3,00 | (-5,17%) | 58,00 | 56,00 | 55,00 | 56,00 | 4 | 221 |
  |
| PTN (POLTRONIC) | 29 sty 16:38 | 0,640 | 0,000 | (0,00%) | 0,640 | 0,590 | 0,590 | 0,640 | 1 337 | 814 |
  |
| PTG (POLTREG) | 16:43 | 38,90 | -0,50 | (-1,27%) | 39,40 | 37,80 | 37,80 | 39,00 | 916 | 35 678 |
  |
| PTE (PARCELTEC) | 15 lut 15:00 | 0,560 | 0,000 | (0,00%) | 0,560 | 0,560 | 0,560 | 0,560 | 994 | 557 | |
| PSM (PLASMA) | 10 maj 11:00 | 0,160 | -0,040 | (-20,00%) | 0,200 | 0,160 | 0,160 | 0,160 | 8 020 | 1 283 | |
| PSHE (PORSCHE) | 15 sty 13:38 | 155,20 | +2,90 | (+1,90%) | 152,30 | 155,20 | 155,20 | 155,20 | 1 | 155 |
  |
| PSH (POLYSLASH) | 21 mar 16:46 | 1,32 | -0,06 | (-4,01%) | 1,37 | 1,28 | 1,24 | 1,32 | 19 787 | 25 189 |
 |
| PRX (PROSUS) | 15 sty 13:37 | 147,08 | +2,32 | (+1,60%) | 144,76 | 147,08 | 147,08 | 147,08 | 10 | 1 471 | |
| PRT (PROTEKTOR) | 17:00 | 1,055 | +0,015 | (+1,44%) | 1,040 | 1,040 | 1,040 | 1,070 | 8 233 | 8 670 |
  |
| PRS (PRYMUS) | 16:40 | 6,20 | 0,00 | (0,00%) | 6,20 | 6,20 | 6,20 | 6,20 | 15 | 93 |
  |
| PRO (PROMISE) | 14:37 | 6,00 | +0,10 | (+1,69%) | 5,90 | 5,85 | 5,85 | 6,00 | 2 400 | 14 309 |
  |
| PRN (PARTNER) | 15:44 | 0,179 | 0,000 | (0,00%) | 0,179 | 0,179 | 0,179 | 0,179 | 125 | 22 |
  |
| PRM (PROCHEM) | 16:44 | 29,00 | +0,40 | (+1,40%) | 28,60 | 28,60 | 27,80 | 29,00 | 527 | 14 926 |
  |
| PRI (PRAGMAINK) | 15:05 | 3,94 | -0,13 | (-3,19%) | 4,07 | 4,07 | 3,94 | 4,07 | 70 | 279 |
  |
| PRH (POLHOLROZ) | 15:17 | 1,25 | 0,00 | (0,00%) | 1,25 | 1,25 | 1,25 | 1,25 | 6 493 | 8 116 |
 |
| PRA (PRIME) | 14:07 | 1,20 | -0,10 | (-7,69%) | 1,30 | 1,30 | 1,20 | 1,30 | 2 128 | 2 626 |
 |
| PPS (PEPEES) | 10:39 | 0,850 | 0,000 | (0,00%) | 0,850 | 0,850 | 0,850 | 0,850 | 67 | 57 |
  |
| PPG (PUNCHPUNK) | 1 cze 09:01 | 0,350 | -0,020 | (-5,41%) | 0,370 | 0,366 | 0,350 | 0,366 | 4 010 | 1 407 | |
| PNW (PLANTWEAR) | 15 lis 13:57 | 1,15 | 0,00 | (0,00%) | 1,15 | 1,15 | 1,10 | 1,15 | 3 311 | 3 797 | |
| PNT (POINTPACK) | 17:00 | 11,40 | +0,60 | (+5,56%) | 10,80 | 10,80 | 10,80 | 11,50 | 1 036 | 11 628 |
  |
| PMP (PAMAPOL) | 16:47 | 2,32 | 0,00 | (0,00%) | 2,32 | 2,26 | 2,22 | 2,32 | 2 337 | 5 277 |
  |
| PMG (PGMSA) | 16:09 | 1,215 | 0,000 | (0,00%) | 1,215 | 1,210 | 1,185 | 1,215 | 23 717 | 28 443 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PLZ (PLAZACNTR) | 17:00 | 2,625 | +0,005 | (+0,19%) | 2,620 | 2,625 | 2,625 | 2,705 | 4 811 | 12 655 |
  |
| PLW (PLAYWAY) | 17:00 | 301,50 | -3,50 | (-1,15%) | 305,00 | 305,50 | 300,00 | 307,00 | 863 | 263 273 |
  |
| PLT (PLOTTWIST) | 14:58 | 0,912 | -0,078 | (-7,88%) | 0,990 | 0,912 | 0,912 | 0,912 | 200 | 182 |
  |
| PLM (POLMAN) | 14:16 | 0,498 | 0,000 | (0,00%) | 0,498 | 0,470 | 0,446 | 0,498 | 160 | 76 |
  |
| PLI (PLATIGE) | 09:00 | 13,05 | 0,00 | (0,00%) | 13,05 | 13,05 | 13,05 | 13,05 | 1 | 13 |
  |
| PLG (PLGROUP) | 11:04 | 0,148 | -0,001 | (-0,67%) | 0,149 | 0,148 | 0,148 | 0,148 | 7 589 | 1 123 | |
| PKP (PKPCARGO) | 17:01 | 15,14 | -0,14 | (-0,92%) | 15,28 | 15,22 | 15,12 | 15,38 | 46 093 | 699 488 |
  |
| PKO (PKOBP) | 17:01 | 63,82 | -1,42 | (-2,18%) | 65,24 | 64,88 | 63,30 | 64,98 | 2 171 120 | 138 723 047 |
  |
| PKN (PKNORLEN) | 17:04 | 54,85 | +0,63 | (+1,16%) | 54,22 | 54,30 | 54,24 | 55,26 | 2 916 011 | 159 810 995 |
  |
| PJP (PJPMAKRUM) | 11:53 | 16,50 | 0,00 | (0,00%) | 16,50 | 16,55 | 16,50 | 16,55 | 18 | 297 |
  |
| PIX (PIXELCROW) | 17:00 | 0,105 | -0,006 | (-5,43%) | 0,111 | 0,111 | 0,105 | 0,111 | 10 204 | 1 082 |
  |
| PIT (POLARISIT) | 09:00 | 0,262 | -0,001 | (-0,38%) | 0,263 | 0,262 | 0,262 | 0,262 | 20 | 5 |
  |
| PHR (PHARMENA) | 15:32 | 4,69 | +0,10 | (+2,18%) | 4,59 | 4,59 | 4,59 | 4,74 | 8 163 | 37 956 |
  |
| PHN | 17:00 | 9,26 | -0,02 | (-0,22%) | 9,28 | 9,26 | 9,20 | 9,28 | 464 | 4 270 |
  |
| PGV (PGFGROUP) | 12:23 | 0,344 | 0,000 | (0,00%) | 0,344 | 0,344 | 0,327 | 0,344 | 6 877 | 2 294 |
  |
| PGM (PMPG) | 14:57 | 1,650 | 0,000 | (0,00%) | 1,650 | 1,680 | 1,650 | 1,680 | 95 | 157 |
  |
| PGG (PROGUNSGR) | 10:42 | 0,800 | +0,005 | (+0,63%) | 0,795 | 0,800 | 0,800 | 0,800 | 4 000 | 3 200 |
  |
| PGE | 17:00 | 6,420 | -0,032 | (-0,50%) | 6,452 | 6,460 | 6,414 | 6,534 | 1 728 005 | 11 159 851 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | -2,60 | (-7,65%) | 34,00 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PEP | 17:00 | 67,00 | +0,40 | (+0,60%) | 66,60 | 66,40 | 66,40 | 67,00 | 661 | 44 118 |
  |
| PEO (PEKAO) | 17:04 | 156,00 | -2,40 | (-1,52%) | 158,40 | 158,90 | 154,30 | 159,50 | 767 404 | 120 045 336 |
  |
| PEN (PHOTON) | 17:00 | 4,26 | -0,02 | (-0,47%) | 4,28 | 4,30 | 4,06 | 4,30 | 15 392 | 65 464 |
  |
| PDG (PYRAMID) | 09:00 | 12,00 | +0,05 | (+0,42%) | 11,95 | 12,00 | 12,00 | 12,00 | 5 | 60 |
  |
| PCX (PCCEXOL) | 17:00 | 2,32 | -0,00 | (-0,22%) | 2,32 | 2,32 | 2,32 | 2,33 | 7 353 | 17 064 |
  |
| PCR (PCCROKITA) | 16:47 | 74,60 | +0,70 | (+0,95%) | 73,90 | 74,00 | 74,00 | 74,90 | 2 829 | 210 906 |
  |
| PCO (PEPCO) | 17:02 | 16,990 | -0,310 | (-1,79%) | 17,300 | 17,250 | 16,850 | 17,340 | 631 272 | 10 784 176 |
  |
| PCF (PCFGROUP) | 16:34 | 7,64 | +0,21 | (+2,83%) | 7,43 | 7,43 | 7,43 | 7,98 | 7 254 | 55 244 |
  |
| PCE (POLICE) | 15:37 | 9,12 | -0,04 | (-0,44%) | 9,16 | 9,18 | 8,92 | 9,18 | 698 | 6 390 |
  |
| PBX (PEKABEX) | 17:00 | 17,60 | 0,00 | (0,00%) | 17,60 | 17,65 | 17,60 | 17,90 | 9 475 | 167 708 |
  |
| PBT (PBGAMES) | 11:00 | 0,0586 | -0,0002 | (-0,34%) | 0,0588 | 0,0586 | 0,0586 | 0,0586 | 20 | 1 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 |
 |
| PBF (PBSFINANSE) | 4 lut 15:00 | 0,720 | -0,060 | (-7,69%) | 0,780 | 0,720 | 0,720 | 0,720 | 706 | 508 |
  |
| PBB (PREFABET) | 30 gru 15:00 | 1,50 | 0,00 | (0,00%) | 1,50 | 1,50 | 1,50 | 1,50 | 11 | 17 |
 |
| PAT (PATENTUS) | 17:02 | 3,08 | -0,12 | (-3,75%) | 3,20 | 3,11 | 3,08 | 3,19 | 9 263 | 28 762 |
  |
| PAS (PASSUS) | 15:40 | 32,60 | +0,60 | (+1,88%) | 32,00 | 32,00 | 31,60 | 33,20 | 3 471 | 112 991 |
  |
| PAC (PROACTA) | 17:00 | 0,846 | -0,014 | (-1,63%) | 0,860 | 0,860 | 0,782 | 0,860 | 3 227 | 2 586 |
  |
| P2C (P2CHILL) | 16:20 | 3,20 | -0,01 | (-0,31%) | 3,21 | 3,21 | 3,13 | 3,21 | 1 403 | 4 434 |
  |
| P2B (PLANETB2B) | 11:00 | 0,0430 | 0,0000 | (0,00%) | 0,0430 | 0,0430 | 0,0430 | 0,0430 | 100 | 4 |
  |
| P24 (PRESENT24) | 10:52 | 0,108 | 0,000 | (0,00%) | 0,108 | 0,102 | 0,102 | 0,108 | 16 002 | 1 636 |
  |
| OZE (OZECAPITAL) | 17:00 | 0,670 | -0,018 | (-2,62%) | 0,688 | 0,690 | 0,620 | 0,690 | 3 928 | 2 490 |
  |
| OXY (OXYGEN) | 1 cze 17:00 | 0,308 | +0,010 | (+3,36%) | 0,298 | 0,298 | 0,298 | 0,308 | 6 808 | 2 036 | |
| OVO (OVOSTAR) | 19 sie 11:25 | 70,00 | +1,40 | (+2,04%) | 68,60 | 70,00 | 70,00 | 70,00 | 1 | 70 |
 |
| OVI (OVIDWORKS) | 4 lut 15:02 | 0,510 | 0,000 | (0,00%) | 0,510 | 0,510 | 0,510 | 0,510 | 5 020 | 2 560 |
  |
| OUT (OUTDOORZY) | 12:00 | 0,620 | -0,015 | (-2,36%) | 0,635 | 0,620 | 0,510 | 0,620 | 24 538 | 13 899 |
  |
| OTS (OTLOG) | 17:00 | 18,20 | +0,02 | (+0,11%) | 18,18 | 18,16 | 17,78 | 18,20 | 1 847 | 33 406 |
  |
| OTM (OTMUCHOW) | 16:35 | 3,78 | -0,02 | (-0,53%) | 3,80 | 3,80 | 3,66 | 3,80 | 7 654 | 28 288 |
  |
| ORL (ORZLOPONY) | 4 lut 11:44 | 3,98 | +0,20 | (+5,29%) | 3,78 | 3,78 | 3,78 | 3,98 | 933 | 3 574 |
  |
| ORG (ORGANIC) | 3 lut 14:30 | 8,05 | -0,20 | (-2,42%) | 8,25 | 8,10 | 8,05 | 8,10 | 100 | 806 |
  |
| OPN (OPONEO.PL) | 17:00 | 77,20 | +0,20 | (+0,26%) | 77,00 | 76,40 | 76,20 | 78,60 | 2 203 | 169 962 |
  |
| OPM (OPTEAM) | 15:41 | 3,46 | 0,00 | (0,00%) | 3,46 | 3,46 | 3,46 | 3,46 | 90 | 311 |
  |
| OPL (ORANGEPL) | 17:00 | 7,800 | -0,060 | (-0,76%) | 7,860 | 7,862 | 7,784 | 7,908 | 863 577 | 6 782 593 |
  |
| OPI (OPTIGIS) | 4 lut 15:36 | 0,398 | -0,026 | (-6,13%) | 0,424 | 0,420 | 0,398 | 0,420 | 2 500 | 1 039 |
  |
| OPG (ORCOGROUP) | 17:00 | 3,80 | +0,32 | (+9,20%) | 3,48 | 3,48 | 3,48 | 3,80 | 604 | 2 103 |
  |
| ONO (ONESANO) | 17:00 | 1,060 | +0,025 | (+2,42%) | 1,035 | 1,055 | 1,055 | 1,060 | 841 | 888 |
