Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 11:03 | 2,820 | +0,060 | (+2,17%) | 2,760 | 2,775 | 2,775 | 2,830 | 1 498 | 4 172 |
  |
| 08N (08OCTAVA) | 11:00 | 0,890 | 0,000 | (0,00%) | 0,890 | 0,890 | 0,890 | 0,890 | 15 | 13 |
  |
| 11B (11BIT) | 11:47 | 241,50 | -2,50 | (-1,02%) | 244,00 | 245,00 | 239,00 | 247,00 | 3 745 | 911 318 |
  |
| 1AT (ATAL) | 11:41 | 55,90 | +0,20 | (+0,36%) | 55,70 | 55,70 | 55,70 | 56,00 | 1 186 | 66 176 |
  |
| 3RG (3RGAMES) | 11:49 | 0,307 | +0,011 | (+3,72%) | 0,296 | 0,296 | 0,286 | 0,310 | 93 283 | 27 880 |
  |
| 4MB (4MOBILITY) | 10:42 | 3,00 | -0,10 | (-3,23%) | 3,10 | 3,00 | 3,00 | 3,00 | 20 | 60 |
  |
| 4MS (4MASS) | 11:42 | 6,50 | +0,03 | (+0,46%) | 6,47 | 6,50 | 6,40 | 6,56 | 22 334 | 143 950 |
  |
| 7FT (7FIT) | 14 lis 16:29 | 8,40 | +0,20 | (+2,44%) | 8,20 | 8,40 | 8,40 | 8,40 | 70 | 588 |
  |
| 7LV (7LEVELS) | 15 lis 15:00 | 6,90 | 0,00 | (0,00%) | 6,90 | 6,90 | 6,90 | 6,90 | 73 | 504 |
  |
| AAPL (APPLE) | 21 lis 15:32 | 952,50 | +9,90 | (+1,05%) | 942,60 | 952,50 | 952,50 | 952,50 | 16 | 15 240 |
 |
| AAS (AALLIANCE) | 09:50 | 10,00 | 0,00 | (0,00%) | 10,00 | 10,00 | 10,00 | 10,00 | 1 | 10 |
  |
| AAT (ALTA) | 11:06 | 2,46 | +0,07 | (+2,93%) | 2,39 | 2,39 | 2,39 | 2,48 | 3 773 | 9 110 |
  |
| ABE (ABPL) | 11:45 | 91,80 | +0,60 | (+0,66%) | 91,20 | 93,00 | 91,80 | 93,40 | 1 263 | 117 223 |
  |
| ABK (ABAK) | 20 lis 11:11 | 3,80 | -0,06 | (-1,55%) | 3,86 | 3,84 | 3,80 | 3,84 | 480 | 1 839 |
  |
| ABS (ASSECOBS) | 11:48 | 55,40 | +0,40 | (+0,73%) | 55,00 | 55,60 | 55,00 | 55,60 | 348 | 19 266 |
  |
| ACG (ACAUTOGAZ) | 11:07 | 27,40 | -0,80 | (-2,84%) | 28,20 | 27,90 | 27,40 | 28,60 | 1 732 | 48 039 |
  |
| ACP (ASSECOPOL) | 11:48 | 85,30 | -0,40 | (-0,47%) | 85,70 | 85,40 | 84,65 | 86,40 | 12 147 | 1 037 268 |
  |
| ACT (ACTION) | 11:34 | 17,68 | 0,00 | (0,00%) | 17,68 | 17,68 | 17,66 | 17,68 | 1 014 | 17 924 |
  |
| ADS (ADIDAS) | 31 paź 09:33 | 955,00 | +3,00 | (+0,32%) | 952,00 | 955,00 | 955,00 | 955,00 | 3 | 2 865 | |
| ADV (ADIUVO) | 10:58 | 0,375 | +0,001 | (+0,27%) | 0,374 | 0,375 | 0,356 | 0,383 | 31 136 | 11 403 |
  |
| ADX (ADATEX) | 21 lis 09:26 | 0,270 | 0,000 | (0,00%) | 0,270 | 0,256 | 0,256 | 0,270 | 379 | 97 |
  |
| AER (AERFINANC) | 21 lis 15:00 | 0,0800 | +0,0100 | (+14,29%) | 0,0700 | 0,0900 | 0,0800 | 0,0900 | 2 600 | 224 | |
| AFC (AKCEPTFIN) | 21 lis 15:00 | 0,232 | -0,020 | (-7,94%) | 0,252 | 0,250 | 0,232 | 0,250 | 2 040 | 480 |
 |
| AFH (AFHOL) | 1 cze 15:00 | 2,50 | +0,20 | (+8,70%) | 2,30 | 2,50 | 2,50 | 2,50 | 100 | 250 | |
| AGL (AGROLIGA) | 09:04 | 18,90 | 0,00 | (0,00%) | 18,90 | 18,90 | 18,90 | 18,90 | 1 | 19 |
  |
| AGO (AGORA) | 11:01 | 8,55 | -0,12 | (-1,38%) | 8,67 | 8,68 | 8,55 | 8,68 | 1 328 | 11 405 |
  |
| AGP (AGROMEP) | 18 lis 10:23 | 4,60 | -0,12 | (-2,54%) | 4,72 | 4,60 | 4,60 | 4,60 | 408 | 1 877 | |
| AGT (AGROTON) | 09:01 | 3,80 | -0,03 | (-0,78%) | 3,83 | 3,79 | 3,79 | 3,80 | 2 692 | 10 203 |
  |
| AIN (ABSINVEST) | 28 wrz 16:48 | 0,670 | +0,020 | (+3,08%) | 0,650 | 0,690 | 0,600 | 0,700 | 36 390 | 22 427 | |
| AIT (AITON) | 21 lis 10:05 | 0,304 | 0,000 | (0,00%) | 0,304 | 0,304 | 0,304 | 0,304 | 841 | 256 |
  |
| ALE (ALLEGRO) | 11:51 | 28,855 | -0,065 | (-0,22%) | 28,920 | 29,190 | 28,635 | 29,350 | 419 011 | 12 137 850 |
  |
| ALG (AIGAMES) | 09:48 | 1,095 | -0,045 | (-3,95%) | 1,140 | 1,165 | 1,095 | 1,165 | 22 | 25 |
  |
| ALI (ALTUS) | 11:27 | 2,10 | -0,04 | (-1,87%) | 2,14 | 2,17 | 2,10 | 2,17 | 24 842 | 53 003 |
  |
| ALL (AILLERON) | 11:15 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,50 | 21,50 | 21,60 | 832 | 17 905 |
  |
| ALR (ALIOR) | 11:51 | 87,62 | +0,02 | (+0,02%) | 87,60 | 87,60 | 86,22 | 88,44 | 97 137 | 8 468 820 |
  |
| ALV (ALLIANZ) | 13 lis 15:25 | 1 252,50 | -3,50 | (-0,28%) | 1 256,00 | 1 252,50 | 1 252,50 | 1 252,50 | 1 | 1 253 |
 |
| AMB (AMBRA) | 11:52 | 23,70 | +0,15 | (+0,64%) | 23,55 | 23,55 | 23,55 | 23,80 | 1 322 | 31 257 |
  |
| AMC (AMICA) | 11:27 | 61,50 | -0,30 | (-0,49%) | 61,80 | 61,70 | 60,50 | 61,80 | 595 | 36 316 |
  |
| AME (AMESA) | 21 lis 17:00 | 48,90 | -0,30 | (-0,61%) | 49,20 | 48,00 | 48,00 | 48,90 | 23 | 1 105 | |
| AMV (ASMODEV) | 09:22 | 1,12 | -0,03 | (-2,61%) | 1,15 | 1,02 | 1,00 | 1,12 | 4 096 | 4 129 |
  |
| AMZN (AMAZON) | 09:18 | 829,90 | -12,10 | (-1,44%) | 842,00 | 829,90 | 829,90 | 829,90 | 2 | 1 660 | |
| ANR (ANSWEAR) | 10:15 | 23,50 | -0,50 | (-2,08%) | 24,00 | 24,00 | 23,50 | 24,00 | 15 069 | 360 605 |
  |
| AOL (ANALIZY) | 20 lis 12:02 | 19,00 | -0,90 | (-4,52%) | 19,90 | 19,00 | 19,00 | 19,00 | 21 | 399 |
  |
| APA (APANET) | 09:55 | 1,43 | -0,02 | (-1,38%) | 1,45 | 1,43 | 1,43 | 1,43 | 10 | 14 |
  |
| APE (APSENERGY) | 11:27 | 2,46 | -0,07 | (-2,77%) | 2,53 | 2,60 | 2,40 | 2,60 | 529 | 1 277 |
  |
| APL (AMPLI) | 21 lis 11:02 | 0,960 | -0,140 | (-12,73%) | 1,100 | 0,960 | 0,960 | 0,960 | 340 | 326 |
  |
| APN (APLISENS) | 11:21 | 19,00 | 0,00 | (0,00%) | 19,00 | 19,00 | 18,90 | 19,00 | 36 | 682 |
  |
| APR (AUTOPARTN) | 11:51 | 20,55 | -0,45 | (-2,14%) | 21,00 | 21,00 | 20,45 | 21,00 | 8 363 | 173 179 |
  |
| APS | 09:17 | 4,88 | +0,16 | (+3,39%) | 4,72 | 4,88 | 4,88 | 4,88 | 10 | 49 |
  |
| APT (APATOR) | 11:48 | 16,80 | -0,08 | (-0,47%) | 16,88 | 16,88 | 16,72 | 16,90 | 5 014 | 84 449 |
  |
| AQA (AQUAPOZ) | 09:01 | 10,00 | 0,00 | (0,00%) | 10,00 | 10,00 | 10,00 | 10,00 | 1 | 10 |
  |
| AQT (AQUATECH) | 19 lis 15:15 | 0,700 | -0,010 | (-1,41%) | 0,710 | 0,710 | 0,680 | 0,710 | 450 | 314 |
  |
| AQU (AQUABB) | 10:33 | 14,50 | +0,30 | (+2,11%) | 14,20 | 14,50 | 14,50 | 14,50 | 3 | 44 |
  |
| ARG (ARTGAMES) | 11:43 | 0,485 | -0,013 | (-2,61%) | 0,498 | 0,470 | 0,442 | 0,485 | 15 025 | 6 807 |
  |
| ARH (ARCHICOM) | 11:43 | 35,00 | 0,00 | (0,00%) | 35,00 | 35,30 | 34,20 | 35,30 | 512 | 17 915 |
  |
| ARI | 11:00 | 0,370 | 0,000 | (0,00%) | 0,370 | 0,370 | 0,370 | 0,370 | 30 | 11 |
  |
| ART (ARTIFEX) | 11:51 | 13,70 | -0,55 | (-3,86%) | 14,25 | 14,25 | 13,55 | 14,40 | 31 102 | 426 939 |
  |
| ASA (APIS) | 11:00 | 0,0234 | +0,0022 | (+10,38%) | 0,0212 | 0,0234 | 0,0234 | 0,0234 | 4 | 0 |
  |
| ASB (ASBIS) | 11:49 | 17,63 | -0,04 | (-0,23%) | 17,67 | 17,99 | 17,01 | 18,00 | 85 142 | 1 506 780 |
  |
| ASE (ASSECOSEE) | 11:50 | 49,00 | +0,30 | (+0,62%) | 48,70 | 49,00 | 48,60 | 49,00 | 244 | 11 946 |
  |
| ASM (ASMGROUP) | 30 lis 16:48 | 0,240 | -0,034 | (-12,41%) | 0,274 | 0,250 | 0,236 | 0,268 | 831 844 | 206 625 | |
| ASML | 10:47 | 2 826,50 | +100,50 | (+3,69%) | 2 726,00 | 2 826,50 | 2 826,50 | 2 826,50 | 2 | 5 653 |
  |
| ASR (ASTRO) | 20 lis 09:26 | 0,0820 | -0,0025 | (-2,96%) | 0,0845 | 0,0820 | 0,0820 | 0,0820 | 50 | 4 |
  |
| AST (ASTARTA) | 11:50 | 37,35 | +1,70 | (+4,77%) | 35,65 | 36,05 | 36,00 | 37,80 | 17 615 | 651 220 |
  |
| ATA (ATCCARGO) | 09:03 | 13,30 | -0,10 | (-0,75%) | 13,40 | 13,40 | 13,30 | 13,40 | 100 | 1 334 |
  |
| ATC (ARCTIC) | 11:42 | 16,99 | -0,03 | (-0,18%) | 17,02 | 17,12 | 16,84 | 17,12 | 2 451 | 41 555 |
  |
| ATD (ATENDE) | 09:56 | 2,83 | +0,01 | (+0,35%) | 2,82 | 2,83 | 2,79 | 2,83 | 1 011 | 2 828 |
  |
| ATG (ATMGRUPA) | 11:46 | 4,12 | -0,03 | (-0,72%) | 4,15 | 4,15 | 4,12 | 4,15 | 2 116 | 8 747 |
  |
| ATJ (ATOMJELLY) | 10:25 | 1,34 | 0,00 | (0,00%) | 1,34 | 1,34 | 1,34 | 1,34 | 10 | 13 |
  |
| ATO (ATONHT) | 26 maj 11:00 | 0,178 | +0,021 | (+13,38%) | 0,157 | 0,178 | 0,178 | 0,178 | 1 000 | 178 | |
| ATP (ATLANTAPL) | 11:10 | 17,40 | +0,10 | (+0,58%) | 17,30 | 17,30 | 17,30 | 17,40 | 161 | 2 790 |
  |
| ATR (ATREM) | 11:49 | 12,10 | +0,80 | (+7,08%) | 11,30 | 12,00 | 11,80 | 12,50 | 38 852 | 471 902 |
  |
| ATS (ATLANTIS) | 09:02 | 2,78 | +0,12 | (+4,51%) | 2,66 | 2,78 | 2,78 | 2,78 | 120 | 334 |
 |
| ATT (GRUPAAZOTY) | 11:48 | 19,40 | -0,84 | (-4,15%) | 20,24 | 20,02 | 19,14 | 20,24 | 107 128 | 2 085 325 |
  |
| AUX (AUXILIA) | 11:50 | 1,67 | -0,09 | (-5,11%) | 1,76 | 1,76 | 1,67 | 1,77 | 15 536 | 26 643 |
  |
| AVE (ADVERTIGO) | 21 lis 12:38 | 0,180 | -0,002 | (-1,10%) | 0,182 | 0,170 | 0,170 | 0,180 | 141 146 | 23 996 |
  |
| AWM (AIRWAY) | 11:51 | 0,2530 | +0,0020 | (+0,80%) | 0,2510 | 0,2550 | 0,2500 | 0,2600 | 107 279 | 27 428 |
  |
| AZC (AZTEC) | 21 lis 09:35 | 1,87 | 0,00 | (0,00%) | 1,87 | 1,83 | 1,81 | 1,87 | 2 150 | 3 910 |
  |
| B24 (BRAND24) | 11:17 | 47,30 | -0,30 | (-0,63%) | 47,60 | 47,30 | 47,30 | 47,30 | 50 | 2 365 |
  |
| BAC (BACT) | 11:02 | 2,13 | -0,01 | (-0,65%) | 2,14 | 2,13 | 2,08 | 2,13 | 2 775 | 5 831 |
 |
| BAY (BAYER) | 20 lis 10:55 | 88,00 | +0,63 | (+0,72%) | 87,37 | 88,78 | 88,00 | 88,78 | 61 | 5 407 |
  |
| BBD (BBIDEV) | 11:31 | 3,70 | +0,01 | (+0,27%) | 3,69 | 3,61 | 3,61 | 3,70 | 487 | 1 800 |
  |
| BBT (BOOMBIT) | 11:40 | 9,30 | -0,26 | (-2,72%) | 9,56 | 9,56 | 9,26 | 9,56 | 2 336 | 22 028 |
  |
| BCM (BETACOM) | 09:00 | 4,36 | +0,06 | (+1,40%) | 4,30 | 4,36 | 4,36 | 4,36 | 3 | 13 |
  |
| BCS (BIGCHEESE) | 10:57 | 12,50 | 0,00 | (0,00%) | 12,50 | 12,50 | 12,20 | 12,60 | 1 123 | 13 965 |
  |
| BCX (BIOCELTIX) | 10:14 | 72,40 | -1,40 | (-1,90%) | 73,80 | 73,80 | 72,40 | 73,80 | 488 | 35 718 |
  |
| BDX (BUDIMEX) | 11:51 | 478,80 | -9,40 | (-1,93%) | 488,20 | 493,00 | 475,00 | 493,00 | 5 073 | 2 444 985 |
  |
| BDZ (BEDZIN) | 11:08 | 25,95 | 0,00 | (0,00%) | 25,95 | 25,55 | 25,50 | 25,95 | 242 | 6 184 |
  |
| BEE (BEEIN) | 09:55 | 16,50 | 0,00 | (0,00%) | 16,50 | 16,50 | 16,50 | 16,50 | 1 | 17 |
  |
| BEP (BIOMASS) | 11:34 | 0,1268 | -0,0042 | (-3,21%) | 0,1310 | 0,1372 | 0,1268 | 0,1372 | 166 336 | 21 233 |
  |
| BER (BIOERG) | 16:49 | 0,136 | -0,008 | (-5,57%) | 0,144 | 0,139 | 0,133 | 0,139 | 15 724 | 2 120 | |
| BFC (BIOFACTOR) | 17 kwi 11:04 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,56 | 4,56 | 4,60 | 300 | 1 373 |
 |
| BFT (BENEFIT) | 11:51 | 2 560,00 | -20,00 | (-0,78%) | 2 580,00 | 2 580,00 | 2 525,00 | 2 635,00 | 273 | 705 410 |
  |
| BGD (BIOGENED) | 21 lis 10:39 | 23,00 | 0,00 | (0,00%) | 23,00 | 23,00 | 23,00 | 23,00 | 169 | 3 887 |
  |
| BHW (HANDLOWY) | 11:44 | 86,60 | -0,90 | (-1,03%) | 87,50 | 87,90 | 85,80 | 88,10 | 7 372 | 637 927 |
  |
| BHX (BINARY) | 21 lis 09:13 | 3,88 | -0,16 | (-3,96%) | 4,04 | 3,88 | 3,88 | 3,88 | 25 | 97 |
  |
| BIO (BIOTON) | 11:45 | 3,130 | +0,030 | (+0,97%) | 3,100 | 3,100 | 3,100 | 3,140 | 16 326 | 51 091 |
  |
| BIP (BIOPLANET) | 09:14 | 16,70 | 0,00 | (0,00%) | 16,70 | 16,50 | 16,50 | 16,70 | 518 | 8 551 |
  |
| BKD (BKDGAMES) | 09:56 | 3,12 | +0,02 | (+0,65%) | 3,10 | 3,12 | 3,12 | 3,12 | 4 | 12 |
  |
| BLF (BELEAF) | 11:00 | 5,80 | 0,00 | (0,00%) | 5,80 | 5,80 | 5,80 | 5,80 | 2 | 12 |
  |
| BLO (BLOOBER) | 11:50 | 22,40 | -0,10 | (-0,44%) | 22,50 | 22,10 | 22,10 | 22,45 | 1 573 | 34 902 |
  |
| BLT (BALTICON) | 21 lis 13:38 | 11,40 | -0,10 | (-0,87%) | 11,50 | 11,30 | 11,30 | 11,40 | 22 | 251 |
  |
| BMC (BUMECH) | 11:36 | 8,20 | +0,16 | (+1,99%) | 8,04 | 8,20 | 8,18 | 8,36 | 8 049 | 66 415 |
  |
| BMW | 19 lis 12:11 | 293,20 | -3,80 | (-1,28%) | 297,00 | 293,20 | 293,20 | 293,20 | 2 | 586 |
  |
| BMX (BIOMAXIMA) | 11:31 | 14,05 | +0,10 | (+0,72%) | 13,95 | 13,95 | 13,90 | 14,10 | 755 | 10 531 |
  |
| BNP (BNPPPL) | 11:20 | 82,20 | -2,00 | (-2,38%) | 84,20 | 84,40 | 77,40 | 85,00 | 1 488 | 123 151 |
  |
| BOS | 11:23 | 10,45 | -0,10 | (-0,95%) | 10,55 | 10,60 | 10,35 | 10,60 | 2 317 | 24 303 |
  |
| BOW (BOWIM) | 11:23 | 4,295 | -0,005 | (-0,12%) | 4,300 | 4,300 | 4,255 | 4,300 | 1 006 | 4 316 |
  |
| BPC | 09:58 | 0,111 | +0,001 | (+0,91%) | 0,110 | 0,125 | 0,111 | 0,143 | 700 | 95 |
  |
| BPN (BLACKPOIN) | 09:00 | 0,630 | +0,005 | (+0,80%) | 0,625 | 0,630 | 0,630 | 0,630 | 15 | 9 |
  |
| BRA (BRASTER) | 4 maj 17:00 | 0,580 | -0,030 | (-4,92%) | 0,610 | 0,584 | 0,574 | 0,600 | 15 261 | 8 880 | |
| BRH (BERGHOLDI) | 1 cze 15:13 | 0,210 | 0,000 | (0,00%) | 0,210 | 0,210 | 0,210 | 0,210 | 47 258 | 9 924 | |
| BRO (CZARNKOW) | 20 lis 15:00 | 0,0840 | +0,0130 | (+18,31%) | 0,0710 | 0,0840 | 0,0840 | 0,0840 | 16 | 1 |
  |
| BRP (BLACKROSE) | 09:00 | 1,30 | 0,00 | (0,00%) | 1,30 | 1,30 | 1,30 | 1,30 | 311 | 404 |
  |
| BRS (BORYSZEW) | 11:43 | 5,03 | +0,02 | (+0,40%) | 5,01 | 5,02 | 4,93 | 5,16 | 4 131 | 20 548 |
  |
| BSA (BRAS) | 11:48 | 0,248 | -0,020 | (-7,46%) | 0,268 | 0,268 | 0,242 | 0,290 | 270 428 | 71 331 |
  |
| BSH | 10:43 | 12,40 | -0,35 | (-2,75%) | 12,75 | 12,70 | 12,40 | 12,70 | 194 | 2 460 |
  |
| BSN (BRAINSCAN) | 09:49 | 33,99 | +0,98 | (+2,98%) | 33,00 | 35,00 | 33,99 | 35,00 | 4 | 138 |
 |
| BST (BEST) | 11:37 | 27,00 | 0,00 | (0,00%) | 27,00 | 26,60 | 26,60 | 27,00 | 76 | 2 051 |
  |
| BTC (BTCSTUDIO) | 16 maj 15:46 | 0,374 | +0,002 | (+0,54%) | 0,372 | 0,370 | 0,326 | 0,374 | 1 650 | 594 |
 |
| BTK (BIZTECH) | 11:42 | 0,164 | -0,012 | (-6,82%) | 0,176 | 0,176 | 0,164 | 0,176 | 9 338 | 1 541 |
  |
| CAI (CARLSON) | 11:18 | 4,580 | +0,010 | (+0,22%) | 4,570 | 4,580 | 4,400 | 4,955 | 13 834 | 65 708 |
  |
| CAP (CAPITEA) | 11:42 | 0,441 | -0,013 | (-2,86%) | 0,454 | 0,450 | 0,441 | 0,454 | 72 275 | 32 262 |
  |
| CAR (INTERCARS) | 11:25 | 483,50 | -9,00 | (-1,83%) | 492,50 | 492,50 | 482,50 | 497,00 | 1 632 | 794 041 |
  |
| CAV (CAVATINA) | 09:47 | 12,85 | +0,05 | (+0,39%) | 12,80 | 12,80 | 12,80 | 12,85 | 1 429 | 18 296 |
  |
| CBD (CANNABIS) | 11:45 | 0,4465 | -0,0235 | (-5,00%) | 0,4700 | 0,4695 | 0,4355 | 0,4695 | 48 992 | 22 097 |
  |
| CBF (CYBERFLKS) | 11:25 | 124,50 | +0,50 | (+0,40%) | 124,00 | 124,50 | 123,00 | 125,50 | 652 | 80 730 |
  |
| CCC | 11:50 | 211,00 | -1,00 | (-0,47%) | 212,00 | 212,00 | 208,20 | 214,80 | 72 608 | 15 352 954 |
  |
| CCE (CCENERGY) | 21 lis 15:00 | 0,280 | -0,004 | (-1,41%) | 0,284 | 0,284 | 0,280 | 0,284 | 2 953 | 831 |
  |
| CCR (CONSTANCE) | 3 cze 09:04 | 8,50 | 0,00 | (0,00%) | 8,50 | 9,30 | 8,50 | 9,30 | 40 | 358 |
 |
| CCS | 21 lis 09:14 | 0,870 | +0,115 | (+15,23%) | 0,755 | 0,870 | 0,870 | 0,870 | 5 | 4 |
  |
| CDA | 11:38 | 22,20 | -0,30 | (-1,33%) | 22,50 | 22,50 | 21,70 | 22,50 | 564 | 12 504 |
  |
| CDL (CDRL) | 11:12 | 11,30 | 0,00 | (0,00%) | 11,30 | 11,00 | 11,00 | 11,30 | 29 | 327 |