  |
| ONE (1SOLUTION) | 16:48 | 0,0960 | -0,0038 | (-3,81%) | 0,0998 | 0,1000 | 0,0952 | 0,1000 | 181 248 | 17 541 |
  |
| OND (ONDE) | 16:30 | 11,14 | -0,10 | (-0,89%) | 11,24 | 11,24 | 11,14 | 11,46 | 5 072 | 57 112 |
  |
| ONC (ONICO) | 4 lut 15:00 | 16,00 | +0,10 | (+0,63%) | 15,90 | 16,00 | 16,00 | 16,00 | 35 | 560 |
  |
| OML (ONEMORE) | 16:45 | 1,230 | +0,030 | (+2,50%) | 1,200 | 1,192 | 1,192 | 1,230 | 42 854 | 51 740 |
  |
| OLY (OLYMP) | 16:46 | 0,451 | +0,019 | (+4,28%) | 0,432 | 0,453 | 0,451 | 0,472 | 8 702 | 3 983 |
  |
| ODL (ODLEWNIE) | 16:39 | 7,88 | +0,02 | (+0,25%) | 7,86 | 7,88 | 7,80 | 7,88 | 890 | 6 991 |
  |
| OBL (ORZBIALY) | 11:00 | 32,60 | -0,20 | (-0,61%) | 32,80 | 32,60 | 32,60 | 32,60 | 1 | 33 |
  |
| O2T (ONE2TRIBE) | 15:19 | 0,294 | -0,002 | (-0,68%) | 0,296 | 0,296 | 0,254 | 0,296 | 8 574 | 2 397 |
  |
| NXG (NEXITY) | 15:00 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,38 | 2,34 | 2,38 | 1 695 | 3 968 |
  |
| NXB (NEXTBIKE) | 09:52 | 14,30 | -0,10 | (-0,69%) | 14,40 | 14,30 | 14,30 | 14,30 | 8 | 114 |
  |
| NWG (NEWAG) | 17:00 | 49,50 | -1,50 | (-2,94%) | 51,00 | 50,60 | 49,00 | 51,00 | 5 562 | 275 174 |
  |
| NWA (NWAI) | 14:11 | 20,40 | +0,20 | (+0,99%) | 20,20 | 20,40 | 20,40 | 20,40 | 4 | 82 |
  |
| NVT (NOVITA) | 14:29 | 118,00 | 0,00 | (0,00%) | 118,00 | 118,00 | 118,00 | 118,00 | 4 | 472 |
  |
| NVG (NOVAVISGR) | 17:00 | 1,320 | -0,015 | (-1,12%) | 1,335 | 1,335 | 1,290 | 1,335 | 44 528 | 57 852 |
  |
| NVDA (NVIDIA) | 16:55 | 493,00 | +5,00 | (+1,02%) | 488,00 | 493,85 | 484,05 | 497,00 | 35 | 17 139 |
 |
| NVA (PANOVA) | 4 lut 16:48 | 14,95 | -0,05 | (-0,33%) | 15,00 | 14,90 | 14,80 | 15,00 | 356 | 5 283 |
  |
| NTV (NTVSA) | 09:26 | 0,112 | +0,002 | (+1,82%) | 0,110 | 0,112 | 0,112 | 0,112 | 100 | 11 |
  |
| NTU (NOVATURAS) | 23 sty 15:36 | 8,30 | -0,20 | (-2,35%) | 8,50 | 8,30 | 8,30 | 8,30 | 60 | 498 |
  |
| NTT (NTTSYSTEM) | 15:19 | 8,40 | 0,00 | (0,00%) | 8,40 | 8,40 | 8,38 | 8,50 | 4 344 | 36 480 |
  |
| NTS (NOTORIA) | 15:30 | 7,95 | 0,00 | (0,00%) | 7,95 | 7,95 | 7,95 | 7,95 | 192 | 1 526 |
  |
| NTC (NTCAPITAL) | 17:00 | 0,758 | +0,028 | (+3,84%) | 0,730 | 0,732 | 0,732 | 0,768 | 17 325 | 12 874 |
  |
| NST (NESTMEDIC) | 16:12 | 0,518 | 0,000 | (0,00%) | 0,518 | 0,518 | 0,518 | 0,518 | 1 634 | 846 |
  |
| NRS (NEURONE) | 3 lut 15:00 | 1,10 | -0,10 | (-8,33%) | 1,20 | 1,10 | 1,10 | 1,10 | 390 | 429 |
  |
| NOV (NOVINA) | 17:00 | 1,296 | +0,034 | (+2,69%) | 1,262 | 1,262 | 1,236 | 1,310 | 59 515 | 76 425 |
  |
| NOB (NOOBZ) | 14:56 | 8,30 | +0,10 | (+1,22%) | 8,20 | 8,00 | 7,85 | 8,30 | 518 | 4 254 |
  |
| NNG (NANOGROUP) | 16:04 | 3,160 | +0,070 | (+2,27%) | 3,090 | 3,090 | 3,090 | 3,160 | 10 776 | 33 534 |
  |
| NIKE | 30 sty 15:41 | 311,00 | +8,85 | (+2,93%) | 302,15 | 311,55 | 311,00 | 311,55 | 12 | 3 733 | |
| NGD (NOGRVDEV) | 09:26 | 4,30 | 0,00 | (0,00%) | 4,30 | 4,30 | 4,30 | 4,30 | 3 | 13 |
 |
| NFP (NFPL) | 1 cze 14:45 | 0,160 | +0,008 | (+5,26%) | 0,152 | 0,152 | 0,140 | 0,174 | 39 715 | 5 972 | |
| NFLX (NETFLIX) | 28 sty 09:05 | 3 866,00 | 0,00 | (0,00%) | 3 866,00 | 3 866,00 | 3 866,00 | 3 866,00 | 1 | 3 866 |
 |
| NEU (NEUCA) | 17:02 | 835,00 | -15,00 | (-1,76%) | 850,00 | 853,00 | 832,00 | 853,00 | 1 543 | 1 290 558 |
  |
| NCL (NOCTILUCA) | 17:00 | 92,20 | -2,40 | (-2,54%) | 94,60 | 93,90 | 90,70 | 94,00 | 994 | 91 367 |
  |
| MZA (MUZA) | 16:44 | 13,30 | -0,55 | (-3,97%) | 13,85 | 13,85 | 13,25 | 13,85 | 7 429 | 98 848 |
  |
| MXP (MAXIPIZZA) | 16:45 | 0,400 | -0,004 | (-0,99%) | 0,404 | 0,380 | 0,376 | 0,400 | 4 985 | 1 885 |
  |
| MXC (MAXCOM) | 17:00 | 8,14 | -0,04 | (-0,49%) | 8,18 | 8,18 | 8,10 | 8,18 | 16 | 131 |
  |
| MWT (MWTRADE) | 10:15 | 3,62 | 0,00 | (0,00%) | 3,62 | 3,62 | 3,62 | 3,62 | 2 | 7 |
  |
| MVR (MOVGAMVR) | 15:06 | 0,410 | 0,000 | (0,00%) | 0,410 | 0,410 | 0,410 | 0,410 | 16 752 | 6 868 |
  |
| MVP (MARVIPOL) | 16:49 | 6,22 | -0,08 | (-1,27%) | 6,30 | 6,26 | 6,22 | 6,30 | 2 218 | 13 902 |
  |
| MUR (MURAPOL) | 17:00 | 34,20 | -0,10 | (-0,29%) | 34,30 | 34,40 | 33,94 | 34,44 | 5 116 | 175 050 |
  |
| MUN (MUNAR) | 27 sty 15:00 | 0,0356 | 0,0000 | (0,00%) | 0,0356 | 0,0356 | 0,0356 | 0,0356 | 37 782 | 1 345 |
  |
| MTN (MILTON) | 09:35 | 0,350 | 0,000 | (0,00%) | 0,350 | 0,324 | 0,324 | 0,350 | 1 001 | 350 |
  |
| MTE (MTENERGIA) | 1 cze 15:46 | 0,282 | -0,010 | (-3,42%) | 0,292 | 0,292 | 0,262 | 0,292 | 9 022 | 2 459 | |
| MSZ (MOSTALZAB) | 17:00 | 5,28 | +0,01 | (+0,19%) | 5,27 | 5,26 | 5,20 | 5,33 | 36 968 | 193 458 |
  |
| MSW (MOSTALWAR) | 17:00 | 6,04 | -0,12 | (-1,95%) | 6,16 | 6,16 | 6,00 | 6,16 | 1 177 | 7 131 |
  |
| MSP (MOSTALPLC) | 15:16 | 9,56 | -0,24 | (-2,45%) | 9,80 | 9,80 | 9,56 | 9,80 | 110 | 1 054 |
  |
| MSM | 16:38 | 5,60 | +0,15 | (+2,75%) | 5,45 | 5,35 | 5,00 | 5,60 | 3 047 | 15 724 |
  |
| MSFT (MICROSOFT) | 12:27 | 1 668,20 | -20,60 | (-1,22%) | 1 688,80 | 1 675,00 | 1 668,20 | 1 675,00 | 6 | 10 016 |
 |
| MRK (MARKA) | 3 lut 11:00 | 0,330 | 0,000 | (0,00%) | 0,330 | 0,330 | 0,330 | 0,330 | 50 | 17 |
 |
| MRG (MERLINGRP) | 1 cze 17:00 | 0,170 | -0,027 | (-13,49%) | 0,197 | 0,197 | 0,170 | 0,200 | 149 047 | 27 381 | |
| MRD (MEDARD) | 2 maj 11:00 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,650 | 0,650 | 0,650 | 1 | 1 | |
| MRC (MERCATOR) | 17:01 | 48,00 | 0,00 | (0,00%) | 48,00 | 47,55 | 47,45 | 48,20 | 14 317 | 684 127 |
  |
| MRB (MIRBUD) | 17:03 | 12,14 | -0,26 | (-2,10%) | 12,40 | 12,40 | 12,08 | 12,54 | 135 686 | 1 663 234 |
  |
| MPY (MPAY) | 17:00 | 0,2840 | +0,0015 | (+0,53%) | 0,2825 | 0,2875 | 0,2785 | 0,2875 | 49 283 | 14 060 |
  |
| MPS (MEGAPIXEL) | 31 sty 15:03 | 4,76 | +0,16 | (+3,48%) | 4,60 | 4,76 | 4,76 | 4,76 | 898 | 4 274 |
  |
| MOV (MOVIEGAMES) | 17:00 | 18,38 | -0,28 | (-1,50%) | 18,66 | 18,64 | 17,90 | 18,64 | 2 254 | 40 978 |
  |
| MON (MONNARI) | 17:00 | 5,00 | +0,04 | (+0,81%) | 4,96 | 5,00 | 4,99 | 5,00 | 4 782 | 23 868 |
  |
| MOL | 16:01 | 29,66 | -0,04 | (-0,13%) | 29,70 | 29,70 | 29,66 | 29,84 | 1 145 | 34 017 |
  |
| MOJ | 3 lut 15:52 | 1,45 | +0,04 | (+2,84%) | 1,41 | 1,45 | 1,45 | 1,45 | 918 | 1 331 |
  |
| MOC (MOLECURE) | 17:00 | 8,90 | -0,07 | (-0,78%) | 8,97 | 9,06 | 8,90 | 9,21 | 24 910 | 224 340 |
  |
| MO2 (MOLIERA2) | 15:03 | 0,0630 | -0,0010 | (-1,56%) | 0,0640 | 0,0635 | 0,0630 | 0,0690 | 116 485 | 7 452 |
  |
| MNS (MENNICASK) | 16:21 | 42,50 | +2,20 | (+5,46%) | 40,30 | 39,70 | 39,70 | 42,90 | 2 021 | 83 499 |
  |
| MND (MINERAL) | 4 lut 16:31 | 0,530 | 0,000 | (0,00%) | 0,530 | 0,530 | 0,530 | 0,530 | 730 | 387 |
 |
| MNC (MENNICA) | 16:24 | 20,90 | +0,10 | (+0,48%) | 20,80 | 21,00 | 20,60 | 21,00 | 696 | 14 546 |
  |
| MMS (MADMIND) | 17:00 | 1,18 | +0,08 | (+6,82%) | 1,10 | 1,15 | 1,15 | 1,18 | 1 861 | 2 139 |
  |
| MMC (MMCPL) | 10:53 | 9,00 | 0,00 | (0,00%) | 9,00 | 9,10 | 9,00 | 9,10 | 118 | 1 072 |
  |
| MLT (MOONLIT) | 1 cze 16:31 | 0,168 | +0,016 | (+10,16%) | 0,153 | 0,153 | 0,153 | 0,175 | 73 056 | 12 082 | |
| MLS (MLSYSTEM) | 17:00 | 19,92 | -0,38 | (-1,87%) | 20,30 | 20,30 | 19,70 | 20,30 | 27 027 | 537 833 |
  |
| MLP (MILKPOL) | 4 lut 15:00 | 0,398 | 0,000 | (0,00%) | 0,398 | 0,398 | 0,398 | 0,398 | 2 600 | 1 035 |
  |
| MLM (MILISYS) | 13:23 | 1,340 | -0,060 | (-4,29%) | 1,400 | 1,330 | 1,310 | 1,410 | 7 512 | 10 348 |
  |
| MLK (MILKILAND) | 17:01 | 1,340 | -0,030 | (-2,19%) | 1,370 | 1,350 | 1,330 | 1,380 | 22 582 | 30 515 |
  |
| MLG (MLPGROUP) | 15:56 | 72,80 | 0,00 | (0,00%) | 72,80 | 72,80 | 70,60 | 72,80 | 61 | 4 349 |
  |
| MLB (MAKOLAB) | 14:12 | 3,76 | +0,04 | (+1,08%) | 3,72 | 3,78 | 3,76 | 3,78 | 1 660 | 6 260 |
  |
| MIR (MIRACULUM) | 14:18 | 0,830 | -0,016 | (-1,89%) | 0,846 | 0,846 | 0,818 | 0,846 | 1 091 | 895 |
  |
| MIL (MILLENNIUM) | 17:03 | 9,63 | -0,57 | (-5,59%) | 10,20 | 10,20 | 9,41 | 10,20 | 1 463 810 | 14 144 216 |
  |
| MGT (MANGATA) | 17:00 | 69,00 | +2,40 | (+3,60%) | 66,60 | 67,00 | 66,20 | 72,40 | 437 | 29 567 |
  |
| MGS (MADNETIC) | 14:02 | 5,20 | -1,30 | (-19,98%) | 6,50 | 6,26 | 5,20 | 6,26 | 1 200 | 7 243 | |
| MFO | 17:00 | 24,60 | +0,30 | (+1,23%) | 24,30 | 24,80 | 24,00 | 25,70 | 4 566 | 109 911 |
  |
| MFD (MFOOD) | 16:41 | 0,740 | -0,055 | (-6,92%) | 0,795 | 0,835 | 0,740 | 0,835 | 1 301 | 963 |
  |
| MEX (MEXPOLSKA) | 17:00 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 3,88 | 4,20 | 607 | 2 426 |
  |
| META | 16:35 | 2 890,00 | +80,50 | (+2,87%) | 2 809,50 | 2 890,00 | 2 890,00 | 2 890,00 | 4 | 11 560 | |
| MER (MERA) | 09:00 | 1,65 | +0,01 | (+0,61%) | 1,64 | 1,65 | 1,65 | 1,65 | 10 | 17 |
  |
| MEG (MEGARON) | 29 sty 11:00 | 5,30 | 0,00 | (0,00%) | 5,30 | 5,30 | 5,30 | 5,30 | 12 | 64 | |
| MDP (MEDCAMP) | 17:04 | 0,848 | -0,042 | (-4,72%) | 0,890 | 0,916 | 0,830 | 0,922 | 19 102 | 16 808 |
  |
| MDI (MDIENERGIA) | 15:19 | 1,310 | -0,010 | (-0,76%) | 1,320 | 1,280 | 1,280 | 1,310 | 17 | 22 |
  |
| MDG (MEDICALG) | 17:00 | 22,80 | +0,60 | (+2,70%) | 22,20 | 22,44 | 22,40 | 23,50 | 54 033 | 1 245 593 |
  |
| MDB (MEDICOBIO) | 17:00 | 0,338 | +0,025 | (+7,99%) | 0,313 | 0,313 | 0,313 | 0,340 | 18 007 | 6 077 |
  |
| MDA (MEDAPP) | 16:49 | 0,1760 | -0,0030 | (-1,68%) | 0,1790 | 0,1800 | 0,1760 | 0,1820 | 66 682 | 11 873 |
  |
| MCR (MERCOR) | 17:00 | 26,80 | +0,50 | (+1,90%) | 26,30 | 26,60 | 26,30 | 27,40 | 2 522 | 66 918 |
  |
| MCI | 17:00 | 25,20 | -0,80 | (-3,08%) | 26,00 | 26,10 | 25,20 | 26,10 | 12 057 | 308 052 |
  |
| MCDL (MCDONALDS) | 9 sty 14:17 | 1 200,00 | 0,00 | (0,00%) | 1 200,00 | 1 200,00 | 1 200,00 | 1 200,00 | 2 | 2 400 | |
| MCD (MYCODERN) | 29 maj 09:00 | 0,830 | 0,000 | (0,00%) | 0,830 | 0,830 | 0,830 | 0,830 | 1 000 | 830 |
 |
| MBW (MBWS) | 31 sty 13:23 | 14,90 | -0,50 | (-3,25%) | 15,40 | 14,90 | 14,90 | 14,90 | 45 | 671 |
  |
| MBR (MOBRUK) | 17:04 | 360,00 | 0,00 | (0,00%) | 360,00 | 358,50 | 357,50 | 361,00 | 729 | 262 168 |
  |
| MBK (MBANK) | 17:00 | 613,20 | -11,80 | (-1,89%) | 625,00 | 625,00 | 610,40 | 631,40 | 37 314 | 23 104 324 |
  |
| MBG (MERCEDES) | 15:39 | 237,50 | -3,50 | (-1,45%) | 241,00 | 240,70 | 237,50 | 240,70 | 182 | 43 701 |
  |
| MBF (MBFGROUP) | 16:48 | 2,48 | -0,19 | (-7,12%) | 2,67 | 2,44 | 2,31 | 2,70 | 2 391 | 6 195 |
  |
| MAN (MANYDEV) | 3 lut 15:00 | 0,810 | +0,060 | (+8,00%) | 0,750 | 0,810 | 0,810 | 0,810 | 115 | 93 |
  |
| MAK (MAKARONPL) | 17:00 | 19,85 | 0,00 | (0,00%) | 19,85 | 19,85 | 19,75 | 19,90 | 339 | 6 725 |
  |
| MAD (MADKOM) | 14:45 | 1,63 | -0,07 | (-4,12%) | 1,70 | 1,63 | 1,63 | 1,63 | 1 800 | 2 934 |
  |
| MAB (MABION) | 17:00 | 9,25 | -0,09 | (-0,96%) | 9,34 | 9,34 | 9,16 | 9,35 | 24 278 | 223 779 |
  |
| M4B | 15 maj 11:00 | 11,40 | +1,40 | (+14,00%) | 10,00 | 11,40 | 11,40 | 11,40 | 77 | 878 | |
| LXB (LEXBONO) | 31 sty 09:05 | 0,146 | +0,003 | (+1,74%) | 0,144 | 0,144 | 0,144 | 0,146 | 10 000 | 1 442 |
  |
| LWB (BOGDANKA) | 17:00 | 23,48 | -0,08 | (-0,34%) | 23,56 | 23,60 | 23,28 | 23,98 | 22 852 | 541 441 |
  |
| LUO (LUON) | 12:24 | 2,60 | 0,00 | (0,00%) | 2,60 | 2,60 | 2,60 | 2,60 | 4 | 10 |
  |
| LUK (LUKARDI) | 11:55 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,390 | 0,390 | 0,390 | 600 | 234 |
  |
| LUG | 31 sty 10:28 | 5,00 | 0,00 | (0,00%) | 5,00 | 5,00 | 5,00 | 5,00 | 800 | 4 000 |
  |
| LUD (LUDUS) | 3 cze 15:00 | 0,284 | +0,044 | (+18,33%) | 0,240 | 0,278 | 0,278 | 0,284 | 10 803 | 3 064 |
 |
| LTX (LENTEX) | 14:49 | 7,16 | 0,00 | (0,00%) | 7,16 | 6,96 | 6,96 | 7,16 | 192 | 1 340 |
  |
| LTM (LTGAMES) | 11:41 | 1,760 | -0,030 | (-1,68%) | 1,790 | 1,790 | 1,670 | 1,790 | 5 108 | 9 135 |
  |
| LSI (LSISOFT) | 4 lut 16:45 | 16,50 | -0,10 | (-0,60%) | 16,60 | 16,50 | 16,10 | 16,50 | 158 | 2 547 |
  |
| LRQ (LARQ) | 15:07 | 1,950 | -0,020 | (-1,02%) | 1,970 | 1,990 | 1,950 | 2,020 | 7 427 | 14 797 |
  |
| LRK (LARK) | 2 maj 11:21 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 4 147 | 622 | |
| LPP | 17:03 | 16 400,00 | -40,00 | (-0,24%) | 16 440,00 | 16 250,00 | 16 210,00 | 16 470,00 | 3 419 | 55 877 900 |
  |
| LMG (LMGAMES) | 15:41 | 1,050 | +0,030 | (+2,94%) | 1,020 | 1,015 | 0,980 | 1,050 | 8 779 | 8 835 |
  |
| LKD (LOKUM) | 17:03 | 22,80 | -0,80 | (-3,39%) | 23,60 | 22,80 | 22,80 | 23,40 | 681 | 15 589 |
  |
| LHD (LICHTHUND) | 4 lut 14:15 | 49,95 | +3,95 | (+8,59%) | 46,00 | 45,12 | 45,12 | 49,95 | 121 | 5 775 |
 |
| LGT (LGTRADE) | 4 lut 11:54 | 3,70 | +0,20 | (+5,71%) | 3,50 | 3,60 | 3,60 | 3,70 | 10 | 37 |
  |
| LET (LETUS) | 4 lut 15:51 | 1,01 | 0,00 | (0,00%) | 1,01 | 0,98 | 0,98 | 1,01 | 207 | 209 |
 |
| LES (LESS) | 17:00 | 0,228 | -0,001 | (-0,44%) | 0,229 | 0,228 | 0,213 | 0,234 | 1 493 | 329 |
  |
| LEN (LENA) | 17:00 | 3,03 | 0,00 | (0,00%) | 3,03 | 3,06 | 3,03 | 3,06 | 6 439 | 19 608 |
  |
| LEG (LEGIMI) | 17:00 | 37,20 | -2,40 | (-6,06%) | 39,60 | 36,00 | 34,20 | 38,60 | 6 390 | 231 607 |
  |
| LCN (LABOCANNA) | 17:00 | 0,322 | -0,004 | (-1,23%) | 0,326 | 0,313 | 0,302 | 0,324 | 13 053 | 4 061 |
  |
| LBW (LUBAWA) | 17:00 | 5,440 | -0,020 | (-0,37%) | 5,460 | 5,465 | 5,350 | 5,525 | 336 296 | 1 823 267 |
  |
| LBT (LIBET) | 11:17 | 1,700 | 0,000 | (0,00%) | 1,700 | 1,730 | 1,670 | 1,730 | 5 938 | 10 036 |
  |
| LBD (LOKATYBUD) | 11:00 | 0,595 | -0,005 | (-0,83%) | 0,600 | 0,595 | 0,595 | 0,595 | 50 | 30 |
  |
| LAB (LABOPRINT) | 12:49 | 15,40 | 0,00 | (0,00%) | 15,40 | 15,40 | 15,40 | 15,40 | 1 008 | 15 523 |
  |
| KVT (KRVITAMIN) | 15:05 | 8,68 | +0,56 | (+6,90%) | 8,12 | 8,14 | 8,14 | 8,76 | 862 | 7 223 |
  |
| KUB (KUBOTA) | 11:32 | 10,20 | -0,30 | (-2,86%) | 10,50 | 10,50 | 10,20 | 10,90 | 494 | 5 103 |
  |
| KTY (KETY) | 17:01 | 755,00 | -5,50 | (-0,72%) | 760,50 | 762,00 | 750,00 | 767,00 | 6 511 | 4 925 903 |
  |
| KSG (KSGAGRO) | 17:00 | 2,78 | 0,00 | (0,00%) | 2,78 | 2,78 | 2,74 | 2,85 | 4 764 | 13 351 |
  |
| KRU (KRUK) | 17:01 | 424,20 | -0,60 | (-0,14%) | 424,80 | 425,60 | 422,40 | 427,60 | 15 995 | 6 791 216 |
  |
| KRK (KRKA) | 16:02 | 694,00 | -2,00 | (-0,29%) | 696,00 | 690,00 | 686,00 | 700,00 | 216 | 149 640 |
  |
| KRI (KREDYTIN) | 17:00 | 18,10 | 0,00 | (0,00%) | 18,10 | 18,10 | 18,10 | 18,10 | 4 | 72 |
  |
| KPL (KINOPOL) | 17:00 | 19,55 | +0,30 | (+1,56%) | 19,25 | 19,65 | 19,25 | 19,65 | 3 643 | 70 779 |
  |
| KPI (KANCELWEC) | 4 lut 16:40 | 2,50 | 0,00 | (0,00%) | 2,50 | 2,50 | 2,50 | 2,50 | 3 249 | 8 123 |
  |
| KPD (KPPD) | 13:11 | 28,40 | -0,60 | (-2,07%) | 29,00 | 29,00 | 28,40 | 29,00 | 68 | 1 967 |
  |
| KPC (KUPIEC) | 4 lut 16:49 | 1,01 | -0,03 | (-2,88%) | 1,04 | 0,90 | 0,90 | 1,01 | 211 | 202 |
  |
| KOR (KORBANK) | 11:50 | 6,85 | +0,05 | (+0,74%) | 6,80 | 6,85 | 6,85 | 6,85 | 2 | 14 |
  |
| KOM (KOMPUTRON) | 14:07 | 4,85 | -0,00 | (-0,10%) | 4,85 | 4,85 | 4,81 | 4,94 | 3 866 | 18 887 |
  |
| KMP (KOMPAP) | 31 sty 13:37 | 23,80 | +0,80 | (+3,48%) | 23,00 | 23,00 | 23,00 | 23,80 | 480 | 11 094 |
  |
| KME | 11:00 | 0,348 | +0,012 | (+3,57%) | 0,336 | 0,348 | 0,348 | 0,348 | 50 | 17 |
 |
| KLN (KLON) | 23 sty 14:35 | 1,49 | -0,20 | (-11,83%) | 1,69 | 1,69 | 1,49 | 1,69 | 8 737 | 14 089 |
  |
| KLE (KLEPSYDRA) | 16:46 | 7,88 | +0,14 | (+1,81%) | 7,74 | 7,80 | 7,70 | 7,98 | 3 516 | 27 538 |
  |
| KGN (KOGENERA) | 17:00 | 51,70 | +1,20 | (+2,38%) | 50,50 | 51,20 | 50,70 | 51,90 | 2 538 | 130 129 |
  |
| KGL | 09:00 | 13,70 | -0,10 | (-0,72%) | 13,80 | 13,70 | 13,70 | 13,70 | 2 | 27 |
  |
| KGH (KGHM) | 17:01 | 123,00 | -1,45 | (-1,17%) | 124,45 | 124,50 | 122,65 | 126,05 | 596 751 | 74 024 239 |
  |
| KER (KERNEL) | 17:00 | 16,84 | +0,04 | (+0,24%) | 16,80 | 16,80 | 16,58 | 16,88 | 5 101 | 85 585 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KCI | 17:00 | 0,850 | -0,026 | (-2,97%) | 0,876 | 0,856 | 0,850 | 0,876 | 28 714 | 24 732 |
  |
| KCH (KRAKCHEM) | 16:42 | 1,150 | +0,010 | (+0,88%) | 1,140 | 1,160 | 1,120 | 1,160 | 11 105 | 12 596 |
  |
| KBT (KLABATER) | 16:40 | 0,436 | 0,000 | (0,00%) | 0,436 | 0,436 | 0,436 | 0,436 | 796 | 347 |
  |