  |
| CDR (CDPROJEKT) | 11:51 | 158,65 | -1,35 | (-0,84%) | 160,00 | 160,75 | 157,00 | 161,25 | 69 134 | 10 984 276 |
  |
| CEZ | 10:17 | 163,00 | 0,00 | (0,00%) | 163,00 | 163,00 | 163,00 | 163,00 | 3 | 489 |
  |
| CFG | 09:38 | 2,09 | -0,15 | (-6,70%) | 2,24 | 2,24 | 2,09 | 2,24 | 628 | 1 388 |
  |
| CFI | 11:20 | 0,1890 | +0,0170 | (+9,88%) | 0,1720 | 0,1890 | 0,1890 | 0,1890 | 4 466 | 844 |
  |
| CFS (CFSA) | 10:21 | 5,50 | +0,05 | (+0,92%) | 5,45 | 5,50 | 5,50 | 5,50 | 12 | 66 |
  |
| CHP (CHERRY) | 09:00 | 9,00 | 0,00 | (0,00%) | 9,00 | 9,00 | 9,00 | 9,00 | 63 | 567 |
  |
| CIG (CIGAMES) | 11:37 | 1,428 | -0,004 | (-0,28%) | 1,432 | 1,430 | 1,428 | 1,462 | 65 432 | 94 073 |
  |
| CLA (CONSOLE) | 21 lis 17:00 | 9,30 | 0,00 | (0,00%) | 9,30 | 9,30 | 9,30 | 9,30 | 5 | 47 |
  |
| CLC (COLUMBUS) | 11:40 | 10,36 | -0,10 | (-0,96%) | 10,46 | 10,60 | 10,22 | 10,64 | 31 170 | 324 206 |
  |
| CLD (CLOUD) | 09:40 | 65,80 | +1,00 | (+1,54%) | 64,80 | 65,80 | 65,80 | 65,80 | 21 | 1 382 |
  |
| CLE (COALENERG) | 09:52 | 0,818 | +0,065 | (+8,63%) | 0,753 | 0,810 | 0,805 | 0,820 | 18 288 | 14 940 |
  |
| CLN (CLNPHARMA) | 11:45 | 26,00 | 0,00 | (0,00%) | 26,00 | 26,00 | 25,80 | 26,40 | 27 378 | 711 759 |
  |
| CMC (COMECO) | 31 maj 15:00 | 0,1340 | -0,0035 | (-2,55%) | 0,1375 | 0,1340 | 0,1340 | 0,1340 | 11 | 1 |
 |
| CMI | 10:32 | 8,85 | 0,00 | (0,00%) | 8,85 | 8,85 | 8,85 | 8,85 | 5 | 44 |
  |
| CMP (COMP) | 10:48 | 112,00 | -1,00 | (-0,88%) | 113,00 | 113,00 | 112,00 | 114,00 | 1 427 | 161 709 |
  |
| CMR (COMARCH) | 10:02 | 331,00 | +0,50 | (+0,15%) | 330,50 | 330,50 | 330,50 | 331,00 | 345 | 114 044 |
  |
| COG (COGNOR) | 11:47 | 6,285 | +0,025 | (+0,40%) | 6,260 | 6,300 | 6,190 | 6,400 | 22 976 | 145 491 |
  |
| COS (COSMA) | 10:31 | 0,500 | -0,005 | (-0,99%) | 0,505 | 0,505 | 0,500 | 0,505 | 9 992 | 5 041 |
  |
| CPA (CAPITAL) | 21 lis 15:00 | 0,170 | -0,020 | (-10,53%) | 0,190 | 0,180 | 0,170 | 0,180 | 14 510 | 2 473 |
  |
| CPD (CELTIC) | 21 lis 15:00 | 1,760 | +0,030 | (+1,73%) | 1,730 | 1,730 | 1,730 | 1,760 | 6 271 | 10 849 |
  |
| CPL (COMPERIA) | 11:15 | 3,50 | -0,30 | (-7,89%) | 3,80 | 3,64 | 3,34 | 3,64 | 5 039 | 17 755 |
  |
| CPR (COMPREMUM) | 10:33 | 1,665 | +0,015 | (+0,91%) | 1,650 | 1,650 | 1,625 | 1,680 | 8 790 | 14 585 |
  |
| CPS (CYFRPLSAT) | 11:52 | 13,020 | +0,095 | (+0,74%) | 12,925 | 12,940 | 12,785 | 13,185 | 625 892 | 8 148 805 |
  |
| CRB (CARBONSTU) | 09:10 | 7,30 | -0,04 | (-0,54%) | 7,34 | 7,30 | 7,30 | 7,30 | 100 | 730 |
  |
| CRC (CARPATHIA) | 28 wrz 17:00 | 2,10 | -0,10 | (-4,55%) | 2,20 | 2,24 | 1,80 | 2,56 | 3 182 | 6 556 | |
| CRI (CREOTECH) | 11:39 | 148,50 | -2,00 | (-1,33%) | 150,50 | 150,50 | 148,50 | 151,00 | 698 | 104 835 |
  |
| CRJ (CREEPYJAR) | 11:47 | 315,00 | +13,00 | (+4,30%) | 302,00 | 309,00 | 309,00 | 322,50 | 1 297 | 406 208 |
  |
| CRM (CORMAY) | 10:00 | 0,446 | -0,005 | (-1,11%) | 0,451 | 0,446 | 0,446 | 0,446 | 600 | 268 |
  |
| CRP (CEREALPLT) | 13 maj 15:10 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,00 | 11,00 | 11,00 | 10 | 110 | |
| CSR (CASPAR) | 09:00 | 6,65 | 0,00 | (0,00%) | 6,65 | 6,65 | 6,65 | 6,65 | 2 | 13 |
  |
| CTE (CTEGROUP) | 11:37 | 0,0520 | -0,0028 | (-5,11%) | 0,0548 | 0,0520 | 0,0520 | 0,0544 | 55 000 | 2 863 |
  |
| CTF (CENTURION) | 28 wrz 13:07 | 0,920 | +0,040 | (+4,55%) | 0,880 | 0,900 | 0,900 | 0,920 | 2 750 | 2 506 | |
| CTS (CITYSERV) | 15 lis 15:00 | 5,90 | 0,00 | (0,00%) | 5,90 | 5,90 | 5,90 | 5,90 | 180 | 1 062 |
  |
| CTX (CAPTORTX) | 11:39 | 46,80 | -3,20 | (-6,40%) | 50,00 | 50,00 | 46,80 | 50,00 | 4 544 | 217 844 |
  |
| CWA (CONSOLEW) | 09:57 | 2,85 | -0,01 | (-0,35%) | 2,86 | 2,85 | 2,85 | 2,85 | 4 | 11 |
 |
| CZT (CZTOREBKA) | 20 lis 15:09 | 0,560 | +0,050 | (+9,80%) | 0,510 | 0,510 | 0,510 | 0,560 | 1 957 | 998 |
  |
| DAD (DADELO) | 11:47 | 20,40 | -0,40 | (-1,92%) | 20,80 | 20,80 | 20,40 | 20,80 | 638 | 13 016 |
  |
| DAT (DATAWALK) | 11:36 | 41,60 | -1,60 | (-3,70%) | 43,20 | 43,80 | 40,75 | 43,95 | 12 046 | 506 856 |
  |
| DBC (DEBICA) | 11:51 | 80,00 | -0,80 | (-0,99%) | 80,80 | 80,80 | 79,20 | 80,80 | 222 | 17 832 |
  |
| DBE (DBENERGY) | 09:24 | 7,32 | +0,02 | (+0,27%) | 7,30 | 7,32 | 7,32 | 7,32 | 10 | 73 |
  |
| DCR (DECORA) | 11:30 | 62,40 | 0,00 | (0,00%) | 62,40 | 63,20 | 62,40 | 63,20 | 143 | 9 002 |
  |
| DDI (DDISTANCE) | 21 lis 15:25 | 0,1600 | -0,0065 | (-3,90%) | 0,1665 | 0,1505 | 0,1505 | 0,1600 | 19 727 | 3 155 |
  |
| DEG (DETGAMES) | 19 lis 16:19 | 0,960 | 0,000 | (0,00%) | 0,960 | 0,900 | 0,900 | 0,960 | 291 | 263 |
  |
| DEK (DEKPOL) | 11:03 | 46,20 | +1,50 | (+3,36%) | 44,70 | 44,90 | 44,00 | 46,40 | 464 | 20 900 |
  |
| DEL (DELKO) | 11:07 | 9,36 | +0,08 | (+0,86%) | 9,28 | 9,20 | 9,16 | 9,36 | 1 117 | 10 347 |
  |
| DGA | 11:33 | 18,40 | +0,80 | (+4,55%) | 17,60 | 17,00 | 17,00 | 18,40 | 1 039 | 17 863 |
  |
| DGE (DRAGOENT) | 10:36 | 21,00 | -0,90 | (-4,11%) | 21,90 | 21,10 | 21,00 | 21,10 | 111 | 2 331 |
  |
| DGN (DGNET) | 10:55 | 5,98 | +0,04 | (+0,67%) | 5,94 | 6,08 | 5,98 | 6,22 | 9 | 55 |
  |
| DGS (DEMGAMES) | 09:36 | 0,654 | +0,004 | (+0,62%) | 0,650 | 0,652 | 0,652 | 0,654 | 428 | 280 |
  |
| DIG (DIGITANET) | 11:40 | 47,00 | 0,00 | (0,00%) | 47,00 | 47,50 | 47,00 | 47,60 | 3 218 | 151 655 |
  |
| DIV (DIVOLIO) | 18 lis 11:03 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 37 | 204 |
  |
| DKR (DEKTRA) | 10:29 | 8,62 | 0,00 | (0,00%) | 8,62 | 8,62 | 8,62 | 8,62 | 2 | 17 |
  |
| DMG (DMGROUP) | 11:41 | 5,06 | -0,02 | (-0,39%) | 5,08 | 5,04 | 5,04 | 5,18 | 7 850 | 39 983 |
  |
| DNP (DINOPL) | 11:52 | 395,20 | -2,30 | (-0,58%) | 397,50 | 397,50 | 393,20 | 400,50 | 53 041 | 21 011 185 |
  |
| DNS (DANKS) | 09:00 | 0,675 | 0,000 | (0,00%) | 0,675 | 0,675 | 0,675 | 0,675 | 4 700 | 3 173 |
  |
| DOM (DOMDEV) | 11:42 | 199,20 | +1,20 | (+0,61%) | 198,00 | 199,00 | 199,00 | 202,50 | 431 | 86 182 |
  |
| DPG (DARKPOINT) | 21 lis 16:26 | 27,00 | -1,00 | (-3,57%) | 28,00 | 28,40 | 27,00 | 29,60 | 352 | 9 889 | |
| DPL (DROZAPOL) | 11:01 | 3,69 | -0,01 | (-0,27%) | 3,70 | 3,69 | 3,69 | 3,69 | 1 303 | 4 808 |
  |
| DRF (DRFINANCE) | 19 lis 15:35 | 0,620 | +0,050 | (+8,77%) | 0,570 | 0,575 | 0,570 | 0,620 | 3 870 | 2 228 |
  |
| DRG (DRAGEUS) | 10:29 | 1,175 | -0,005 | (-0,42%) | 1,180 | 1,180 | 1,085 | 1,180 | 15 028 | 16 793 |
  |
| DTR (DIGITREE) | 11:51 | 8,70 | -0,10 | (-1,14%) | 8,80 | 8,70 | 8,65 | 8,70 | 3 066 | 26 614 |
  |
| DTX (DITIX) | 09:02 | 0,1790 | -0,0005 | (-0,28%) | 0,1795 | 0,1790 | 0,1790 | 0,1790 | 5 | 1 |
  |
| DUA (DUALITY) | 10:52 | 1,375 | +0,045 | (+3,38%) | 1,330 | 1,325 | 1,325 | 1,375 | 245 | 326 |
  |
| DVL (DEVELIA) | 11:52 | 5,80 | +0,02 | (+0,35%) | 5,78 | 5,95 | 5,71 | 6,08 | 118 939 | 699 942 |
  |
| EAH (ESOTIQ) | 21 lis 16:31 | 45,20 | -0,40 | (-0,88%) | 45,60 | 45,60 | 45,20 | 45,60 | 98 | 4 447 |
  |
| EAT (AMREST) | 11:38 | 20,80 | -0,20 | (-0,95%) | 21,00 | 21,25 | 20,60 | 21,25 | 5 904 | 122 173 |
  |
| EBX (EKOBOX) | 11:51 | 0,490 | +0,030 | (+6,52%) | 0,460 | 0,460 | 0,450 | 0,490 | 5 507 | 2 541 |
  |
| ECC (ECCGAMES) | 09:55 | 0,371 | -0,043 | (-10,39%) | 0,414 | 0,414 | 0,371 | 0,414 | 13 000 | 5 038 |
  |
| ECH (ECHO) | 11:02 | 4,43 | 0,00 | (0,00%) | 4,43 | 4,43 | 4,43 | 4,43 | 219 | 970 |
  |
| ECK (EUROSNACK) | 21 lis 16:46 | 2,47 | -0,01 | (-0,40%) | 2,48 | 2,47 | 2,42 | 2,47 | 1 310 | 3 233 |
  |
| ECL | 11:27 | 6,60 | -0,20 | (-2,94%) | 6,80 | 6,60 | 6,60 | 6,60 | 15 | 99 |
  |
| ECN (ECNOLOGY) | 09:51 | 0,393 | -0,013 | (-3,20%) | 0,406 | 0,406 | 0,393 | 0,406 | 4 824 | 1 897 |
  |
| ECT (ECO5TECH) | 21 lis 16:24 | 1,030 | -0,020 | (-1,90%) | 1,050 | 1,000 | 0,970 | 1,030 | 4 590 | 4 531 |
  |
| EDI (EDINVEST) | 11:40 | 6,40 | +0,06 | (+0,95%) | 6,34 | 6,30 | 6,30 | 6,40 | 200 | 1 269 |
  |
| EDL (EDITELPL) | 21 lis 15:28 | 4,44 | +0,04 | (+0,91%) | 4,40 | 4,44 | 4,40 | 4,44 | 273 | 1 212 |
  |
| EEE (EKIPA) | 10:37 | 3,62 | 0,00 | (0,00%) | 3,62 | 3,62 | 3,62 | 3,72 | 263 | 958 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,630 | +0,010 | (+0,62%) | 1,620 | 1,665 | 1,600 | 1,670 | 12 326 | 20 173 | |
| EFE (EFENERGII) | 3 cze 12:33 | 0,140 | -0,015 | (-9,68%) | 0,155 | 0,149 | 0,140 | 0,149 | 50 000 | 7 080 |
 |
| EFK (EFEKT) | 1 paź 15:01 | 7,00 | +1,30 | (+22,81%) | 5,70 | 7,00 | 7,00 | 7,00 | 600 | 4 200 |
  |
| EGH (EKOPOL) | 21 lis 14:16 | 5,95 | 0,00 | (0,00%) | 5,95 | 5,80 | 5,80 | 5,95 | 2 002 | 11 612 |
  |
| EGY (ENERGY) | 10:19 | 0,0604 | +0,0012 | (+2,03%) | 0,0592 | 0,0604 | 0,0600 | 0,0604 | 5 129 | 309 |
  |
| EHG (EUROHOLD) | 10:15 | 2,40 | -0,22 | (-8,40%) | 2,62 | 2,40 | 2,40 | 2,40 | 360 | 864 |
  |
| 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) | 11:41 | 0,508 | -0,008 | (-1,55%) | 0,516 | 0,516 | 0,506 | 0,516 | 2 871 | 1 462 |
  |
| EKS (EKIOSK) | 18 lis 10:38 | 0,950 | -0,050 | (-5,00%) | 1,000 | 0,950 | 0,950 | 0,950 | 1 570 | 1 492 |
  |
| ELM (EMONT) | 3 cze 15:18 | 0,290 | -0,019 | (-6,15%) | 0,309 | 0,299 | 0,290 | 0,299 | 9 351 | 2 720 |
 |
| ELQ | 21 lis 16:36 | 2,56 | -0,09 | (-3,40%) | 2,65 | 2,57 | 2,40 | 2,57 | 2 526 | 6 152 |
  |
| ELT (ELEKTROTI) | 11:51 | 40,30 | +1,30 | (+3,33%) | 39,00 | 39,00 | 38,40 | 41,40 | 56 038 | 2 228 861 |
  |
| EMC (EMCINSMED) | 09:10 | 10,40 | 0,00 | (0,00%) | 10,40 | 10,40 | 10,40 | 10,40 | 2 | 21 |
  |
| EMP (EMPLOCITY) | 11:00 | 5,96 | -0,02 | (-0,33%) | 5,98 | 5,96 | 5,96 | 5,96 | 335 | 1 997 |
  |
| ENA (ENEA) | 11:39 | 11,63 | +0,06 | (+0,52%) | 11,57 | 11,70 | 11,33 | 11,75 | 187 750 | 2 173 190 |
  |
| END (ENEIDA) | 21 lis 09:00 | 24,80 | +0,60 | (+2,48%) | 24,20 | 24,80 | 24,80 | 24,80 | 6 | 149 |
  |
| ENE (ENELMED) | 09:10 | 19,90 | 0,00 | (0,00%) | 19,90 | 19,90 | 19,90 | 19,90 | 2 | 40 |
  |
| ENG (ENERGA) | 11:44 | 12,92 | -0,18 | (-1,37%) | 13,10 | 13,00 | 12,90 | 13,16 | 2 904 | 37 700 |
  |
| ENI (ENERGOINS) | 11:48 | 1,212 | -0,042 | (-3,35%) | 1,254 | 1,254 | 1,212 | 1,274 | 2 741 | 3 438 |
  |
| ENP (ENAP) | 14 lis 15:00 | 1,93 | 0,00 | (0,00%) | 1,93 | 1,93 | 1,93 | 1,93 | 160 | 309 |
  |
| ENT (ENTER) | 11:45 | 58,90 | 0,00 | (0,00%) | 58,90 | 58,80 | 58,20 | 59,00 | 155 | 9 105 |
  |
| EON (EONET) | 09:00 | 25,20 | 0,00 | (0,00%) | 25,20 | 25,20 | 25,20 | 25,20 | 20 | 504 |
  |
| EPR (EKOPARK) | 09:00 | 1,90 | 0,00 | (0,00%) | 1,90 | 1,90 | 1,90 | 1,90 | 10 | 19 |
  |
| EQU (EQUNICO) | 10:37 | 0,570 | +0,048 | (+9,20%) | 0,522 | 0,530 | 0,530 | 0,580 | 43 920 | 24 461 |
  |
| ERA (ERATONRG) | 10:29 | 0,130 | +0,001 | (+0,78%) | 0,129 | 0,122 | 0,119 | 0,130 | 2 500 | 301 |
  |
| ERB (ERBUD) | 11:50 | 31,10 | -0,20 | (-0,64%) | 31,30 | 31,30 | 31,00 | 31,30 | 313 | 9 727 |
  |
| ERG | 21 lis 17:00 | 52,50 | -0,50 | (-0,94%) | 53,00 | 51,00 | 51,00 | 52,50 | 66 | 3 369 |
  |
| ESG (ESHOPPING) | 11:50 | 0,590 | -0,022 | (-3,59%) | 0,612 | 0,624 | 0,582 | 0,624 | 5 094 | 3 126 |
  |
| ESK (ESKIMOS) | 20 lis 15:00 | 0,240 | +0,014 | (+6,19%) | 0,226 | 0,240 | 0,240 | 0,240 | 100 | 24 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 11:05 | 33,30 | -0,10 | (-0,30%) | 33,40 | 33,40 | 33,30 | 33,50 | 774 | 25 905 |
  |
| ETX (EUROTAX) | 19 lis 11:13 | 3,98 | +0,08 | (+2,05%) | 3,90 | 4,00 | 3,98 | 4,00 | 4 874 | 19 399 |
  |
| EUC (EUCO) | 09:04 | 0,800 | +0,020 | (+2,56%) | 0,780 | 0,780 | 0,780 | 0,800 | 1 458 | 1 137 |
  |
| EUR (EUROCASH) | 11:51 | 7,675 | -0,225 | (-2,85%) | 7,900 | 7,920 | 7,650 | 7,940 | 172 408 | 1 331 872 |
  |
| EXA (EXAMOBILE) | 21 lis 11:50 | 3,48 | +0,20 | (+6,10%) | 3,28 | 3,28 | 3,28 | 3,48 | 371 | 1 288 |
  |
| EXC (EXCELLENC) | 11:51 | 0,230 | -0,006 | (-2,54%) | 0,236 | 0,236 | 0,229 | 0,239 | 238 336 | 55 427 |
  |
| EXM (EXIMIT) | 14 lis 11:30 | 165,00 | +15,00 | (+10,00%) | 150,00 | 165,00 | 165,00 | 165,00 | 10 | 1 650 |
  |
| F51 (FARM51) | 11:43 | 13,30 | -0,20 | (-1,48%) | 13,50 | 13,48 | 13,30 | 13,50 | 301 | 4 014 |
  |
| FAB (FABRITY) | 11:35 | 31,90 | -0,10 | (-0,31%) | 32,00 | 32,00 | 31,80 | 32,10 | 116 | 3 711 |
  |
| FEE (FEERUM) | 11:42 | 8,80 | -0,36 | (-3,93%) | 9,16 | 9,14 | 8,80 | 9,14 | 596 | 5 292 |
  |
| FEM (FEMTECH) | 14 lis 17:00 | 0,450 | +0,070 | (+18,42%) | 0,380 | 0,380 | 0,370 | 0,450 | 11 834 | 4 483 |
  |
| FER (FERRUM) | 17 wrz 17:00 | 4,12 | +0,04 | (+0,98%) | 4,08 | 4,08 | 4,08 | 4,12 | 2 444 | 10 015 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FFP (FARMYFO) | 21 lis 15:00 | 10,80 | -0,90 | (-7,69%) | 11,70 | 10,80 | 10,80 | 10,80 | 10 | 108 |
  |
| FHD (FHDOM) | 21 lis 13:22 | 4,18 | -0,12 | (-2,79%) | 4,30 | 4,18 | 4,18 | 4,18 | 166 | 694 |
  |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | +0,018 | (+3,83%) | 0,470 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 |
 |
| FKD (FABRYKAKD) | 3 cze 11:00 | 0,0490 | +0,0005 | (+1,03%) | 0,0485 | 0,0490 | 0,0490 | 0,0490 | 2 000 | 98 |
 |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | -0,002 | (-0,70%) | 0,286 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FMG | 09:00 | 109,50 | 0,00 | (0,00%) | 109,50 | 109,50 | 109,50 | 109,50 | 1 | 110 |
  |
| FON | 11:44 | 6,18 | +0,16 | (+2,66%) | 6,02 | 6,20 | 6,18 | 6,20 | 817 | 5 049 |
 |
| FOR (FOREVEREN) | 11:15 | 3,64 | -0,08 | (-2,15%) | 3,72 | 3,72 | 3,62 | 3,78 | 6 462 | 23 624 |
  |
| FOX (SPACEFOX) | 21 lis 16:20 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 551 | 1 102 |
  |
| FPO (FORPOSTA) | 15 lis 15:24 | 1,10 | -0,23 | (-17,29%) | 1,33 | 1,30 | 1,10 | 1,30 | 911 | 1 018 | |
| FRB (FORBUILD) | 21 lis 14:39 | 4,80 | +0,18 | (+3,90%) | 4,62 | 4,62 | 4,62 | 4,80 | 300 | 1 404 |
  |
| FRM (FREEMIND) | 11:46 | 5,75 | 0,00 | (0,00%) | 5,75 | 5,70 | 5,15 | 5,75 | 1 181 | 6 425 |
  |
| FRO (FERRO) | 11:43 | 35,50 | -0,40 | (-1,11%) | 35,90 | 35,90 | 35,50 | 35,90 | 397 | 14 218 |
  |
| FRW (FROZENWAY) | 21 lis 17:00 | 36,90 | -1,70 | (-4,40%) | 38,60 | 37,80 | 36,90 | 37,80 | 252 | 9 436 |
  |
| FSG (FASING) | 21 lis 10:58 | 12,40 | -0,30 | (-2,36%) | 12,70 | 12,40 | 12,40 | 12,40 | 200 | 2 480 |
  |