| KBJ | 15:55 | 22,80 | -0,40 | (-1,72%) | 23,20 | 23,20 | 22,20 | 23,40 | 358 | 8 107 |
  |
| K2P (KOOL2PLAY) | 4 lut 14:48 | 0,760 | -0,010 | (-1,30%) | 0,770 | 0,770 | 0,760 | 0,770 | 800 | 609 |
  |
| JWW (JWWINVEST) | 13:33 | 3,04 | -0,06 | (-1,94%) | 3,10 | 3,11 | 3,00 | 3,11 | 5 275 | 15 929 |
  |
| JSW | 17:01 | 22,90 | -0,35 | (-1,51%) | 23,25 | 23,25 | 22,82 | 23,63 | 181 954 | 4 225 786 |
  |
| JRH | 17:02 | 7,28 | -0,44 | (-5,70%) | 7,72 | 7,60 | 7,10 | 7,66 | 23 828 | 172 150 |
  |
| JRC (JRCGROUP) | 13:43 | 0,140 | 0,000 | (0,00%) | 0,140 | 0,140 | 0,132 | 0,140 | 104 | 14 |
  |
| JPM (JPMORGAN) | 4 lut 10:03 | 1 101,20 | +26,20 | (+2,44%) | 1 075,00 | 1 101,20 | 1 101,20 | 1 101,20 | 1 | 1 101 |
 |
| JMT (JERONIMO) | 29 sty 15:47 | 81,00 | -0,20 | (-0,25%) | 81,20 | 81,00 | 81,00 | 81,00 | 10 | 810 |
  |
| JJB (JUJUBEE) | 16:49 | 1,595 | +0,045 | (+2,90%) | 1,550 | 1,540 | 1,510 | 1,600 | 3 687 | 5 709 |
  |
| IZS (IZOSTAL) | 16:39 | 2,63 | 0,00 | (0,00%) | 2,63 | 2,63 | 2,60 | 2,64 | 14 646 | 38 476 |
  |
| IZO (IZOLACJA) | 17:00 | 3,67 | +0,15 | (+4,26%) | 3,52 | 3,51 | 3,50 | 3,67 | 7 168 | 25 910 |
  |
| IZB (IZOBLOK) | 3 lut 11:28 | 41,40 | +0,60 | (+1,47%) | 40,80 | 41,40 | 41,40 | 41,40 | 50 | 2 070 |
  |
| IWS (IRONWOLF) | 16:02 | 1,17 | -0,03 | (-2,50%) | 1,20 | 1,16 | 1,15 | 1,17 | 4 828 | 5 609 |
  |
| IVO (INCUVO) | 16:38 | 0,916 | -0,024 | (-2,55%) | 0,940 | 0,910 | 0,890 | 0,930 | 16 401 | 14 816 |
  |
| IVE (INVESTEKO) | 10:42 | 1,60 | +0,10 | (+6,67%) | 1,50 | 1,60 | 1,60 | 1,60 | 120 | 192 |
  |
| IUS (IU) | 17 sty 11:00 | 9,40 | -0,10 | (-1,05%) | 9,50 | 9,45 | 9,40 | 9,45 | 15 | 141 |
 |
| ITX (INDITEX) | 28 sty 12:24 | 211,30 | -13,80 | (-6,13%) | 225,10 | 209,10 | 209,10 | 211,30 | 19 | 3 975 |
 |
| ITB (INTERBUD) | 17:00 | 2,07 | -0,03 | (-1,43%) | 2,10 | 2,04 | 1,97 | 2,12 | 4 642 | 9 244 |
  |
| ISD (INSIDPARK) | 14:50 | 9,000 | +1,700 | (+23,29%) | 7,300 | 7,500 | 7,500 | 9,000 | 295 | 2 456 | |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | -2,46 | (-17,57%) | 14,00 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| IPW (IMAGEPWR) | 4 lut 09:44 | 4,26 | -0,04 | (-0,93%) | 4,30 | 4,40 | 4,26 | 4,40 | 303 | 1 305 |
  |
| IPO (INTERSPPL) | 16:43 | 0,688 | +0,066 | (+10,61%) | 0,622 | 0,622 | 0,622 | 0,688 | 81 908 | 54 455 |
  |
| IPE (IPOPEMA) | 15:09 | 2,68 | -0,03 | (-1,11%) | 2,71 | 2,72 | 2,68 | 2,72 | 785 | 2 116 |
  |
| INTL (INTEL) | 15:41 | 77,55 | -12,45 | (-13,83%) | 90,00 | 81,95 | 77,55 | 81,95 | 1 606 | 125 621 | |
| INT (INTERNITY) | 14:34 | 7,75 | +0,05 | (+0,65%) | 7,70 | 7,70 | 7,70 | 7,75 | 319 | 2 463 |
  |
| INS (INDOS) | 09:29 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,70 | 3,70 | 3 | 11 |
  |
| INPT (INPOST) | 17:00 | 65,70 | -1,70 | (-2,52%) | 67,40 | 67,95 | 65,70 | 67,95 | 214 | 14 292 | |
| INP (INPRO) | 14:39 | 6,35 | +0,05 | (+0,79%) | 6,30 | 6,30 | 6,30 | 6,35 | 1 007 | 6 344 |
  |
| INM (INVENTION) | 17:00 | 0,199 | -0,002 | (-0,90%) | 0,201 | 0,200 | 0,198 | 0,201 | 55 420 | 11 031 |
  |
| INL (INTROL) | 17:00 | 8,96 | -0,12 | (-1,32%) | 9,08 | 9,08 | 8,88 | 9,08 | 1 653 | 14 767 |
  |
| INK (INSTALKRK) | 17:00 | 39,00 | +0,50 | (+1,30%) | 38,50 | 39,50 | 39,00 | 39,80 | 1 297 | 51 076 |
  |
| ING (INGBSK) | 17:04 | 275,00 | -10,00 | (-3,51%) | 285,00 | 283,00 | 272,50 | 284,50 | 6 887 | 1 918 329 |
  |
| INC | 16:46 | 1,890 | +0,060 | (+3,28%) | 1,830 | 1,830 | 1,830 | 1,890 | 11 314 | 21 090 |
  |
| IMS | 16:43 | 3,92 | -0,04 | (-1,01%) | 3,96 | 3,94 | 3,90 | 3,95 | 27 143 | 106 168 |
  |
| IMR (INTM) | 15:02 | 0,0860 | +0,0160 | (+22,86%) | 0,0700 | 0,0405 | 0,0405 | 0,0860 | 97 030 | 7 547 |
 |
| IMP (IMPERIO) | 28 wrz 17:00 | 1,08 | -0,20 | (-15,63%) | 1,28 | 1,28 | 1,05 | 1,28 | 90 448 | 98 740 | |
| IMG (IMMGAMES) | 14:32 | 1,80 | -0,02 | (-1,10%) | 1,82 | 1,80 | 1,80 | 1,80 | 556 | 1 001 |
  |
| IMC (IMCOMPANY) | 15:15 | 17,35 | -0,05 | (-0,29%) | 17,40 | 17,30 | 17,30 | 17,85 | 1 175 | 20 686 |
  |
| IIA (IIAAV) | 15 sty 13:49 | 68,10 | +1,00 | (+1,49%) | 67,10 | 66,90 | 66,90 | 68,10 | 65 | 4 399 |
  |
| IGT (IGORIA) | 12:42 | 0,244 | -0,007 | (-2,79%) | 0,251 | 0,244 | 0,244 | 0,244 | 1 200 | 293 |
  |
| IFR (IFSA) | 19 sty 17:00 | 6,68 | +0,50 | (+8,09%) | 6,18 | 6,60 | 5,96 | 7,10 | 199 998 | 1 301 330 | |
| IFI (IFIRMA) | 16:32 | 22,80 | -0,10 | (-0,44%) | 22,90 | 22,90 | 22,60 | 23,00 | 1 080 | 24 580 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFA (INFRA) | 17:00 | 5,68 | -0,12 | (-2,07%) | 5,80 | 5,98 | 5,46 | 5,98 | 1 066 | 5 981 |
  |
| IDM (IDMSA) | 4 lut 16:46 | 0,555 | -0,005 | (-0,89%) | 0,560 | 0,550 | 0,550 | 0,555 | 1 080 | 599 |
  |
| IDH | 11:00 | 1,41 | 0,00 | (0,00%) | 1,41 | 1,41 | 1,41 | 1,41 | 10 | 14 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| ICG (ICECODE) | 09:25 | 0,188 | 0,000 | (0,00%) | 0,188 | 0,188 | 0,188 | 0,188 | 13 258 | 2 493 |
  |
| ICE (MEDINICE) | 16:34 | 7,58 | +0,03 | (+0,40%) | 7,55 | 7,36 | 7,30 | 7,63 | 2 136 | 15 825 |
  |
| ICD (ICPD) | 31 sty 13:05 | 1,66 | -0,34 | (-17,00%) | 2,00 | 1,35 | 1,35 | 1,66 | 1 753 | 2 459 |
  |
| IBS (IBSM) | 09:00 | 75,40 | +1,20 | (+1,62%) | 74,20 | 75,40 | 75,40 | 75,40 | 1 | 75 |
  |
| IBC (IBCPOLSKA) | 09:00 | 1,650 | 0,000 | (0,00%) | 1,650 | 1,650 | 1,650 | 1,650 | 14 | 23 |
  |
| HUG (HUUUGE) | 17:03 | 17,80 | -0,30 | (-1,66%) | 18,10 | 18,10 | 17,80 | 18,10 | 18 657 | 335 045 |
  |
| HUB (HUBTECH) | 17:00 | 0,309 | 0,000 | (0,00%) | 0,309 | 0,309 | 0,305 | 0,310 | 63 626 | 19 611 |
  |
| HRT (HURTIMEX) | 09:22 | 0,149 | 0,000 | (0,00%) | 0,149 | 0,149 | 0,149 | 0,149 | 1 000 | 149 |
  |
| HRS (HERKULES) | 17:00 | 0,912 | -0,014 | (-1,51%) | 0,926 | 0,926 | 0,908 | 0,940 | 7 072 | 6 452 |
  |
| HRP (HARPER) | 14:31 | 4,75 | -0,04 | (-0,73%) | 4,79 | 4,78 | 4,62 | 4,88 | 2 289 | 10 775 |
  |
| HRL (HORNIGOLD) | 31 maj 11:39 | 0,0410 | -0,0025 | (-5,75%) | 0,0435 | 0,0410 | 0,0410 | 0,0410 | 63 678 | 2 611 | |
| HRC (GRUPAHRC) | 23 sty 17:00 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 565 | 441 |
  |
| HPS (HYDRAPRES) | 3 lut 16:35 | 0,430 | +0,030 | (+7,50%) | 0,400 | 0,420 | 0,420 | 0,430 | 135 | 57 |
  |
| HPM (HIPROMINE) | 09:34 | 219,00 | -7,00 | (-3,10%) | 226,00 | 219,00 | 218,00 | 219,00 | 7 | 1 532 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | -0,10 | (-4,03%) | 2,48 | 2,42 | 2,38 | 2,42 | 434 | 1 033 |
 |
| HPE (HIPOWERSA) | 17:00 | 0,720 | -0,060 | (-7,69%) | 0,780 | 0,752 | 0,710 | 0,752 | 2 493 | 1 818 |
  |
| HOR (HORTICO) | 17:00 | 6,65 | +0,20 | (+3,10%) | 6,45 | 6,40 | 6,40 | 6,65 | 6 198 | 40 312 |
  |
| HMP (HEMP) | 17:03 | 0,3270 | +0,0140 | (+4,47%) | 0,3130 | 0,3170 | 0,3120 | 0,3285 | 369 376 | 118 372 |
  |
| HMI (HMINWEST) | 3 lut 11:00 | 42,20 | 0,00 | (0,00%) | 42,20 | 42,20 | 42,20 | 42,20 | 6 | 253 |
  |
| HLD (HOLLYWOOD) | 13 wrz 13:17 | 0,986 | -0,010 | (-1,00%) | 0,996 | 0,996 | 0,986 | 0,996 | 4 024 | 3 968 | |
| HER (HILANDER) | 16:27 | 2,64 | -0,04 | (-1,49%) | 2,68 | 2,68 | 2,61 | 2,75 | 11 841 | 32 042 |
  |
| HEN (HYENERGY) | 17:00 | 2,75 | +0,03 | (+1,10%) | 2,72 | 2,72 | 2,63 | 2,76 | 1 754 | 4 723 |
  |
| HEL (HELIO) | 16:44 | 22,40 | 0,00 | (0,00%) | 22,40 | 22,20 | 21,60 | 22,60 | 955 | 21 096 |
  |
| HDR (HYDROTOR) | 14:30 | 22,40 | +1,50 | (+7,18%) | 20,90 | 20,90 | 20,90 | 22,40 | 653 | 14 039 |
  |
| GX1 (GENXONE) | 17:00 | 6,62 | -0,76 | (-10,30%) | 7,38 | 7,30 | 6,50 | 7,30 | 5 991 | 40 377 |
  |
| GTS (GEOTRANS) | 17:00 | 8,40 | -0,06 | (-0,71%) | 8,46 | 8,46 | 8,00 | 8,66 | 4 918 | 40 684 |
  |
| GTN (GETIN) | 17:00 | 0,636 | -0,003 | (-0,47%) | 0,639 | 0,637 | 0,629 | 0,641 | 135 026 | 85 327 |
  |
| GTF (GOTFI) | 8 sty 11:00 | 13,50 | -3,30 | (-19,64%) | 16,80 | 13,50 | 13,50 | 13,50 | 5 | 68 | |
| GTC | 17:00 | 3,98 | +0,08 | (+2,05%) | 3,90 | 3,90 | 3,90 | 3,98 | 4 298 | 16 844 |
  |
| GRZ (GREENZEB) | 4 lut 10:05 | 13,40 | +0,10 | (+0,75%) | 13,30 | 13,40 | 13,40 | 13,40 | 10 | 134 |
 |
| GRX (GREENX) | 17:04 | 2,032 | +0,028 | (+1,40%) | 2,004 | 2,010 | 1,996 | 2,058 | 350 429 | 707 188 |
  |
| GRN (GRODNO) | 17:00 | 9,69 | -0,01 | (-0,10%) | 9,70 | 9,60 | 9,50 | 9,69 | 4 835 | 46 231 |
  |
| GRM (GREMPCO) | 15:44 | 1,330 | +0,050 | (+3,91%) | 1,280 | 1,270 | 1,180 | 1,330 | 43 671 | 53 253 |
  |
| GRE (GREENENER) | 16 maj 15:00 | 0,250 | -0,044 | (-14,97%) | 0,294 | 0,250 | 0,250 | 0,250 | 35 770 | 8 943 |
 |
| GRC (GRUPAREC) | 17:00 | 81,00 | +1,00 | (+1,25%) | 80,00 | 80,00 | 78,00 | 81,00 | 40 | 3 147 |
  |
| GPW | 17:00 | 41,45 | +0,05 | (+0,12%) | 41,40 | 41,20 | 41,20 | 41,55 | 54 278 | 2 245 384 |
  |
| GPP (GRUPRACUJ) | 17:00 | 57,00 | +1,30 | (+2,33%) | 55,70 | 56,20 | 55,30 | 57,00 | 148 250 | 8 302 511 |
  |
| GOV (GOVENA) | 3 cze 16:36 | 0,270 | -0,030 | (-10,00%) | 0,300 | 0,300 | 0,270 | 0,300 | 25 734 | 7 132 |
 |
| GOP (GAMEOPS) | 17:00 | 14,36 | +0,10 | (+0,70%) | 14,26 | 14,26 | 13,94 | 14,36 | 1 604 | 22 588 |
  |
| GOL (GOLAB) | 24 kwi 11:00 | 0,160 | -0,030 | (-15,79%) | 0,190 | 0,160 | 0,160 | 0,160 | 4 500 | 720 | |
| GOGL (ALPHABET) | 16:16 | 766,10 | -58,90 | (-7,14%) | 825,00 | 766,10 | 766,10 | 766,10 | 5 | 3 831 |
 |
| GOB (GOBARTO) | 16:10 | 25,40 | -0,90 | (-3,42%) | 26,30 | 25,90 | 25,40 | 26,30 | 236 | 6 083 |
  |
| GNG (GENRG) | 15 lis 16:46 | 0,179 | -0,007 | (-3,76%) | 0,186 | 0,152 | 0,152 | 0,179 | 33 079 | 5 311 |
 |
| GMZ (GRUPAMZ) | 13:29 | 0,474 | -0,006 | (-1,25%) | 0,480 | 0,481 | 0,468 | 0,481 | 15 284 | 7 249 |
  |
| GMV (GAMIVO) | 09:38 | 14,00 | -0,40 | (-2,78%) | 14,40 | 14,40 | 14,00 | 14,40 | 13 | 183 |
  |
| GMT (GENOMTEC) | 16:48 | 7,30 | -0,02 | (-0,27%) | 7,32 | 7,32 | 7,12 | 7,36 | 16 202 | 117 839 |
  |
| GME (GRMEDIA) | 30 sty 10:40 | 47,20 | -0,80 | (-1,67%) | 48,00 | 48,00 | 47,20 | 48,00 | 80 | 3 784 |
  |
| GMB (GAMESBOX) | 11:03 | 3,04 | -0,18 | (-5,59%) | 3,22 | 3,10 | 3,04 | 3,10 | 375 | 1 141 |
  |
| GKS (GKSKAT) | 22 sty 11:00 | 0,170 | 0,000 | (0,00%) | 0,170 | 0,170 | 0,170 | 0,170 | 15 760 | 2 679 |
 |
| GKI (IMMOBILE) | 16:47 | 1,885 | -0,010 | (-0,53%) | 1,895 | 1,895 | 1,825 | 1,895 | 13 198 | 24 471 |
  |
| GIG (GIGROUP) | 15:19 | 1,475 | 0,000 | (0,00%) | 1,475 | 1,445 | 1,445 | 1,475 | 81 | 117 |
  |
| GIF (GAMFACTOR) | 17:00 | 9,08 | +0,10 | (+1,11%) | 8,98 | 9,00 | 9,00 | 9,70 | 35 090 | 328 207 |
  |
| GHY (GHYDROGEN) | 16:27 | 2,34 | +0,04 | (+1,74%) | 2,30 | 2,30 | 2,30 | 2,40 | 2 085 | 4 940 |
 |
| GHT (GAMEHUNT) | 10:15 | 11,05 | +0,05 | (+0,45%) | 11,00 | 11,05 | 11,05 | 11,05 | 1 | 11 |
 |
| GEN (GENOMED) | 14:42 | 27,80 | -0,20 | (-0,71%) | 28,00 | 27,80 | 27,80 | 27,80 | 4 | 111 |
  |
| GEA (GRENEVIA) | 17:00 | 2,305 | 0,000 | (0,00%) | 2,305 | 2,300 | 2,285 | 2,320 | 117 698 | 271 422 |
  |
| GDS (GDEVS) | 15:56 | 2,97 | +0,17 | (+6,07%) | 2,80 | 2,97 | 2,97 | 2,97 | 5 | 15 |
 |
| GDC (GAMEDUST) | 15:17 | 0,0662 | -0,0020 | (-2,93%) | 0,0682 | 0,0600 | 0,0600 | 0,0670 | 4 019 | 254 |
  |
| GAR (GARIN) | 10:28 | 1,47 | 0,00 | (0,00%) | 1,47 | 1,47 | 1,47 | 1,47 | 210 | 309 |
  |
| GAL (GALVO) | 17:00 | 1,08 | -0,04 | (-3,57%) | 1,12 | 1,19 | 1,08 | 1,20 | 3 800 | 4 406 |
  |
| FVE (FOTOVOLT) | 16:38 | 0,790 | +0,030 | (+3,95%) | 0,760 | 0,760 | 0,730 | 0,790 | 10 886 | 8 458 |
  |
| FTL (FOOTHILLS) | 11:00 | 0,300 | +0,050 | (+20,00%) | 0,250 | 0,300 | 0,300 | 0,300 | 961 | 288 |
  |
| FTH (FINTECH) | 16:45 | 0,0720 | +0,0005 | (+0,70%) | 0,0715 | 0,0715 | 0,0700 | 0,0720 | 41 080 | 2 914 |
  |
| FTE (FORTE) | 17:00 | 31,70 | +1,50 | (+4,97%) | 30,20 | 30,80 | 30,80 | 32,70 | 11 429 | 365 210 |
  |
| FSG (FASING) | 11:05 | 12,80 | -0,30 | (-2,29%) | 13,10 | 12,80 | 12,80 | 12,80 | 60 | 768 |
  |
| FRW (FROZENWAY) | 15:45 | 39,10 | +0,30 | (+0,77%) | 38,80 | 39,10 | 39,10 | 39,10 | 1 | 39 |
  |
| FRO (FERRO) | 17:00 | 36,80 | +0,10 | (+0,27%) | 36,70 | 36,70 | 36,30 | 36,80 | 3 967 | 145 432 |
  |
| FRM (FREEMIND) | 16:45 | 6,00 | 0,00 | (0,00%) | 6,00 | 5,85 | 5,60 | 6,00 | 430 | 2 458 |
  |
| FRB (FORBUILD) | 4 lut 09:00 | 4,80 | +0,20 | (+4,35%) | 4,60 | 4,80 | 4,80 | 4,80 | 100 | 480 |
  |
| FPO (FORPOSTA) | 15:05 | 1,45 | 0,00 | (0,00%) | 1,45 | 1,45 | 1,45 | 1,45 | 4 819 | 6 988 | |
| FOX (SPACEFOX) | 17:00 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,60 | 1,60 | 1,60 | 1 700 | 2 720 |
  |
| FOR (FOREVEREN) | 17:00 | 4,20 | -0,10 | (-2,33%) | 4,30 | 4,30 | 4,15 | 4,30 | 13 233 | 55 873 |
  |
| FON | 29 sty 12:32 | 0,640 | +0,240 | (+60,00%) | 0,400 | 0,640 | 0,640 | 0,640 | 394 412 | 252 424 |
 |
| FMG | 14:54 | 93,20 | -0,40 | (-0,43%) | 93,60 | 90,60 | 89,40 | 93,40 | 87 | 7 862 |
  |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | -0,002 | (-0,70%) | 0,286 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FKD (FABRYKAKD) | 3 cze 11:00 | 0,0490 | +0,0005 | (+1,03%) | 0,0485 | 0,0490 | 0,0490 | 0,0490 | 2 000 | 98 |
 |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | +0,018 | (+3,83%) | 0,470 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 |
 |
| FHD (FHDOM) | 30 sty 12:55 | 5,00 | +0,02 | (+0,40%) | 4,98 | 5,00 | 5,00 | 5,00 | 38 | 190 |
  |
| FFP (FARMYFO) | 15:00 | 13,00 | 0,00 | (0,00%) | 13,00 | 12,60 | 12,60 | 13,00 | 37 | 468 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FEM (FEMTECH) | 21 sty 15:00 | 0,515 | -0,005 | (-0,96%) | 0,520 | 0,515 | 0,515 | 0,515 | 22 | 11 |
  |
| FEE (FEERUM) | 15:28 | 10,55 | -0,20 | (-1,86%) | 10,75 | 10,80 | 10,55 | 10,80 | 330 | 3 499 |
  |
| FAB (FABRITY) | 16:23 | 28,80 | +0,30 | (+1,05%) | 28,50 | 28,30 | 28,30 | 28,90 | 874 | 25 073 |
  |
| F51 (FARM51) | 17:00 | 15,08 | +0,58 | (+4,00%) | 14,50 | 14,82 | 14,78 | 15,40 | 3 694 | 55 706 |
  |
| EXM (EXIMIT) | 17:00 | 162,00 | 0,00 | (0,00%) | 162,00 | 162,00 | 162,00 | 162,00 | 1 | 162 |
  |
| EXC (EXCELLENC) | 16:29 | 0,2570 | -0,0010 | (-0,39%) | 0,2580 | 0,2570 | 0,2530 | 0,2580 | 57 571 | 14 740 |
  |
| EXA (EXAMOBILE) | 31 sty 09:28 | 3,34 | 0,00 | (0,00%) | 3,34 | 3,34 | 3,34 | 3,34 | 60 | 200 |
  |
| EUR (EUROCASH) | 17:00 | 8,370 | -0,175 | (-2,05%) | 8,545 | 8,500 | 8,365 | 8,565 | 93 179 | 788 195 |
  |
| EUC (EUCO) | 17:02 | 1,560 | +0,150 | (+10,64%) | 1,410 | 1,600 | 1,440 | 1,720 | 1 391 194 | 2 152 284 |
  |
| ETX (EUROTAX) | 16:24 | 3,68 | +0,04 | (+1,10%) | 3,64 | 3,64 | 3,64 | 3,68 | 454 | 1 671 |
  |
| ETL (EUROTEL) | 17:00 | 27,10 | -0,60 | (-2,17%) | 27,70 | 27,70 | 26,80 | 27,70 | 9 348 | 253 385 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ESK (ESKIMOS) | 31 sty 11:05 | 0,202 | -0,014 | (-6,48%) | 0,216 | 0,202 | 0,202 | 0,202 | 3 455 | 698 |
  |
| ESG (ESHOPPING) | 17:00 | 0,506 | +0,007 | (+1,40%) | 0,499 | 0,499 | 0,490 | 0,526 | 343 948 | 174 486 |
  |
| ERG | 3 lut 17:00 | 51,00 | 0,00 | (0,00%) | 51,00 | 50,00 | 50,00 | 51,00 | 32 | 1 602 |
  |
| ERB (ERBUD) | 17:00 | 34,90 | +0,70 | (+2,05%) | 34,20 | 34,60 | 34,30 | 35,50 | 9 283 | 325 181 |
  |
| ERA (ERATONRG) | 17:00 | 0,1250 | -0,0010 | (-0,79%) | 0,1260 | 0,1250 | 0,1140 | 0,1250 | 11 651 | 1 397 |
  |
| EQU (EQUNICO) | 17:00 | 0,970 | +0,008 | (+0,83%) | 0,962 | 0,968 | 0,902 | 0,970 | 245 570 | 234 827 |
  |
| EPR (EKOPARK) | 4 lut 15:36 | 1,04 | 0,00 | (0,00%) | 1,04 | 0,97 | 0,97 | 1,04 | 30 | 30 |
  |
| EON (EONET) | 09:12 | 22,00 | 0,00 | (0,00%) | 22,00 | 22,00 | 22,00 | 22,00 | 1 | 22 |
  |
| ENT (ENTER) | 16:49 | 54,00 | +0,10 | (+0,19%) | 53,90 | 54,00 | 53,70 | 54,00 | 1 914 | 102 958 |
  |
| ENP (ENAP) | 11:00 | 2,78 | 0,00 | (0,00%) | 2,78 | 2,78 | 2,78 | 2,78 | 1 000 | 2 780 |
  |
| ENI (ENERGOINS) | 17:00 | 2,82 | +0,13 | (+4,83%) | 2,69 | 2,75 | 2,66 | 2,95 | 266 349 | 758 061 |
  |
| ENG (ENERGA) | 16:49 | 13,44 | +0,18 | (+1,36%) | 13,26 | 13,30 | 13,20 | 13,58 | 17 944 | 239 958 |
  |
| ENE (ENELMED) | 09:00 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,60 | 21,60 | 21,60 | 2 | 43 |
  |
| END (ENEIDA) | 11:44 | 7,90 | +0,20 | (+2,60%) | 7,70 | 7,70 | 7,70 | 7,90 | 162 | 1 253 |
  |