| FTE (FORTE) | 11:46 | 22,80 | -0,50 | (-2,15%) | 23,30 | 23,30 | 22,80 | 23,30 | 648 | 14 921 |
  |
| FTH (FINTECH) | 11:47 | 0,118 | +0,017 | (+16,83%) | 0,101 | 0,108 | 0,104 | 0,120 | 3 656 610 | 414 634 |
  |
| FTL (FOOTHILLS) | 19 lis 11:00 | 0,292 | -0,048 | (-14,12%) | 0,340 | 0,292 | 0,292 | 0,292 | 10 | 3 |
  |
| FVE (FOTOVOLT) | 21 lis 12:42 | 0,590 | 0,000 | (0,00%) | 0,590 | 0,540 | 0,540 | 0,590 | 101 | 60 |
  |
| GAL (GALVO) | 19 lis 16:40 | 1,21 | +0,06 | (+5,22%) | 1,15 | 1,19 | 1,19 | 1,21 | 2 253 | 2 697 |
  |
| GAR (GARIN) | 09:00 | 1,45 | 0,00 | (0,00%) | 1,45 | 1,45 | 1,45 | 1,45 | 10 | 15 |
  |
| GDC (GAMEDUST) | 11:15 | 0,0988 | 0,0000 | (0,00%) | 0,0988 | 0,0988 | 0,0988 | 0,0988 | 120 | 12 |
  |
| GDS (GDEVS) | 09:05 | 4,1000 | 0,0000 | (0,00%) | 4,1000 | 4,1000 | 3,7000 | 4,1000 | 117 | 455 | |
| GEA (GRENEVIA) | 11:47 | 1,904 | 0,000 | (0,00%) | 1,904 | 1,904 | 1,904 | 1,920 | 33 032 | 62 958 |
  |
| GEN (GENOMED) | 11:24 | 26,00 | -1,00 | (-3,70%) | 27,00 | 26,80 | 26,00 | 26,80 | 97 | 2 559 |
  |
| GHT (GAMEHUNT) | 10:30 | 10,52 | +0,20 | (+1,98%) | 10,32 | 10,30 | 10,30 | 10,52 | 980 | 10 127 | |
| GHY (GHYDROGEN) | 11:45 | 3,30 | -0,20 | (-5,71%) | 3,50 | 3,40 | 3,30 | 3,48 | 1 331 | 4 428 |
 |
| GIF (GAMFACTOR) | 10:14 | 7,60 | -0,16 | (-2,06%) | 7,76 | 7,74 | 7,40 | 7,74 | 257 | 1 920 |
  |
| GIG (GIGROUP) | 21 lis 12:49 | 1,465 | +0,020 | (+1,38%) | 1,445 | 1,440 | 1,425 | 1,465 | 6 676 | 9 658 |
  |
| GKI (IMMOBILE) | 11:19 | 1,810 | -0,070 | (-3,72%) | 1,880 | 1,880 | 1,800 | 1,880 | 12 998 | 23 707 |
  |
| GKS (GKSKAT) | 20 lis 11:00 | 0,200 | +0,030 | (+17,65%) | 0,170 | 0,200 | 0,200 | 0,200 | 1 000 | 200 |
 |
| GMB (GAMESBOX) | 10:55 | 2,96 | -0,02 | (-0,67%) | 2,98 | 2,96 | 2,96 | 2,96 | 40 | 118 |
  |
| GME (GRMEDIA) | 19 lis 15:27 | 53,00 | -1,50 | (-2,75%) | 54,50 | 53,00 | 53,00 | 53,00 | 26 | 1 378 |
 |
| GMT (GENOMTEC) | 11:47 | 7,50 | +0,07 | (+0,94%) | 7,43 | 7,36 | 7,30 | 7,80 | 1 155 | 8 483 |
  |
| GMV (GAMIVO) | 11:21 | 14,65 | -0,20 | (-1,35%) | 14,85 | 14,90 | 14,65 | 14,90 | 4 | 59 |
  |
| GMZ (GRUPAMZ) | 09:06 | 0,389 | 0,000 | (0,00%) | 0,389 | 0,388 | 0,388 | 0,389 | 1 470 | 570 |
  |
| GNG (GENRG) | 15 lis 16:46 | 0,179 | -0,007 | (-3,76%) | 0,186 | 0,152 | 0,152 | 0,179 | 33 079 | 5 311 |
  |
| GOB (GOBARTO) | 11:19 | 29,60 | -3,40 | (-10,30%) | 33,00 | 32,50 | 29,60 | 32,50 | 1 026 | 31 859 |
  |
| GOGL (ALPHABET) | 21 lis 15:31 | 720,00 | +4,40 | (+0,61%) | 715,60 | 720,00 | 720,00 | 720,00 | 3 | 2 160 |
 |
| GOL (GOLAB) | 24 kwi 11:00 | 0,160 | -0,030 | (-15,79%) | 0,190 | 0,160 | 0,160 | 0,160 | 4 500 | 720 | |
| GOP (GAMEOPS) | 10:43 | 16,84 | +0,04 | (+0,24%) | 16,80 | 16,80 | 16,80 | 17,90 | 148 | 2 490 |
  |
| GOV (GOVENA) | 3 cze 16:36 | 0,270 | -0,030 | (-10,00%) | 0,300 | 0,300 | 0,270 | 0,300 | 25 734 | 7 132 |
 |
| GPH (GRAPHENE) | 11:49 | 0,658 | -0,056 | (-7,84%) | 0,714 | 0,714 | 0,638 | 0,720 | 113 929 | 74 982 |
  |
| GPP (GRUPRACUJ) | 11:39 | 55,00 | 0,00 | (0,00%) | 55,00 | 55,00 | 54,90 | 55,00 | 4 842 | 266 277 |
  |
| GPW | 11:42 | 42,40 | -0,15 | (-0,35%) | 42,55 | 42,55 | 42,30 | 42,85 | 4 258 | 181 111 |
  |
| GRC (GRUPAREC) | 09:47 | 75,00 | +0,50 | (+0,67%) | 74,50 | 75,00 | 75,00 | 75,00 | 100 | 7 500 |
  |
| GRE (GREENENER) | 16 maj 15:00 | 0,250 | -0,044 | (-14,97%) | 0,294 | 0,250 | 0,250 | 0,250 | 35 770 | 8 943 |
 |
| GRM (GREMPCO) | 09:09 | 0,810 | -0,090 | (-10,00%) | 0,900 | 0,830 | 0,810 | 0,830 | 17 000 | 13 875 |
  |
| GRN (GRODNO) | 11:48 | 9,64 | -0,36 | (-3,60%) | 10,00 | 9,99 | 9,64 | 9,99 | 1 667 | 16 296 |
  |
| GRX (GREENX) | 11:50 | 1,750 | -0,001 | (-0,06%) | 1,751 | 1,750 | 1,721 | 1,750 | 142 574 | 247 057 |
  |
| GRZ (GREENZEB) | 11:52 | 13,65 | -0,35 | (-2,50%) | 14,00 | 13,94 | 13,65 | 13,94 | 11 | 150 | |
| GTC | 11:48 | 4,34 | -0,11 | (-2,47%) | 4,45 | 4,45 | 4,30 | 4,45 | 12 | 52 |
  |
| GTF (GOTFI) | 2 paź 11:00 | 14,00 | -2,90 | (-17,16%) | 16,90 | 14,00 | 14,00 | 14,00 | 100 | 1 400 | |
| GTN (GETIN) | 11:21 | 0,601 | 0,000 | (0,00%) | 0,601 | 0,599 | 0,598 | 0,601 | 18 781 | 11 260 |
  |
| GTS (GEOTRANS) | 10:31 | 6,20 | -0,06 | (-0,96%) | 6,26 | 6,24 | 6,20 | 6,24 | 2 070 | 12 842 |
  |
| GX1 (GENXONE) | 09:00 | 7,38 | -0,04 | (-0,54%) | 7,42 | 7,38 | 7,38 | 7,38 | 1 | 7 |
  |
| HDR (HYDROTOR) | 10:45 | 23,00 | +0,40 | (+1,77%) | 22,60 | 22,60 | 22,60 | 23,00 | 4 | 91 |
  |
| HEL (HELIO) | 11:52 | 17,70 | +0,60 | (+3,51%) | 17,10 | 17,50 | 17,30 | 17,70 | 1 242 | 21 737 |
  |
| HLD (HOLLYWOOD) | 13 wrz 13:17 | 0,986 | -0,010 | (-1,00%) | 0,996 | 0,996 | 0,986 | 0,996 | 4 024 | 3 968 | |
| HMI (HMINWEST) | 11:00 | 48,20 | 0,00 | (0,00%) | 48,20 | 48,20 | 48,20 | 48,20 | 89 | 4 290 |
  |
| HMP (HEMP) | 11:18 | 0,3335 | -0,0030 | (-0,89%) | 0,3365 | 0,3370 | 0,3315 | 0,3370 | 27 016 | 9 000 |
  |
| HOR (HORTICO) | 11:50 | 6,30 | 0,00 | (0,00%) | 6,30 | 6,25 | 6,25 | 6,30 | 9 075 | 57 083 |
  |
| HPE (HIPOWERSA) | 11:45 | 0,400 | +0,030 | (+8,11%) | 0,370 | 0,380 | 0,380 | 0,449 | 36 409 | 14 648 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | -0,10 | (-4,03%) | 2,48 | 2,42 | 2,38 | 2,42 | 434 | 1 033 |
 |
| HPM (HIPROMINE) | 10:43 | 200,00 | 0,00 | (0,00%) | 200,00 | 200,00 | 200,00 | 200,00 | 23 | 4 600 |
  |
| HPS (HYDRAPRES) | 10:48 | 0,410 | -0,010 | (-2,38%) | 0,420 | 0,410 | 0,410 | 0,410 | 200 | 82 |
  |
| HRC (GRUPAHRC) | 11:14 | 0,870 | +0,070 | (+8,75%) | 0,800 | 0,800 | 0,800 | 0,870 | 724 | 579 |
  |
| HRL (HORNIGOLD) | 31 maj 11:39 | 0,0410 | -0,0025 | (-5,75%) | 0,0435 | 0,0410 | 0,0410 | 0,0410 | 63 678 | 2 611 | |
| HRP (HARPER) | 11:11 | 4,98 | -0,07 | (-1,39%) | 5,05 | 5,10 | 4,98 | 5,10 | 202 | 1 006 |
  |
| HRS (HERKULES) | 09:02 | 0,840 | +0,002 | (+0,24%) | 0,838 | 0,840 | 0,840 | 0,840 | 2 | 2 |
  |
| HRT (HURTIMEX) | 09:50 | 0,170 | +0,010 | (+6,25%) | 0,160 | 0,160 | 0,160 | 0,170 | 20 755 | 3 478 |
  |
| HUB (HUBTECH) | 11:36 | 0,3390 | +0,0025 | (+0,74%) | 0,3365 | 0,3395 | 0,3365 | 0,3395 | 21 558 | 7 303 |
  |
| HUG (HUUUGE) | 11:45 | 17,16 | +0,68 | (+4,13%) | 16,48 | 17,00 | 16,62 | 17,62 | 37 676 | 647 865 |
  |
| IBC (IBCPOLSKA) | 21 lis 10:02 | 1,52 | 0,00 | (0,00%) | 1,52 | 1,52 | 1,52 | 1,52 | 20 | 30 |
  |
| IBS (IBSM) | 09:00 | 86,20 | 0,00 | (0,00%) | 86,20 | 86,20 | 86,20 | 86,20 | 1 | 86 |
  |
| ICD (ICPD) | 12 lis 13:42 | 1,42 | +0,02 | (+1,43%) | 1,40 | 1,30 | 1,28 | 1,42 | 601 | 777 |
  |
| ICE (MEDINICE) | 11:46 | 8,00 | +0,09 | (+1,14%) | 7,91 | 7,91 | 7,91 | 8,18 | 2 570 | 20 570 |
  |
| ICG (ICECODE) | 11:46 | 0,236 | +0,036 | (+18,00%) | 0,200 | 0,200 | 0,200 | 0,240 | 109 075 | 24 459 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 21 lis 11:00 | 1,58 | -0,01 | (-0,63%) | 1,59 | 1,58 | 1,58 | 1,58 | 10 | 16 |
  |
| IDM (IDMSA) | 11:46 | 0,560 | 0,000 | (0,00%) | 0,560 | 0,560 | 0,560 | 0,560 | 390 | 218 |
  |
| IFA (INFRA) | 11:39 | 3,17 | +0,25 | (+8,56%) | 2,92 | 3,14 | 2,86 | 3,17 | 3 764 | 11 356 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 11:38 | 22,90 | -0,10 | (-0,43%) | 23,00 | 23,10 | 22,80 | 23,10 | 78 | 1 792 |