| ENA (ENEA) | 17:00 | 13,67 | +0,05 | (+0,37%) | 13,62 | 13,62 | 13,60 | 13,84 | 125 409 | 1 721 696 |
  |
| EMP (EMPLOCITY) | 15:00 | 4,90 | 0,00 | (0,00%) | 4,90 | 4,90 | 4,90 | 4,90 | 130 | 637 |
  |
| EMC (EMCINSMED) | 17:00 | 11,50 | -0,10 | (-0,86%) | 11,60 | 11,60 | 11,00 | 11,60 | 210 | 2 313 |
  |
| ELT (ELEKTROTI) | 17:00 | 43,70 | -1,05 | (-2,35%) | 44,75 | 44,50 | 42,80 | 45,00 | 9 685 | 426 919 |
  |
| ELQ | 15:51 | 2,92 | +0,06 | (+2,10%) | 2,86 | 2,92 | 2,92 | 2,92 | 31 | 91 |
  |
| ELM (EMONT) | 3 cze 15:18 | 0,290 | -0,019 | (-6,15%) | 0,309 | 0,299 | 0,290 | 0,299 | 9 351 | 2 720 |
 |
| EKS (EKIOSK) | 3 lut 09:46 | 1,03 | +0,02 | (+1,98%) | 1,01 | 0,97 | 0,97 | 1,03 | 1 060 | 1 088 |
  |
| EKP (ELKOP) | 9 sty 15:19 | 0,520 | -0,018 | (-3,35%) | 0,538 | 0,538 | 0,520 | 0,538 | 29 816 | 15 811 |
  |
| EKE (EKOOZE) | 21 maj 12:14 | 0,0890 | 0,0000 | (0,00%) | 0,0890 | 0,0750 | 0,0740 | 0,0890 | 3 395 | 253 |
 |
| EHG (EUROHOLD) | 12:50 | 2,52 | 0,00 | (0,00%) | 2,52 | 2,54 | 2,52 | 2,54 | 1 955 | 4 928 |
  |
| EGY (ENERGY) | 10:00 | 0,0760 | +0,0002 | (+0,26%) | 0,0758 | 0,0758 | 0,0758 | 0,0760 | 1 000 | 76 |
  |
| EGH (EKOPOL) | 14:55 | 5,45 | -0,30 | (-5,22%) | 5,75 | 5,45 | 5,45 | 5,45 | 145 | 790 |
  |
| EFK (EFEKT) | 1 paź 15:01 | 7,00 | +1,30 | (+22,81%) | 5,70 | 7,00 | 7,00 | 7,00 | 600 | 4 200 |
 |
| EFE (EFENERGII) | 3 cze 12:33 | 0,140 | -0,015 | (-9,68%) | 0,155 | 0,149 | 0,140 | 0,149 | 50 000 | 7 080 |
 |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EEE (EKIPA) | 16:36 | 3,61 | -0,02 | (-0,55%) | 3,63 | 3,63 | 3,53 | 3,63 | 1 961 | 7 000 |
  |
| EDL (EDITELPL) | 4 lut 12:23 | 3,78 | +0,16 | (+4,42%) | 3,62 | 3,62 | 3,60 | 3,78 | 694 | 2 522 |
  |
| EDI (EDINVEST) | 16:42 | 6,46 | -0,02 | (-0,31%) | 6,48 | 6,48 | 6,26 | 6,48 | 580 | 3 703 |
  |
| ECT (ECO5TECH) | 17:00 | 1,500 | -0,230 | (-13,29%) | 1,730 | 1,750 | 1,400 | 1,780 | 44 731 | 69 224 |
  |
| ECN (ECNOLOGY) | 17:04 | 1,120 | +0,090 | (+8,74%) | 1,030 | 0,998 | 0,950 | 1,195 | 625 427 | 684 186 |
  |
| ECL | 4 lut 15:34 | 7,50 | -0,20 | (-2,60%) | 7,70 | 7,60 | 6,70 | 7,65 | 3 881 | 28 199 |
  |
| ECK (EUROSNACK) | 16:49 | 2,52 | 0,00 | (0,00%) | 2,52 | 2,48 | 2,47 | 2,52 | 14 408 | 35 997 |
  |
| ECH (ECHO) | 17:00 | 4,26 | -0,04 | (-0,93%) | 4,30 | 4,37 | 4,25 | 4,37 | 5 960 | 25 813 |
  |
| ECC (ECCGAMES) | 16:10 | 0,407 | -0,023 | (-5,35%) | 0,430 | 0,430 | 0,407 | 0,430 | 1 074 | 458 |
  |
| EBX (EKOBOX) | 16:44 | 1,250 | +0,100 | (+8,70%) | 1,150 | 1,150 | 0,990 | 1,300 | 136 763 | 150 837 |
  |
| EAT (AMREST) | 17:04 | 17,12 | +0,02 | (+0,12%) | 17,10 | 17,28 | 17,12 | 17,60 | 96 173 | 1 666 490 |
  |
| EAH (ESOTIQ) | 17:00 | 35,40 | +1,50 | (+4,42%) | 33,90 | 33,90 | 33,50 | 35,40 | 2 223 | 77 503 |
  |
| DVL (DEVELIA) | 17:00 | 5,68 | +0,01 | (+0,18%) | 5,67 | 5,61 | 5,61 | 5,73 | 49 413 | 280 972 |
  |
| DUA (DUALITY) | 09:09 | 1,240 | 0,000 | (0,00%) | 1,240 | 1,240 | 1,240 | 1,240 | 102 | 126 |
  |
| DTX (DITIX) | 09:00 | 0,1945 | 0,0000 | (0,00%) | 0,1945 | 0,1945 | 0,1945 | 0,1945 | 5 | 1 |
  |
| DTR (DIGITREE) | 15:29 | 10,60 | -0,10 | (-0,93%) | 10,70 | 10,70 | 10,60 | 11,40 | 1 965 | 21 086 |
  |
| DRG (DRAGEUS) | 15:33 | 1,400 | -0,025 | (-1,75%) | 1,425 | 1,395 | 1,310 | 1,400 | 3 779 | 5 100 |
  |
| DRF (DRFINANCE) | 4 lut 15:07 | 0,635 | +0,035 | (+5,83%) | 0,600 | 0,530 | 0,500 | 0,635 | 18 677 | 10 240 |
  |
| DPL (DROZAPOL) | 15:00 | 3,56 | -0,02 | (-0,56%) | 3,58 | 3,56 | 3,56 | 3,56 | 1 270 | 4 521 |
  |
| DPG (DARKPOINT) | 12:42 | 20,00 | -1,40 | (-6,54%) | 21,40 | 20,00 | 20,00 | 20,00 | 3 | 60 |
 |
| DOM (DOMDEV) | 17:00 | 208,00 | -6,00 | (-2,80%) | 214,00 | 214,00 | 206,50 | 214,00 | 3 508 | 737 195 |
  |
| DNS (DANKS) | 13:46 | 0,570 | -0,030 | (-5,00%) | 0,600 | 0,600 | 0,570 | 0,605 | 26 890 | 16 138 |
  |
| DNP (DINOPL) | 17:01 | 456,70 | +6,80 | (+1,51%) | 449,90 | 451,10 | 449,10 | 458,00 | 158 289 | 72 018 031 |
  |
| DMG (DMGROUP) | 17:00 | 4,84 | +0,01 | (+0,21%) | 4,83 | 4,86 | 4,82 | 5,00 | 51 104 | 254 757 |
  |
| DKR (DEKTRA) | 14:41 | 8,42 | +0,08 | (+0,96%) | 8,34 | 8,40 | 8,40 | 8,42 | 51 | 429 |
  |
| DIV (DIVOLIO) | 3 lut 10:15 | 1,27 | -0,08 | (-5,93%) | 1,35 | 1,24 | 1,24 | 1,32 | 1 685 | 2 130 |
  |
| DIG (DIGITANET) | 16:37 | 63,40 | -0,20 | (-0,31%) | 63,60 | 63,20 | 62,40 | 64,00 | 1 727 | 109 551 |
  |
| DGS (DEMGAMES) | 16:25 | 0,580 | -0,030 | (-4,92%) | 0,610 | 0,566 | 0,554 | 0,590 | 34 839 | 19 659 |
  |
| DGN (DGNET) | 15:01 | 7,00 | +0,16 | (+2,34%) | 6,84 | 6,82 | 6,82 | 7,06 | 534 | 3 721 |
  |
| DGE (DRAGOENT) | 17:00 | 20,90 | 0,00 | (0,00%) | 20,90 | 20,50 | 19,85 | 20,90 | 92 | 1 890 |
  |
| DGA | 15:13 | 17,40 | 0,00 | (0,00%) | 17,40 | 17,40 | 16,90 | 17,50 | 488 | 8 308 |
  |
| DEL (DELKO) | 16:39 | 7,94 | 0,00 | (0,00%) | 7,94 | 7,98 | 7,92 | 7,98 | 4 483 | 35 634 |
  |
| DEK (DEKPOL) | 15:34 | 43,20 | -0,30 | (-0,69%) | 43,50 | 43,40 | 43,00 | 43,40 | 656 | 28 332 |
  |
| DEG (DETGAMES) | 11:19 | 1,15 | -0,06 | (-4,96%) | 1,21 | 1,15 | 1,15 | 1,15 | 205 | 236 |
  |
| DDI (DDISTANCE) | 11:00 | 0,1390 | +0,0080 | (+6,11%) | 0,1310 | 0,1390 | 0,1390 | 0,1390 | 10 | 1 |
  |
| DCR (DECORA) | 17:00 | 81,60 | -0,20 | (-0,24%) | 81,80 | 81,60 | 81,20 | 82,00 | 1 244 | 101 481 |
  |
| DBE (DBENERGY) | 17:00 | 13,85 | 0,00 | (0,00%) | 13,85 | 13,65 | 13,50 | 13,95 | 49 | 670 |
  |
| DBC (DEBICA) | 16:45 | 83,60 | -0,40 | (-0,48%) | 84,00 | 84,00 | 83,00 | 84,20 | 1 015 | 84 875 |
  |
| DAT (DATAWALK) | 17:03 | 60,40 | -1,40 | (-2,27%) | 61,80 | 61,80 | 59,60 | 62,00 | 26 211 | 1 590 204 |
  |
| DAD (DADELO) | 16:43 | 23,30 | -0,50 | (-2,10%) | 23,80 | 23,50 | 23,30 | 23,80 | 1 565 | 36 861 |
  |
| CZT (CZTOREBKA) | 31 sty 11:00 | 0,535 | 0,000 | (0,00%) | 0,535 | 0,535 | 0,535 | 0,535 | 1 050 | 562 |
  |
| CWA (CONSOLEW) | 16:24 | 4,98 | +0,08 | (+1,63%) | 4,90 | 4,96 | 4,80 | 5,09 | 1 749 | 8 693 |
  |
| CTXA (CAPTORTX-PDA) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| CTX (CAPTORTX) | 16:14 | 50,80 | +0,60 | (+1,20%) | 50,20 | 51,00 | 50,00 | 51,60 | 577 | 29 173 |
  |
| CTS (CITYSERV) | 21 sty 11:00 | 5,80 | +0,10 | (+1,75%) | 5,70 | 5,80 | 5,80 | 5,80 | 10 | 58 |
  |
| CTF (CENTURION) | 28 wrz 13:07 | 0,920 | +0,040 | (+4,55%) | 0,880 | 0,900 | 0,900 | 0,920 | 2 750 | 2 506 | |
| CTE (CTEGROUP) | 15:12 | 0,0550 | +0,0044 | (+8,70%) | 0,0506 | 0,0548 | 0,0548 | 0,0552 | 112 422 | 6 170 |
  |
| CSR (CASPAR) | 09:00 | 7,95 | +0,05 | (+0,63%) | 7,90 | 7,95 | 7,95 | 7,95 | 2 | 16 |
  |
| CRP (CEREALPLT) | 13 maj 15:10 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,00 | 11,00 | 11,00 | 10 | 110 | |
| CRM (CORMAY) | 17:00 | 0,436 | +0,006 | (+1,40%) | 0,430 | 0,424 | 0,420 | 0,442 | 83 982 | 36 253 |
  |
| CRJ (CREEPYJAR) | 17:00 | 341,50 | +7,50 | (+2,25%) | 334,00 | 337,00 | 332,00 | 343,50 | 766 | 259 771 |
  |
| CRI (CREOTECH) | 17:02 | 186,50 | +5,00 | (+2,75%) | 181,50 | 177,00 | 172,50 | 189,00 | 2 267 | 411 784 |
  |
| CRC (CARPATHIA) | 28 wrz 17:00 | 2,10 | -0,10 | (-4,55%) | 2,20 | 2,24 | 1,80 | 2,56 | 3 182 | 6 556 | |
| CRB (CARBONSTU) | 10:36 | 6,60 | -0,10 | (-1,49%) | 6,70 | 6,60 | 6,60 | 6,60 | 10 | 66 |
  |
| CPS (CYFRPLSAT) | 17:04 | 14,700 | -0,580 | (-3,80%) | 15,280 | 15,150 | 14,590 | 15,310 | 668 603 | 9 952 215 |
  |
| CPR (COMPREMUM) | 17:00 | 1,220 | +0,010 | (+0,83%) | 1,210 | 1,235 | 1,205 | 1,235 | 4 104 | 4 968 |
  |
| CPL (COMPERIA) | 4 lut 15:42 | 5,35 | -0,10 | (-1,83%) | 5,45 | 5,40 | 4,92 | 5,40 | 7 188 | 36 726 |
  |
| CPD (CELTIC) | 17:00 | 2,70 | +0,05 | (+1,89%) | 2,65 | 2,65 | 2,65 | 2,70 | 200 | 533 |
  |
| CPA (CAPITAL) | 15:03 | 0,150 | -0,020 | (-11,76%) | 0,170 | 0,160 | 0,150 | 0,160 | 40 778 | 6 129 |
  |
| COS (COSMA) | 16:19 | 0,520 | +0,010 | (+1,96%) | 0,510 | 0,515 | 0,515 | 0,520 | 13 120 | 6 757 |
  |
| COLA (COCACOLA) | 3 lut 09:27 | 259,80 | +1,25 | (+0,48%) | 258,55 | 259,80 | 259,80 | 259,80 | 8 | 2 078 | |
| COG (COGNOR) | 16:48 | 6,35 | -0,04 | (-0,70%) | 6,40 | 6,39 | 6,30 | 6,45 | 32 245 | 204 126 |
  |
| CMR (COMARCH) | 28 lis 14:32 | 331,00 | +0,50 | (+0,15%) | 330,50 | 330,50 | 330,50 | 331,00 | 6 | 1 986 |
  |
| CMP (COMP) | 17:00 | 148,50 | -1,50 | (-1,00%) | 150,00 | 148,00 | 147,50 | 149,50 | 5 434 | 805 293 |
  |
| CMI | 15:15 | 15,00 | -0,90 | (-5,66%) | 15,90 | 15,80 | 15,00 | 15,80 | 285 | 4 330 |
  |
| CMC (COMECO) | 31 maj 15:00 | 0,134 | -0,004 | (-2,55%) | 0,138 | 0,134 | 0,134 | 0,134 | 11 | 1 |
 |
| CLN (CLNPHARMA) | 17:01 | 24,15 | +0,20 | (+0,84%) | 23,95 | 24,00 | 23,50 | 24,15 | 20 614 | 488 479 |
  |
| CLE (COALENERG) | 17:00 | 0,930 | +0,008 | (+0,87%) | 0,922 | 0,943 | 0,890 | 0,988 | 84 412 | 77 791 |
  |
| CLD (CLOUD) | 13:16 | 40,60 | +0,10 | (+0,25%) | 40,50 | 40,50 | 40,50 | 40,60 | 230 | 9 319 |
  |
| CLC (COLUMBUS) | 17:02 | 7,36 | -0,18 | (-2,39%) | 7,54 | 7,58 | 7,30 | 7,63 | 69 800 | 518 805 |
  |
| CLA (CONSOLE) | 12:42 | 9,25 | +0,05 | (+0,54%) | 9,20 | 9,25 | 8,90 | 9,25 | 465 | 4 162 |
  |
| CIG (CIGAMES) | 17:00 | 1,610 | -0,031 | (-1,89%) | 1,641 | 1,642 | 1,600 | 1,644 | 105 001 | 170 711 |
  |
| CHP (CHERRY) | 16:01 | 11,85 | 0,00 | (0,00%) | 11,85 | 11,85 | 11,85 | 12,35 | 1 134 | 13 530 |
  |
| CFS (CFSA) | 13:42 | 5,15 | +0,05 | (+0,98%) | 5,10 | 5,15 | 5,00 | 5,15 | 417 | 2 141 |
  |
| CFI | 11:00 | 0,186 | +0,007 | (+3,62%) | 0,180 | 0,186 | 0,186 | 0,186 | 2 000 | 372 |
  |
| CFG | 16:48 | 2,09 | -0,01 | (-0,48%) | 2,10 | 2,08 | 1,99 | 2,09 | 235 | 471 |
  |
| CEZ | 16:48 | 175,00 | +1,10 | (+0,63%) | 173,90 | 173,90 | 170,30 | 175,00 | 104 | 17 849 |
  |
| CDR (CDPROJEKT) | 17:02 | 221,60 | +6,80 | (+3,17%) | 214,80 | 215,20 | 214,30 | 221,80 | 557 163 | 122 578 395 |
  |
| CDL (CDRL) | 15:39 | 12,10 | +0,30 | (+2,54%) | 11,80 | 11,80 | 11,80 | 12,10 | 258 | 3 093 |
  |
| CDA | 17:00 | 22,10 | 0,00 | (0,00%) | 22,10 | 22,10 | 22,00 | 22,30 | 588 | 13 030 |
  |
| CCS | 10:54 | 0,850 | +0,050 | (+6,25%) | 0,800 | 0,800 | 0,800 | 0,850 | 33 | 27 |
  |
| CCR (CONSTANCE) | 3 cze 09:04 | 8,50 | 0,00 | (0,00%) | 8,50 | 9,30 | 8,50 | 9,30 | 40 | 358 |
 |
| CCE (CCENERGY) | 3 lut 15:00 | 0,272 | -0,124 | (-31,31%) | 0,396 | 0,272 | 0,272 | 0,272 | 987 | 268 |
  |
| CCC | 17:00 | 175,20 | -1,10 | (-0,62%) | 176,30 | 177,00 | 172,40 | 177,50 | 165 494 | 28 946 757 |
  |
| CBF (CYBERFLKS) | 17:04 | 150,50 | -4,50 | (-2,90%) | 155,00 | 155,50 | 149,00 | 156,00 | 15 730 | 2 393 561 |
  |
| CBD (CANNABIS) | 16:49 | 0,3490 | 0,0000 | (0,00%) | 0,3490 | 0,3470 | 0,3435 | 0,3525 | 190 326 | 66 469 |
  |
| CAV (CAVATINA) | 13:13 | 16,25 | -0,40 | (-2,40%) | 16,65 | 16,65 | 16,25 | 16,65 | 113 | 1 837 |
  |
| CAR (INTERCARS) | 17:00 | 567,00 | +5,00 | (+0,89%) | 562,00 | 565,00 | 558,00 | 569,00 | 2 421 | 1 365 636 |
  |
| CAP (CAPITEA) | 16:49 | 0,4390 | -0,0010 | (-0,23%) | 0,4400 | 0,4350 | 0,4300 | 0,4390 | 54 725 | 23 753 |
  |
| CAI (CARLSON) | 17:00 | 4,68 | -1,11 | (-19,17%) | 5,79 | 5,98 | 4,31 | 5,98 | 25 724 | 125 818 |
  |
| BTK (BIZTECH) | 15:33 | 0,186 | +0,004 | (+2,20%) | 0,182 | 0,180 | 0,176 | 0,186 | 7 039 | 1 244 |
  |
| BTC (BTCSTUDIO) | 16 maj 15:46 | 0,374 | +0,002 | (+0,54%) | 0,372 | 0,370 | 0,326 | 0,374 | 1 650 | 594 |
 |
| BST (BEST) | 13:59 | 25,80 | -0,20 | (-0,77%) | 26,00 | 25,80 | 25,80 | 25,80 | 20 | 516 |
  |
| BSN (BRAINSCAN) | 15:14 | 28,00 | -4,50 | (-13,85%) | 32,50 | 35,00 | 28,00 | 35,00 | 566 | 15 991 |
 |
| BSH | 17:01 | 13,60 | -3,45 | (-20,23%) | 17,05 | 17,05 | 13,60 | 17,05 | 25 938 | 370 695 |
  |
| BSA (BRAS) | 16:12 | 0,226 | -0,002 | (-0,88%) | 0,228 | 0,222 | 0,220 | 0,230 | 48 252 | 10 792 |
  |
| BRS (BORYSZEW) | 17:00 | 5,16 | -0,05 | (-0,96%) | 5,21 | 5,20 | 5,15 | 5,25 | 20 449 | 105 944 |
  |
| BRP (BLACKROSE) | 16:49 | 1,220 | -0,060 | (-4,69%) | 1,280 | 1,280 | 1,170 | 1,280 | 2 062 | 2 439 |
  |
| BRO (CZARNKOW) | 24 sty 11:00 | 0,0870 | +0,0165 | (+23,40%) | 0,0705 | 0,0870 | 0,0870 | 0,0870 | 2 000 | 174 |
  |
| BRH (BERGHOLDI) | 1 cze 15:13 | 0,210 | 0,000 | (0,00%) | 0,210 | 0,210 | 0,210 | 0,210 | 47 258 | 9 924 | |
| BRA (BRASTER) | 4 maj 17:00 | 0,580 | -0,030 | (-4,92%) | 0,610 | 0,584 | 0,574 | 0,600 | 15 261 | 8 880 | |
| BPN (BLACKPOIN) | 09:28 | 0,655 | +0,005 | (+0,77%) | 0,650 | 0,655 | 0,655 | 0,655 | 50 | 33 |
  |
| BPC | 09:25 | 0,157 | 0,000 | (0,00%) | 0,157 | 0,157 | 0,157 | 0,157 | 70 | 11 |
  |
| BOW (BOWIM) | 16:45 | 4,80 | -0,06 | (-1,13%) | 4,86 | 4,81 | 4,80 | 4,86 | 8 372 | 40 250 |
  |
| BOS | 17:00 | 11,50 | -0,25 | (-2,13%) | 11,75 | 11,60 | 11,35 | 11,60 | 11 674 | 134 509 |
  |
| BNP (BNPPPL) | 16:49 | 89,00 | -0,80 | (-0,89%) | 89,80 | 89,60 | 88,40 | 89,60 | 325 | 28 946 |
  |
| BMX (BIOMAXIMA) | 17:00 | 14,95 | -0,70 | (-4,47%) | 15,65 | 15,65 | 14,50 | 15,65 | 39 678 | 591 730 |
  |
| BMW | 31 sty 12:30 | 338,00 | +3,60 | (+1,08%) | 334,40 | 338,00 | 338,00 | 338,00 | 7 | 2 366 |
  |
| BMC (BUMECH) | 17:00 | 9,54 | -0,15 | (-1,55%) | 9,69 | 9,76 | 9,52 | 9,76 | 7 395 | 71 045 |
  |
| BLT (BALTICON) | 31 sty 09:44 | 13,90 | 0,00 | (0,00%) | 13,90 | 13,90 | 13,90 | 13,90 | 10 | 139 |
  |
| BLO (BLOOBER) | 17:00 | 26,45 | +0,80 | (+3,12%) | 25,65 | 25,65 | 25,65 | 26,70 | 55 154 | 1 451 604 |
  |
| BLF (BELEAF) | 4 lut 11:00 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 6,00 | 6,00 | 5 | 30 |
  |
| BKD (BKDGAMES) | 11:43 | 3,18 | +0,02 | (+0,63%) | 3,16 | 3,16 | 3,16 | 3,18 | 49 | 156 |
  |
| BIP (BIOPLANET) | 13:57 | 18,60 | +0,50 | (+2,76%) | 18,10 | 18,10 | 17,60 | 18,60 | 715 | 12 914 |
  |
| BIO (BIOTON) | 17:00 | 3,67 | +0,02 | (+0,55%) | 3,65 | 3,69 | 3,65 | 3,69 | 24 438 | 89 762 |
  |
| BHX (BINARY) | 09:36 | 3,58 | 0,00 | (0,00%) | 3,58 | 3,58 | 3,58 | 3,58 | 5 | 18 |
  |
| BHW (HANDLOWY) | 17:00 | 96,10 | -1,50 | (-1,54%) | 97,60 | 97,60 | 95,90 | 97,60 | 28 587 | 2 756 044 |
  |
| BGD (BIOGENED) | 14:55 | 32,80 | +1,20 | (+3,80%) | 31,60 | 32,80 | 32,80 | 32,80 | 8 | 262 |
  |
| BFT (BENEFIT) | 17:00 | 2 890,00 | -5,00 | (-0,17%) | 2 895,00 | 2 900,00 | 2 860,00 | 2 910,00 | 1 815 | 5 236 775 |
  |
| BER (BIOERG) | 22 mar 16:49 | 0,136 | -0,008 | (-5,57%) | 0,144 | 0,139 | 0,133 | 0,139 | 15 724 | 2 120 | |
| BEP (BIOMASS) | 16:35 | 0,1380 | +0,0018 | (+1,32%) | 0,1362 | 0,1362 | 0,1310 | 0,1380 | 82 453 | 11 159 |
  |
| BEE (BEEIN) | 16:17 | 14,00 | -0,10 | (-0,71%) | 14,10 | 14,10 | 13,60 | 14,45 | 360 | 5 064 |
  |
| BDZ (BEDZIN) | 16:49 | 26,80 | +0,10 | (+0,37%) | 26,70 | 26,20 | 26,00 | 26,85 | 2 616 | 69 127 |
  |
| BDX (BUDIMEX) | 17:02 | 470,00 | -10,00 | (-2,08%) | 480,00 | 483,60 | 464,20 | 483,60 | 55 475 | 26 090 788 |
  |
| BCX (BIOCELTIX) | 17:03 | 86,30 | -0,40 | (-0,46%) | 86,70 | 86,50 | 85,10 | 87,20 | 3 527 | 302 974 |
  |
| BCS (BIGCHEESE) | 17:00 | 12,44 | -0,26 | (-2,05%) | 12,70 | 12,70 | 12,38 | 12,70 | 4 419 | 55 567 |
  |
| BCM (BETACOM) | 14:53 | 4,06 | -0,10 | (-2,40%) | 4,16 | 4,16 | 4,06 | 4,16 | 1 542 | 6 270 |
  |
| BBT (BOOMBIT) | 14:58 | 8,30 | -0,08 | (-0,95%) | 8,38 | 8,30 | 8,28 | 8,38 | 1 075 | 8 940 |
  |
| BBD (BBIDEV) | 16:47 | 5,40 | -0,02 | (-0,37%) | 5,42 | 5,34 | 5,30 | 5,40 | 1 664 | 8 882 |
  |
| BAY (BAYER) | 3 lut 13:02 | 88,73 | -3,52 | (-3,82%) | 92,25 | 89,08 | 88,73 | 89,08 | 51 | 4 526 |
  |
| BAC (BACT) | 09:00 | 2,10 | +0,01 | (+0,48%) | 2,09 | 2,10 | 2,10 | 2,10 | 54 | 113 |
 |
| B24 (BRAND24) | 15:52 | 48,40 | -1,40 | (-2,81%) | 49,80 | 49,50 | 48,40 | 49,50 | 935 | 45 697 |
  |
| AZC (AZTEC) | 4 lut 16:38 | 2,64 | -0,18 | (-6,38%) | 2,82 | 2,80 | 2,38 | 2,80 | 2 330 | 5 731 |
  |
| AWM (AIRWAY) | 17:00 | 0,2830 | -0,0025 | (-0,88%) | 0,2855 | 0,2800 | 0,2785 | 0,2855 | 127 754 | 35 886 |
  |
| AVE (ADVERTIGO) | 15:00 | 0,244 | 0,000 | (0,00%) | 0,244 | 0,230 | 0,230 | 0,244 | 6 380 | 1 468 |
  |
| AUX (AUXILIA) | 17:04 | 2,000 | +0,130 | (+6,95%) | 1,870 | 1,920 | 1,770 | 2,060 | 115 313 | 216 359 |
  |