  |
| 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 |
 |
| IGN (INNOGENE) | 11:48 | 3,08 | -0,21 | (-6,38%) | 3,29 | 3,29 | 3,08 | 3,29 | 6 940 | 21 834 |
  |
| IGT (IGORIA) | 10:22 | 0,244 | -0,001 | (-0,41%) | 0,245 | 0,246 | 0,244 | 0,246 | 4 600 | 1 126 |
  |
| IIA (IIAAV) | 14 lis 12:49 | 66,10 | -0,40 | (-0,60%) | 66,50 | 66,10 | 66,10 | 66,10 | 11 | 727 |
  |
| IMC (IMCOMPANY) | 11:42 | 13,00 | -0,20 | (-1,52%) | 13,20 | 13,25 | 13,00 | 13,30 | 2 720 | 35 899 |
  |
| IMG (IMMGAMES) | 15 lis 12:43 | 2,30 | -0,02 | (-0,86%) | 2,32 | 2,32 | 2,30 | 2,32 | 652 | 1 504 |
  |
| IMP (IMPERIO) | 28 wrz 17:00 | 1,08 | -0,20 | (-15,63%) | 1,28 | 1,28 | 1,05 | 1,28 | 90 448 | 98 740 | |
| IMR (INTM) | 3 cze 09:00 | 0,0700 | +0,0060 | (+9,38%) | 0,0640 | 0,0700 | 0,0700 | 0,0700 | 1 100 | 77 |
 |
| IMS | 11:42 | 4,04 | +0,04 | (+1,00%) | 4,00 | 4,00 | 4,00 | 4,05 | 3 365 | 13 493 |
  |
| INC | 10:29 | 1,800 | +0,040 | (+2,27%) | 1,760 | 1,760 | 1,760 | 1,800 | 263 | 473 |
  |
| ING (INGBSK) | 11:47 | 234,00 | -10,50 | (-4,29%) | 244,50 | 244,50 | 232,00 | 244,50 | 4 982 | 1 180 341 |
  |
| INK (INSTALKRK) | 11:37 | 35,90 | +0,30 | (+0,84%) | 35,60 | 35,60 | 35,10 | 36,00 | 344 | 12 235 |
  |
| INL (INTROL) | 11:15 | 9,10 | -0,20 | (-2,15%) | 9,30 | 9,30 | 9,10 | 9,30 | 42 | 385 |
  |
| INM (INVENTION) | 11:35 | 0,1648 | +0,0002 | (+0,12%) | 0,1646 | 0,1640 | 0,1630 | 0,1686 | 104 266 | 17 133 |
  |
| INP (INPRO) | 09:02 | 6,40 | +0,20 | (+3,23%) | 6,20 | 6,40 | 6,40 | 6,40 | 2 | 13 |
  |
| INS (INDOS) | 20 lis 09:00 | 3,68 | +0,12 | (+3,37%) | 3,56 | 3,68 | 3,68 | 3,68 | 3 | 11 |
  |
| INT (INTERNITY) | 20 lis 10:36 | 6,80 | 0,00 | (0,00%) | 6,80 | 6,70 | 6,70 | 6,80 | 395 | 2 686 |
  |
| IPE (IPOPEMA) | 11:40 | 2,75 | +0,02 | (+0,73%) | 2,73 | 2,66 | 2,66 | 2,75 | 1 430 | 3 832 |
  |
| IPO (INTERSPPL) | 11:41 | 0,728 | -0,010 | (-1,36%) | 0,738 | 0,730 | 0,688 | 0,730 | 12 970 | 8 950 |
  |
| IPW (IMAGEPWR) | 09:00 | 5,90 | 0,00 | (0,00%) | 5,90 | 5,90 | 5,90 | 5,90 | 2 | 12 |
  |
| 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 | |
| ITB (INTERBUD) | 11:19 | 1,800 | -0,065 | (-3,49%) | 1,865 | 1,800 | 1,800 | 1,800 | 28 | 50 |
  |
| ITX (INDITEX) | 13 lis 14:43 | 221,10 | -10,10 | (-4,37%) | 231,20 | 221,10 | 221,10 | 221,10 | 13 | 2 874 |
 |
| IUS (IU) | 24 paź 10:27 | 11,00 | +0,30 | (+2,80%) | 10,70 | 11,00 | 11,00 | 11,00 | 30 | 330 |
  |
| IVE (INVESTEKO) | 09:00 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,60 | 1,60 | 1,60 | 800 | 1 280 |
  |
| IVO (INCUVO) | 11:21 | 1,225 | +0,165 | (+15,57%) | 1,060 | 1,070 | 1,070 | 1,290 | 39 987 | 48 489 |
  |
| IWS (IRONWOLF) | 19 lis 13:12 | 1,52 | -0,08 | (-5,00%) | 1,60 | 1,56 | 1,52 | 1,56 | 1 911 | 2 919 |
  |
| IZB (IZOBLOK) | 21 lis 15:00 | 43,20 | -2,00 | (-4,42%) | 45,20 | 43,20 | 43,20 | 43,20 | 30 | 1 296 |
  |
| IZO (IZOLACJA) | 09:04 | 3,33 | +0,15 | (+4,72%) | 3,18 | 3,18 | 3,18 | 3,33 | 16 | 51 |
  |
| IZS (IZOSTAL) | 10:29 | 2,48 | -0,02 | (-0,80%) | 2,50 | 2,52 | 2,48 | 2,52 | 29 | 73 |
  |
| JJB (JUJUBEE) | 11:29 | 1,550 | -0,050 | (-3,13%) | 1,600 | 1,620 | 1,550 | 1,620 | 680 | 1 064 |
  |
| JMT (JERONIMO) | 21 lis 14:44 | 77,60 | +0,35 | (+0,45%) | 77,25 | 77,60 | 77,60 | 77,60 | 30 | 2 328 |
  |
| JPM (JPMORGAN) | 21 lis 09:05 | 998,80 | +3,80 | (+0,38%) | 995,00 | 998,80 | 998,80 | 998,80 | 2 | 1 998 | |
| JRC (JRCGROUP) | 11:00 | 0,1150 | 0,0000 | (0,00%) | 0,1150 | 0,1150 | 0,1150 | 0,1150 | 5 500 | 633 |
  |
| JRH | 10:53 | 6,50 | +0,20 | (+3,17%) | 6,30 | 6,30 | 6,22 | 6,50 | 4 626 | 29 732 |
  |
| JSW | 11:51 | 24,90 | -0,50 | (-1,97%) | 25,40 | 25,50 | 24,76 | 25,78 | 124 521 | 3 135 875 |
  |
| JWW (JWWINVEST) | 09:39 | 3,17 | 0,00 | (0,00%) | 3,17 | 3,17 | 3,17 | 3,17 | 221 | 701 |
  |
| K2P (KOOL2PLAY) | 11:11 | 0,950 | +0,020 | (+2,15%) | 0,930 | 0,950 | 0,950 | 0,950 | 500 | 475 |
  |
| KBJ | 09:00 | 20,20 | -0,20 | (-0,98%) | 20,40 | 20,20 | 20,20 | 20,20 | 1 | 20 |
  |
| KBT (KLABATER) | 21 lis 15:13 | 0,392 | -0,006 | (-1,51%) | 0,398 | 0,387 | 0,372 | 0,396 | 12 743 | 4 927 |
  |
| KCH (KRAKCHEM) | 11:51 | 1,13 | +0,01 | (+0,89%) | 1,12 | 1,12 | 1,10 | 1,15 | 30 698 | 34 066 |
  |
| KCI | 09:00 | 0,784 | -0,014 | (-1,75%) | 0,798 | 0,784 | 0,784 | 0,784 | 2 | 2 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 11:18 | 13,08 | +0,18 | (+1,40%) | 12,90 | 13,00 | 12,90 | 13,08 | 5 753 | 74 756 |
  |
| KGH (KGHM) | 11:52 | 129,15 | -1,15 | (-0,88%) | 130,30 | 130,45 | 128,10 | 131,50 | 103 152 | 13 346 235 |
  |
| KGL | 09:00 | 15,10 | 0,00 | (0,00%) | 15,10 | 15,10 | 15,10 | 15,10 | 4 | 60 |
  |
| KGN (KOGENERA) | 11:17 | 58,10 | +0,10 | (+0,17%) | 58,00 | 58,20 | 57,50 | 58,20 | 1 330 | 76 787 |
  |
| KLE (KLEPSYDRA) | 11:31 | 7,44 | -0,02 | (-0,27%) | 7,46 | 7,46 | 7,44 | 7,56 | 742 | 5 534 |
  |
| KLN (KLON) | 20 lis 09:43 | 1,45 | +0,05 | (+3,57%) | 1,40 | 1,45 | 1,45 | 1,45 | 20 | 29 |
  |
| KME | 20 lis 15:00 | 0,348 | +0,008 | (+2,35%) | 0,340 | 0,348 | 0,348 | 0,348 | 156 | 54 |
 |
| KMP (KOMPAP) | 10:43 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,00 | 21,00 | 21,00 | 110 | 2 310 |
  |
| KOM (KOMPUTRON) | 10:32 | 4,200 | 0,000 | (0,00%) | 4,200 | 4,195 | 4,090 | 4,210 | 812 | 3 410 |
  |
| KOR (KORBANK) | 21 lis 12:43 | 7,25 | +0,05 | (+0,69%) | 7,20 | 7,15 | 7,10 | 7,25 | 314 | 2 231 |
  |
| KPC (KUPIEC) | 10:44 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,800 | 0,800 | 20 | 16 |
  |
| KPD (KPPD) | 09:00 | 32,60 | 0,00 | (0,00%) | 32,60 | 32,60 | 32,60 | 32,60 | 10 | 326 |
  |
| KPI (KANCELWEC) | 09:23 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,22 | 2,00 | 2,38 | 3 452 | 7 112 |
  |
| KPL (KINOPOL) | 10:51 | 18,25 | +0,60 | (+3,40%) | 17,65 | 18,00 | 17,70 | 18,25 | 5 584 | 100 727 |
  |
| KRI (KREDYTIN) | 09:10 | 17,30 | +0,05 | (+0,29%) | 17,25 | 17,30 | 17,30 | 17,30 | 2 | 35 |
  |
| KRK (KRKA) | 10:21 | 602,00 | 0,00 | (0,00%) | 602,00 | 604,00 | 602,00 | 604,00 | 10 | 6 036 |
  |
| KRU (KRUK) | 11:51 | 416,00 | -2,60 | (-0,62%) | 418,60 | 418,80 | 411,40 | 422,00 | 4 041 | 1 678 929 |
  |
| KSG (KSGAGRO) | 11:44 | 2,37 | +0,07 | (+3,04%) | 2,30 | 2,29 | 2,29 | 2,40 | 3 824 | 8 779 |
  |
| KTY (KETY) | 11:51 | 715,00 | -2,00 | (-0,28%) | 717,00 | 724,50 | 710,00 | 725,00 | 2 142 | 1 534 614 |
  |
| KUB (KUBOTA) | 09:03 | 10,80 | +0,40 | (+3,85%) | 10,40 | 10,80 | 10,80 | 10,80 | 5 | 54 |
  |
| KVT (KRVITAMIN) | 10:36 | 9,70 | +0,08 | (+0,83%) | 9,62 | 9,62 | 9,62 | 9,70 | 253 | 2 454 |
  |
| LAB (LABOPRINT) | 11:26 | 13,40 | -0,50 | (-3,60%) | 13,90 | 13,90 | 13,40 | 13,90 | 1 395 | 18 921 |
  |
| LBD (LOKATYBUD) | 21 lis 15:00 | 0,398 | +0,066 | (+19,88%) | 0,332 | 0,396 | 0,396 | 0,398 | 1 060 | 422 |
  |
| LBT (LIBET) | 10:33 | 1,65 | 0,00 | (0,00%) | 1,65 | 1,65 | 1,65 | 1,70 | 19 017 | 31 455 |
  |
| LBW (LUBAWA) | 11:49 | 4,448 | -0,042 | (-0,94%) | 4,490 | 4,502 | 4,414 | 4,550 | 139 460 | 623 778 |