| ATT (GRUPAAZOTY) | 17:01 | 21,50 | -0,50 | (-2,27%) | 22,00 | 22,00 | 21,44 | 22,10 | 104 129 | 2 252 211 |
  |
| ATS (ATLANTIS) | 12:54 | 0,275 | +0,025 | (+10,00%) | 0,250 | 0,275 | 0,275 | 0,275 | 371 232 | 102 089 |
 |
| ATR (ATREM) | 17:04 | 23,00 | -1,20 | (-4,96%) | 24,20 | 24,20 | 22,70 | 24,40 | 17 616 | 418 786 |
  |
| ATP (ATLANTAPL) | 17:00 | 20,70 | +0,10 | (+0,49%) | 20,60 | 20,60 | 20,00 | 20,70 | 2 453 | 50 153 |
  |
| ATO (ATONHT) | 26 maj 11:00 | 0,178 | +0,021 | (+13,38%) | 0,157 | 0,178 | 0,178 | 0,178 | 1 000 | 178 | |
| ATJ (ATOMJELLY) | 10:56 | 1,30 | -0,02 | (-1,52%) | 1,32 | 1,26 | 1,26 | 1,30 | 1 606 | 2 024 |
  |
| ATG (ATMGRUPA) | 17:00 | 3,93 | +0,02 | (+0,51%) | 3,91 | 3,93 | 3,91 | 4,00 | 8 166 | 32 370 |
  |
| ATD (ATENDE) | 17:00 | 2,51 | +0,01 | (+0,40%) | 2,50 | 2,60 | 2,51 | 2,65 | 13 456 | 34 665 |
  |
| ATC (ARCTIC) | 17:03 | 16,38 | -0,02 | (-0,12%) | 16,40 | 16,49 | 16,32 | 16,51 | 17 474 | 286 497 |
  |
| ATA (ATCCARGO) | 17:00 | 14,80 | -0,25 | (-1,66%) | 15,05 | 15,00 | 14,05 | 15,00 | 2 434 | 35 125 |
  |
| AST (ASTARTA) | 17:00 | 43,30 | -0,45 | (-1,03%) | 43,75 | 44,00 | 42,80 | 44,00 | 8 657 | 375 617 |
  |
| ASR (ASTRO) | 16:36 | 0,110 | +0,005 | (+4,76%) | 0,105 | 0,103 | 0,103 | 0,110 | 5 000 | 530 |
  |
| ASML | 30 sty 15:22 | 3 027,50 | +127,50 | (+4,40%) | 2 900,00 | 2 930,00 | 2 930,00 | 3 032,50 | 6 | 17 985 |
  |
| ASM (ASMGROUP) | 30 lis 16:48 | 0,240 | -0,034 | (-12,41%) | 0,274 | 0,250 | 0,236 | 0,268 | 831 844 | 206 625 | |
| ASE (ASSECOSEE) | 17:00 | 48,70 | -0,30 | (-0,61%) | 49,00 | 48,40 | 47,80 | 48,70 | 11 033 | 533 716 |
  |
| ASB (ASBIS) | 17:00 | 21,94 | -0,38 | (-1,70%) | 22,32 | 22,42 | 21,92 | 22,44 | 98 671 | 2 183 552 |
  |
| ASA (APIS) | 15:03 | 0,0204 | +0,0004 | (+2,00%) | 0,0200 | 0,0204 | 0,0204 | 0,0204 | 33 055 | 674 |
  |
| ART (ARTIFEX) | 17:00 | 17,35 | +1,85 | (+11,94%) | 15,50 | 16,00 | 16,00 | 17,95 | 46 788 | 795 310 |
  |
| ARI | 14:55 | 0,585 | +0,025 | (+4,46%) | 0,560 | 0,570 | 0,560 | 0,590 | 11 870 | 6 864 |
  |
| ARH (ARCHICOM) | 17:00 | 36,60 | +0,40 | (+1,10%) | 36,20 | 36,20 | 36,20 | 36,90 | 409 | 14 959 |
  |
| ARG (ARTGAMES) | 12:40 | 0,422 | +0,011 | (+2,68%) | 0,411 | 0,411 | 0,403 | 0,425 | 3 550 | 1 452 |
  |
| AQU (AQUABB) | 12:23 | 12,70 | -0,60 | (-4,51%) | 13,30 | 13,00 | 12,70 | 13,00 | 85 | 1 082 |
  |
| AQT (AQUATECH) | 15:06 | 0,625 | -0,035 | (-5,30%) | 0,660 | 0,640 | 0,610 | 0,640 | 3 742 | 2 313 |
  |
| AQA (AQUAPOZ) | 16:04 | 15,40 | +2,90 | (+23,20%) | 12,50 | 13,00 | 12,80 | 15,60 | 2 200 | 31 262 |
  |
| APT (APATOR) | 15:55 | 18,08 | +0,10 | (+0,56%) | 17,98 | 17,96 | 17,96 | 18,40 | 6 802 | 123 304 |
  |
| APS | 4 lut 16:18 | 5,00 | 0,00 | (0,00%) | 5,00 | 5,00 | 4,90 | 5,00 | 905 | 4 505 |
  |
| APR (AUTOPARTN) | 17:01 | 19,00 | +0,98 | (+5,44%) | 18,02 | 18,16 | 18,02 | 19,10 | 183 958 | 3 430 925 |
  |
| APN (APLISENS) | 17:00 | 20,00 | +0,20 | (+1,01%) | 19,80 | 20,50 | 19,70 | 20,50 | 286 | 5 721 |
  |
| APL (AMPLI) | 27 sty 11:00 | 1,10 | 0,00 | (0,00%) | 1,10 | 1,10 | 1,10 | 1,10 | 3 153 | 3 468 |
  |
| APE (APSENERGY) | 16:18 | 2,85 | +0,07 | (+2,52%) | 2,78 | 2,77 | 2,68 | 2,85 | 11 183 | 30 801 |
  |
| APA (APANET) | 15:00 | 0,950 | -0,005 | (-0,52%) | 0,955 | 0,815 | 0,815 | 0,950 | 623 | 508 |
  |
| AOL (ANALIZY) | 3 lut 09:03 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,00 | 21,00 | 21,00 | 20 | 420 |
  |
| ANR (ANSWEAR) | 17:00 | 25,80 | -0,20 | (-0,77%) | 26,00 | 26,00 | 25,40 | 26,25 | 4 627 | 119 337 |
  |
| AMZN (AMAZON) | 09:39 | 970,00 | -4,80 | (-0,49%) | 974,80 | 970,00 | 970,00 | 970,00 | 2 | 1 940 |
 |
| AME (AMESA) | 17:00 | 50,50 | 0,00 | (0,00%) | 50,50 | 49,00 | 47,51 | 50,50 | 1 298 | 61 769 |
 |
| AMD (ADVANCED) | 16:02 | 436,25 | -34,40 | (-7,31%) | 470,65 | 443,90 | 434,30 | 445,80 | 63 | 27 605 | |
| AMC (AMICA) | 17:00 | 68,10 | +0,80 | (+1,19%) | 67,30 | 68,00 | 68,00 | 68,50 | 3 387 | 230 737 |
  |
| AMB (AMBRA) | 16:45 | 22,70 | +0,10 | (+0,44%) | 22,60 | 22,80 | 22,55 | 22,90 | 2 146 | 48 667 |
  |
| ALV (ALLIANZ) | 13 sty 14:48 | 1 266,50 | -7,00 | (-0,55%) | 1 273,50 | 1 266,50 | 1 266,50 | 1 266,50 | 1 | 1 267 | |
| ALR (ALIOR) | 17:04 | 89,70 | -3,02 | (-3,26%) | 92,72 | 92,68 | 88,92 | 93,66 | 345 781 | 31 266 668 |
  |
| ALL (AILLERON) | 17:00 | 22,70 | -0,05 | (-0,22%) | 22,75 | 22,75 | 22,20 | 23,00 | 20 606 | 466 109 |
  |
| ALI (ALTUS) | 17:00 | 1,935 | +0,060 | (+3,20%) | 1,875 | 1,885 | 1,885 | 1,995 | 5 736 | 10 974 |
  |
| ALG (AIGAMES) | 17:00 | 1,060 | -0,010 | (-0,93%) | 1,070 | 1,070 | 1,060 | 1,075 | 14 404 | 15 287 |
  |
| ALE (ALLEGRO) | 17:03 | 29,305 | -0,195 | (-0,66%) | 29,500 | 29,530 | 29,145 | 29,870 | 2 404 122 | 70 685 488 |
  |
| AIT (AITON) | 16:06 | 0,308 | +0,036 | (+13,24%) | 0,272 | 0,272 | 0,272 | 0,316 | 13 357 | 3 996 |
  |
| AIN (ABSINVEST) | 28 wrz 16:48 | 0,670 | +0,020 | (+3,08%) | 0,650 | 0,690 | 0,600 | 0,700 | 36 390 | 22 427 | |
| AGT (AGROTON) | 17:00 | 4,66 | +0,01 | (+0,22%) | 4,65 | 4,70 | 4,59 | 4,70 | 1 419 | 6 655 |
  |
| AGP (AGROMEP) | 3 lut 10:25 | 4,20 | -0,20 | (-4,55%) | 4,40 | 4,20 | 4,20 | 4,20 | 379 | 1 592 | |
| AGO (AGORA) | 17:04 | 10,84 | +0,18 | (+1,69%) | 10,66 | 10,62 | 10,60 | 10,84 | 12 351 | 132 907 |
  |
| AGL (AGROLIGA) | 13:58 | 23,60 | +0,40 | (+1,72%) | 23,20 | 22,40 | 21,40 | 23,60 | 887 | 20 331 |
  |
| AFH (AFHOL) | 1 cze 15:00 | 2,50 | +0,20 | (+8,70%) | 2,30 | 2,50 | 2,50 | 2,50 | 100 | 250 | |
| AFC (AKCEPTFIN) | 29 sty 15:00 | 0,266 | +0,026 | (+10,83%) | 0,240 | 0,240 | 0,240 | 0,266 | 603 | 145 |
  |
| AER (AERFINANC) | 4 lut 15:00 | 0,0700 | +0,0010 | (+1,45%) | 0,0690 | 0,0700 | 0,0700 | 0,0700 | 9 100 | 637 |
  |
| ADX (ADATEX) | 16:22 | 0,260 | -0,014 | (-5,11%) | 0,274 | 0,274 | 0,260 | 0,274 | 29 600 | 7 729 |
  |
| ADV (ADIUVO) | 17:00 | 0,958 | -0,020 | (-2,04%) | 0,978 | 0,982 | 0,944 | 0,998 | 225 378 | 216 914 |
  |
| ADS (ADIDAS) | 15 sty 11:38 | 1 011,50 | +3,00 | (+0,30%) | 1 008,50 | 1 011,50 | 1 011,50 | 1 011,50 | 1 | 1 012 | |
| ACT (ACTION) | 17:00 | 21,05 | +0,25 | (+1,20%) | 20,80 | 20,90 | 20,80 | 21,60 | 17 379 | 367 676 |
  |
| ACP (ASSECOPOL) | 17:03 | 121,00 | +2,50 | (+2,11%) | 118,50 | 119,00 | 117,60 | 121,00 | 483 177 | 57 622 363 |
  |
| ACG (ACAUTOGAZ) | 17:02 | 30,50 | +0,10 | (+0,33%) | 30,40 | 30,60 | 30,40 | 30,80 | 2 944 | 90 134 |
  |
| ABS (ASSECOBS) | 17:00 | 63,20 | 0,00 | (0,00%) | 63,20 | 63,80 | 62,80 | 63,80 | 381 | 24 176 |
  |
| ABK (ABAK) | 3 lut 14:24 | 3,16 | -0,06 | (-1,86%) | 3,22 | 3,22 | 3,16 | 3,22 | 800 | 2 570 |
  |
| ABE (ABPL) | 17:00 | 111,00 | -0,50 | (-0,45%) | 111,50 | 112,00 | 110,50 | 112,00 | 15 960 | 1 779 474 |
  |
| AAT (ALTA) | 17:00 | 2,29 | -0,03 | (-1,29%) | 2,32 | 2,32 | 2,29 | 2,36 | 6 354 | 14 657 |
  |
| AAS (AALLIANCE) | 4 lut 10:12 | 11,40 | 0,00 | (0,00%) | 11,40 | 11,40 | 11,40 | 11,40 | 5 | 57 |
  |
| AAPL (APPLE) | 15:30 | 920,20 | -9,80 | (-1,05%) | 930,00 | 923,60 | 920,20 | 923,60 | 20 | 18 414 |
 |
| 7LV (7LEVELS) | 11:00 | 7,10 | 0,00 | (0,00%) | 7,10 | 7,10 | 7,10 | 7,10 | 2 | 14 |
  |
| 7FT (7FIT) | 3 lut 12:48 | 6,25 | -0,25 | (-3,85%) | 6,50 | 6,50 | 6,25 | 6,50 | 208 | 1 341 |
  |
| 4MS (4MASS) | 17:00 | 6,92 | +0,12 | (+1,76%) | 6,80 | 6,87 | 6,67 | 6,92 | 34 980 | 237 041 |
  |
| 4MB (4MOBILITY) | 14:03 | 3,56 | -0,02 | (-0,56%) | 3,58 | 3,52 | 3,52 | 3,56 | 680 | 2 418 |
  |
| 3RG (3RGAMES) | 17:00 | 0,420 | -0,055 | (-11,58%) | 0,475 | 0,488 | 0,420 | 0,536 | 4 313 549 | 2 092 648 |
  |
| 1AT (ATAL) | 16:38 | 51,10 | +0,10 | (+0,20%) | 51,00 | 51,00 | 51,00 | 51,40 | 1 143 | 58 442 |
  |
| 11B (11BIT) | 17:02 | 193,40 | -1,20 | (-0,62%) | 194,60 | 195,00 | 188,00 | 203,00 | 34 032 | 6 691 230 |
  |
| 08N (08OCTAVA) | 11:00 | 0,960 | 0,000 | (0,00%) | 0,960 | 0,960 | 0,960 | 0,960 | 7 820 | 7 507 |
  |
| 06N (06MAGNA) | 17:00 | 2,75 | +0,02 | (+0,73%) | 2,73 | 2,79 | 2,73 | 2,81 | 6 357 | 17 447 |
  |
Biznesradar bez reklam? Sprawdź BR Plus