  |
| LCN (LABOCANNA) | 10:14 | 0,356 | -0,001 | (-0,28%) | 0,357 | 0,356 | 0,356 | 0,356 | 800 | 285 |
  |
| LEG (LEGIMI) | 10:16 | 40,20 | +0,20 | (+0,50%) | 40,00 | 40,40 | 40,00 | 40,40 | 251 | 10 041 |
  |
| LEN (LENA) | 11:38 | 3,11 | -0,02 | (-0,64%) | 3,13 | 3,14 | 3,07 | 3,15 | 4 442 | 13 780 |
  |
| LES (LESS) | 11:49 | 0,218 | -0,005 | (-2,24%) | 0,223 | 0,223 | 0,214 | 0,223 | 10 060 | 2 193 |
  |
| LET (LETUS) | 11:33 | 1,01 | -0,17 | (-14,41%) | 1,18 | 1,19 | 0,96 | 1,19 | 8 362 | 8 509 | |
| LGT (LGTRADE) | 09:04 | 3,48 | +0,22 | (+6,75%) | 3,26 | 3,48 | 3,48 | 3,48 | 100 | 348 |
  |
| LHD (LICHTHUND) | 21 lis 15:26 | 57,77 | -2,23 | (-3,72%) | 60,00 | 57,77 | 57,77 | 57,77 | 1 | 58 |
 |
| LKD (LOKUM) | 11:07 | 20,80 | 0,00 | (0,00%) | 20,80 | 20,80 | 20,80 | 21,00 | 261 | 5 452 |
  |
| LMG (LMGAMES) | 11:09 | 1,395 | +0,065 | (+4,89%) | 1,330 | 1,390 | 1,300 | 1,395 | 2 830 | 3 937 |
  |
| LPP | 11:51 | 14 830,00 | +170,00 | (+1,16%) | 14 660,00 | 14 620,00 | 14 540,00 | 14 880,00 | 1 100 | 16 185 400 |
  |
| LRK (LARK) | 2 maj 11:21 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 4 147 | 622 | |
| LRQ (LARQ) | 10:10 | 1,77 | 0,00 | (0,00%) | 1,77 | 1,77 | 1,77 | 1,77 | 602 | 1 066 |
  |
| LSI (LSISOFT) | 11:38 | 14,60 | +0,20 | (+1,39%) | 14,40 | 14,70 | 14,60 | 14,90 | 11 500 | 168 375 |
  |
| LTM (LTGAMES) | 10:37 | 2,02 | -0,09 | (-4,27%) | 2,11 | 2,02 | 2,02 | 2,02 | 26 | 53 |
  |
| LTX (LENTEX) | 11:38 | 7,20 | -0,20 | (-2,70%) | 7,40 | 7,30 | 7,20 | 7,30 | 514 | 3 715 |
  |
| LUD (LUDUS) | 3 cze 15:00 | 0,284 | +0,044 | (+18,33%) | 0,240 | 0,278 | 0,278 | 0,284 | 10 803 | 3 064 | |
| LUG | 11:22 | 5,20 | 0,00 | (0,00%) | 5,20 | 5,20 | 5,20 | 5,20 | 880 | 4 576 |
  |
| LUK (LUKARDI) | 12 lis 14:19 | 0,448 | +0,026 | (+6,16%) | 0,422 | 0,388 | 0,388 | 0,448 | 2 | 1 |
 |
| LUO (LUON) | 10:45 | 3,40 | +0,20 | (+6,25%) | 3,20 | 3,40 | 3,40 | 3,40 | 230 | 782 |
  |
| LWB (BOGDANKA) | 11:51 | 22,88 | -0,02 | (-0,09%) | 22,90 | 23,00 | 22,70 | 23,44 | 31 410 | 726 281 |
  |
| LXB (LEXBONO) | 20 lis 17:00 | 0,1500 | -0,0075 | (-4,76%) | 0,1575 | 0,1570 | 0,1500 | 0,1570 | 5 970 | 896 |
  |
| M4B | 15 maj 11:00 | 11,40 | +1,40 | (+14,00%) | 10,00 | 11,40 | 11,40 | 11,40 | 77 | 878 | |
| MAB (MABION) | 11:51 | 12,40 | +0,52 | (+4,38%) | 11,88 | 12,04 | 11,96 | 12,66 | 106 527 | 1 317 158 |
  |
| MAD (MADKOM) | 20 lis 12:53 | 1,62 | +0,13 | (+8,72%) | 1,49 | 1,50 | 1,50 | 1,62 | 677 | 1 016 |
  |
| MAK (MAKARONPL) | 11:50 | 18,30 | -0,10 | (-0,54%) | 18,40 | 18,40 | 18,00 | 18,80 | 6 930 | 126 825 |
  |
| MAN (MANYDEV) | 15 lis 15:00 | 0,845 | +0,025 | (+3,05%) | 0,820 | 0,740 | 0,740 | 0,845 | 152 | 125 |
  |
| MBF (MBFGROUP) | 09:00 | 1,720 | +0,105 | (+6,50%) | 1,615 | 1,720 | 1,720 | 1,720 | 20 | 34 |
  |
| MBG (MERCEDES) | 21 lis 09:56 | 222,15 | -2,25 | (-1,00%) | 224,40 | 222,15 | 222,15 | 222,15 | 4 | 889 |
  |
| MBK (MBANK) | 11:51 | 534,80 | -10,60 | (-1,94%) | 545,40 | 545,40 | 530,20 | 550,60 | 1 897 | 1 020 431 |
  |
| MBR (MOBRUK) | 11:48 | 331,00 | -4,00 | (-1,19%) | 335,00 | 336,00 | 320,00 | 337,00 | 2 168 | 714 436 |
  |
| MBW (MBWS) | 09:02 | 16,50 | -0,10 | (-0,60%) | 16,60 | 16,50 | 16,50 | 16,50 | 2 | 33 |
  |
| MCD (MYCODERN) | 29 maj 09:00 | 0,830 | 0,000 | (0,00%) | 0,830 | 0,830 | 0,830 | 0,830 | 1 000 | 830 |
 |
| MCI | 11:41 | 25,10 | -0,10 | (-0,40%) | 25,20 | 25,10 | 25,10 | 25,40 | 251 | 6 317 |
  |
| MCR (MERCOR) | 09:00 | 24,20 | 0,00 | (0,00%) | 24,20 | 24,20 | 24,20 | 24,20 | 7 | 169 |
  |
| MDA (MEDAPP) | 11:51 | 0,1770 | -0,0050 | (-2,75%) | 0,1820 | 0,1800 | 0,1650 | 0,1800 | 55 026 | 9 404 |
  |
| MDB (MEDICOBIO) | 21 lis 13:28 | 0,410 | 0,000 | (0,00%) | 0,410 | 0,410 | 0,409 | 0,410 | 3 120 | 1 279 |
  |
| MDG (MEDICALG) | 11:51 | 19,81 | -0,69 | (-3,37%) | 20,50 | 20,50 | 19,81 | 20,90 | 3 651 | 74 572 |
  |
| MDI (MDIENERGIA) | 10:25 | 1,445 | +0,025 | (+1,76%) | 1,420 | 1,420 | 1,420 | 1,450 | 4 149 | 5 967 |
  |
| MDP (MEDCAMP) | 20 lis 16:45 | 0,500 | +0,001 | (+0,20%) | 0,499 | 0,499 | 0,499 | 0,500 | 2 022 | 1 009 |
  |
| MEG (MEGARON) | 28 paź 15:00 | 7,15 | -0,75 | (-9,49%) | 7,90 | 7,15 | 7,15 | 7,15 | 181 | 1 294 |
 |
| MER (MERA) | 21 lis 09:00 | 1,35 | 0,00 | (0,00%) | 1,35 | 1,35 | 1,35 | 1,35 | 10 | 14 |
  |
| META | 12 lis 09:52 | 2 448,50 | +144,00 | (+6,25%) | 2 304,50 | 2 332,00 | 2 332,00 | 2 448,50 | 5 | 11 893 | |
| MEX (MEXPOLSKA) | 10:18 | 4,32 | +0,11 | (+2,61%) | 4,21 | 4,33 | 4,15 | 4,33 | 339 | 1 408 |
  |
| MFD (MFOOD) | 09:00 | 1,13 | 0,00 | (0,00%) | 1,13 | 1,13 | 1,13 | 1,13 | 411 | 464 |
  |
| MFO | 10:57 | 25,70 | 0,00 | (0,00%) | 25,70 | 25,70 | 25,00 | 25,70 | 598 | 15 309 |
  |
| MGT (MANGATA) | 09:00 | 77,60 | -0,40 | (-0,51%) | 78,00 | 77,60 | 77,60 | 77,60 | 1 | 78 |
  |
| MIL (MILLENNIUM) | 11:50 | 8,200 | -0,205 | (-2,44%) | 8,405 | 8,405 | 8,110 | 8,470 | 203 645 | 1 670 400 |
  |
| MIR (MIRACULUM) | 10:15 | 0,808 | +0,008 | (+1,00%) | 0,800 | 0,808 | 0,808 | 0,808 | 10 | 8 |
  |
| MLB (MAKOLAB) | 11:43 | 3,92 | +0,02 | (+0,51%) | 3,90 | 3,92 | 3,90 | 3,92 | 1 563 | 6 111 |
  |
| MLG (MLPGROUP) | 09:00 | 76,60 | +2,00 | (+2,68%) | 74,60 | 76,60 | 76,60 | 76,60 | 5 | 383 |
  |
| MLK (MILKILAND) | 10:56 | 1,160 | +0,010 | (+0,87%) | 1,150 | 1,160 | 1,160 | 1,190 | 21 314 | 24 848 |
  |
| MLM (MILISYS) | 11:26 | 1,490 | -0,100 | (-6,29%) | 1,590 | 1,485 | 1,480 | 1,490 | 3 160 | 4 683 |
  |
| MLP (MILKPOL) | 15 lis 15:00 | 0,480 | 0,000 | (0,00%) | 0,480 | 0,460 | 0,460 | 0,480 | 4 344 | 2 001 |
  |
| MLS (MLSYSTEM) | 11:46 | 30,15 | -0,75 | (-2,43%) | 30,90 | 30,80 | 30,10 | 30,80 | 1 159 | 35 174 |
  |
| MLT (MOONLIT) | 1 cze 16:31 | 0,168 | +0,016 | (+10,16%) | 0,153 | 0,153 | 0,153 | 0,175 | 73 056 | 12 082 | |
| MMC (MMCPL) | 21 lis 10:37 | 10,00 | -0,70 | (-6,54%) | 10,70 | 10,00 | 10,00 | 10,00 | 101 | 1 010 |
  |
| MMS (MADMIND) | 09:00 | 1,795 | 0,000 | (0,00%) | 1,795 | 1,795 | 1,795 | 1,795 | 1 015 | 1 822 |
  |
| MNC (MENNICA) | 10:57 | 22,10 | 0,00 | (0,00%) | 22,10 | 22,00 | 21,20 | 22,10 | 1 885 | 40 847 |
  |
| MND (MINERAL) | 14 lis 09:05 | 0,575 | 0,000 | (0,00%) | 0,575 | 0,520 | 0,520 | 0,575 | 1 137 | 591 |
 |
| MNS (MENNICASK) | 11:42 | 47,20 | -0,10 | (-0,21%) | 47,30 | 47,90 | 45,30 | 47,90 | 210 | 9 898 |
  |
| MO2 (MOLIERA2) | 10:45 | 0,0650 | +0,0010 | (+1,56%) | 0,0640 | 0,0650 | 0,0650 | 0,0650 | 200 | 13 |
  |
| MOC (MOLECURE) | 11:51 | 10,20 | -0,22 | (-2,11%) | 10,42 | 10,38 | 10,20 | 10,40 | 7 384 | 75 939 |
  |
| MOJ | 10:03 | 1,44 | 0,00 | (0,00%) | 1,44 | 1,44 | 1,44 | 1,44 | 200 | 288 |
  |
| MOL | 11:19 | 28,34 | +0,04 | (+0,14%) | 28,30 | 28,30 | 28,30 | 28,82 | 244 | 6 961 |
  |
| MON (MONNARI) | 11:21 | 5,40 | -0,10 | (-1,82%) | 5,50 | 5,34 | 5,34 | 5,40 | 9 000 | 48 420 |
  |
| MOV (MOVIEGAMES) | 11:51 | 17,18 | -0,78 | (-4,34%) | 17,96 | 18,30 | 17,00 | 18,30 | 5 327 | 93 014 |
  |
| MPS (MEGAPIXEL) | 11:00 | 3,00 | +0,08 | (+2,74%) | 2,92 | 3,00 | 3,00 | 3,00 | 500 | 1 500 |
  |
| MPY (MPAY) | 11:31 | 0,3785 | -0,0055 | (-1,43%) | 0,3840 | 0,3840 | 0,3695 | 0,3840 | 17 677 | 6 546 |
  |
| MRB (MIRBUD) | 11:51 | 10,80 | -0,72 | (-6,25%) | 11,52 | 11,54 | 10,60 | 11,54 | 465 545 | 5 039 439 |
  |
| MRC (MERCATOR) | 11:36 | 48,00 | +0,10 | (+0,21%) | 47,90 | 47,90 | 47,30 | 48,55 | 2 377 | 113 919 |
  |
| MRD (MEDARD) | 2 maj 11:00 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,650 | 0,650 | 0,650 | 1 | 1 | |
| MRG (MERLINGRP) | 1 cze 17:00 | 0,170 | -0,027 | (-13,49%) | 0,197 | 0,197 | 0,170 | 0,200 | 149 047 | 27 381 | |
| MRK (MARKA) | 11:00 | 0,400 | 0,000 | (0,00%) | 0,400 | 0,400 | 0,400 | 0,400 | 30 | 12 | |
| MSFT (MICROSOFT) | 21 lis 09:05 | 1 750,00 | +33,40 | (+1,95%) | 1 716,60 | 1 751,60 | 1 750,00 | 1 751,60 | 3 | 5 252 |
 |
| MSM | 09:05 | 6,10 | 0,00 | (0,00%) | 6,10 | 5,80 | 5,80 | 6,10 | 123 | 720 |
  |
| MSP (MOSTALPLC) | 09:55 | 11,25 | 0,00 | (0,00%) | 11,25 | 11,25 | 11,00 | 11,50 | 306 | 3 380 |
  |
| MSW (MOSTALWAR) | 11:40 | 5,32 | -0,08 | (-1,48%) | 5,40 | 5,42 | 5,32 | 5,42 | 2 060 | 10 974 |
  |
| MSZ (MOSTALZAB) | 10:18 | 4,600 | -0,040 | (-0,86%) | 4,640 | 4,645 | 4,520 | 4,645 | 3 882 | 17 687 |
  |
| MTE (MTENERGIA) | 1 cze 15:46 | 0,282 | -0,010 | (-3,42%) | 0,292 | 0,292 | 0,262 | 0,292 | 9 022 | 2 459 | |
| MTN (MILTON) | 11:01 | 0,399 | 0,000 | (0,00%) | 0,399 | 0,352 | 0,352 | 0,399 | 16 | 6 |
  |
| MUR (MURAPOL) | 10:38 | 33,40 | -0,22 | (-0,65%) | 33,62 | 33,62 | 33,40 | 33,62 | 267 | 8 919 |
  |
| MVP (MARVIPOL) | 10:52 | 6,70 | +0,02 | (+0,30%) | 6,68 | 6,68 | 6,62 | 6,74 | 6 530 | 43 737 |
  |
| MVR (MOVGAMVR) | 09:49 | 0,489 | +0,042 | (+9,40%) | 0,447 | 0,489 | 0,489 | 0,489 | 25 | 12 |
  |
| MWT (MWTRADE) | 20 lis 13:37 | 3,74 | -0,10 | (-2,60%) | 3,84 | 3,62 | 3,60 | 3,78 | 214 | 773 |
  |
| MXC (MAXCOM) | 09:49 | 8,34 | 0,00 | (0,00%) | 8,34 | 8,34 | 8,34 | 8,34 | 72 | 600 |
  |
| MXP (MAXIPIZZA) | 11:13 | 0,440 | +0,048 | (+12,24%) | 0,392 | 0,440 | 0,440 | 0,440 | 1 | 0 |
  |
| MZA (MUZA) | 10:59 | 14,40 | -0,30 | (-2,04%) | 14,70 | 14,40 | 14,40 | 14,40 | 500 | 7 200 |
  |
| NCL (NOCTILUCA) | 11:00 | 81,60 | 0,00 | (0,00%) | 81,60 | 81,60 | 81,60 | 81,60 | 58 | 4 733 |
  |
| NEU (NEUCA) | 11:49 | 778,00 | -1,00 | (-0,13%) | 779,00 | 784,00 | 773,00 | 784,00 | 244 | 190 570 |
  |
| NFLX (NETFLIX) | 13 lis 11:19 | 3 364,50 | +314,50 | (+10,31%) | 3 050,00 | 3 364,50 | 3 364,50 | 3 364,50 | 1 | 3 365 | |
| NFP (NFPL) | 1 cze 14:45 | 0,160 | +0,008 | (+5,26%) | 0,152 | 0,152 | 0,140 | 0,174 | 39 715 | 5 972 | |
| NGD (NOGRVDEV) | 20 lis 09:05 | 3,80 | -0,20 | (-5,00%) | 4,00 | 3,90 | 3,50 | 3,90 | 520 | 1 967 |
 |
| NGG (NGGAMES) | 11:18 | 0,0360 | +0,0020 | (+5,88%) | 0,0340 | 0,0360 | 0,0360 | 0,0360 | 90 915 | 3 273 |
  |
| NNG (NANOGROUP) | 11:51 | 2,84 | +0,09 | (+3,27%) | 2,75 | 2,76 | 2,61 | 2,88 | 29 711 | 80 862 |
  |
| NOB (NOOBZ) | 11:16 | 10,80 | +0,50 | (+4,85%) | 10,30 | 10,40 | 10,40 | 10,80 | 335 | 3 488 |
  |
| NOV (NOVINA) | 11:44 | 1,150 | -0,010 | (-0,86%) | 1,160 | 1,140 | 1,138 | 1,158 | 13 371 | 15 269 |
  |
| NRS (NEURONE) | 19 lis 11:00 | 1,00 | 0,00 | (0,00%) | 1,00 | 1,00 | 1,00 | 1,00 | 582 | 582 |
 |
| NST (NESTMEDIC) | 09:02 | 0,580 | 0,000 | (0,00%) | 0,580 | 0,580 | 0,580 | 0,580 | 2 | 1 |
  |
| NTC (NTCAPITAL) | 10:57 | 0,800 | +0,002 | (+0,25%) | 0,798 | 0,798 | 0,762 | 0,810 | 4 552 | 3 547 |
  |
| NTS (NOTORIA) | 21 lis 16:20 | 7,95 | +0,05 | (+0,63%) | 7,90 | 7,95 | 7,95 | 7,95 | 26 | 207 |
  |
| NTT (NTTSYSTEM) | 10:21 | 6,60 | +0,06 | (+0,92%) | 6,54 | 6,52 | 6,52 | 6,60 | 191 | 1 249 |
  |
| NTU (NOVATURAS) | 15 lis 16:04 | 9,90 | -0,10 | (-1,00%) | 10,00 | 9,00 | 9,00 | 9,90 | 36 | 325 |
  |
| NTV (NTVSA) | 20 lis 09:39 | 0,130 | 0,000 | (0,00%) | 0,130 | 0,130 | 0,130 | 0,130 | 180 | 23 |
  |
| NVA (PANOVA) | 09:00 | 14,75 | 0,00 | (0,00%) | 14,75 | 14,75 | 14,75 | 14,75 | 50 | 738 |
  |
| NVDA (NVIDIA) | 09:05 | 600,70 | +4,60 | (+0,77%) | 596,10 | 600,70 | 600,70 | 600,70 | 12 | 7 208 |
 |
| NVG (NOVAVISGR) | 10:49 | 1,705 | +0,025 | (+1,49%) | 1,680 | 1,700 | 1,690 | 1,715 | 20 349 | 34 601 |
  |
| NVT (NOVITA) | 10:31 | 120,00 | +1,50 | (+1,27%) | 118,50 | 119,50 | 118,50 | 120,00 | 80 | 9 560 |
  |
| NWA (NWAI) | 11:34 | 21,40 | -0,20 | (-0,93%) | 21,60 | 22,20 | 21,40 | 22,40 | 7 683 | 168 341 |
  |
| NWG (NEWAG) | 11:47 | 36,20 | -0,60 | (-1,63%) | 36,80 | 36,80 | 35,50 | 36,80 | 906 | 32 759 |
  |
| NXB (NEXTBIKE) | 21 lis 15:00 | 10,50 | 0,00 | (0,00%) | 10,50 | 10,50 | 10,50 | 10,50 | 5 | 53 |
  |
| NXG (NEXITY) | 09:29 | 1,830 | 0,000 | (0,00%) | 1,830 | 1,830 | 1,830 | 1,830 | 260 | 476 |
  |
| O2T (ONE2TRIBE) | 21 lis 13:11 | 0,274 | -0,002 | (-0,72%) | 0,276 | 0,276 | 0,270 | 0,276 | 6 444 | 1 742 |
  |
| OBL (ORZBIALY) | 11:00 | 33,00 | 0,00 | (0,00%) | 33,00 | 33,00 | 33,00 | 33,00 | 301 | 9 933 |
  |
| ODL (ODLEWNIE) | 11:26 | 7,08 | -0,30 | (-4,07%) | 7,38 | 7,38 | 7,08 | 7,38 | 690 | 4 911 |
  |
| OEX | 8 sie 16:35 | 53,60 | -0,40 | (-0,74%) | 54,00 | 53,60 | 53,60 | 53,60 | 65 | 3 484 |
 |
| OLY (OLYMP) | 21 lis 16:14 | 0,2700 | -0,0015 | (-0,55%) | 0,2715 | 0,2710 | 0,2700 | 0,2710 | 8 261 | 2 231 |
  |
| OML (ONEMORE) | 11:04 | 1,332 | -0,028 | (-2,06%) | 1,360 | 1,346 | 1,324 | 1,378 | 7 890 | 10 551 |
  |
| ONC (ONICO) | 11:00 | 9,50 | +0,50 | (+5,56%) | 9,00 | 9,50 | 9,50 | 9,50 | 60 | 570 |
  |
| OND (ONDE) | 11:37 | 10,18 | -0,04 | (-0,39%) | 10,22 | 10,24 | 10,18 | 10,40 | 3 349 | 34 458 |
  |
| ONE (1SOLUTION) | 21 lis 17:00 | 0,1000 | +0,0028 | (+2,88%) | 0,0972 | 0,0974 | 0,0974 | 0,1010 | 85 946 | 8 422 |
  |
| ONO (ONESANO) | 21 lis 09:00 | 1,125 | +0,020 | (+1,81%) | 1,105 | 1,125 | 1,125 | 1,125 | 6 | 7 |
  |
| OPG (ORCOGROUP) | 21 lis 09:01 | 2,80 | +0,08 | (+2,94%) | 2,72 | 2,80 | 2,80 | 2,80 | 70 | 196 |
  |
| OPI (OPTIGIS) | 11:42 | 0,366 | -0,031 | (-7,81%) | 0,397 | 0,366 | 0,366 | 0,366 | 10 000 | 3 660 |
  |
| OPL (ORANGEPL) | 11:51 | 7,564 | -0,016 | (-0,21%) | 7,580 | 7,640 | 7,538 | 7,640 | 92 713 | 702 984 |
  |
| OPM (OPTEAM) | 21 lis 12:35 | 3,54 | 0,00 | (0,00%) | 3,54 | 3,54 | 3,50 | 3,54 | 2 502 | 8 817 |
  |
| OPN (OPONEO.PL) | 11:44 | 83,80 | -0,20 | (-0,24%) | 84,00 | 87,00 | 83,80 | 87,00 | 1 510 | 128 462 |
  |
| ORG (ORGANIC) | 11:26 | 12,90 | +0,90 | (+7,50%) | 12,00 | 12,00 | 12,00 | 12,90 | 165 | 2 043 |
  |
| ORL (ORZLOPONY) | 20 lis 14:43 | 3,84 | -0,08 | (-2,04%) | 3,92 | 3,94 | 3,84 | 3,94 | 536 | 2 061 |
  |
| OTM (OTMUCHOW) | 09:41 | 4,56 | -0,02 | (-0,44%) | 4,58 | 4,56 | 4,56 | 4,56 | 80 | 365 |
  |
| OTS (OTLOG) | 11:51 | 15,72 | -0,42 | (-2,60%) | 16,14 | 16,12 | 15,72 | 16,14 | 102 | 1 635 |
  |
| OUT (OUTDOORZY) | 21 lis 13:40 | 0,545 | 0,000 | (0,00%) | 0,545 | 0,545 | 0,545 | 0,545 | 50 | 27 |
  |
| OVI (OVIDWORKS) | 11:15 | 0,330 | -0,006 | (-1,79%) | 0,336 | 0,384 | 0,308 | 0,410 | 331 118 | 112 174 |
  |
| OVO (OVOSTAR) | 19 sie 11:25 | 70,00 | +1,40 | (+2,04%) | 68,60 | 70,00 | 70,00 | 70,00 | 1 | 70 |
 |
| OXY (OXYGEN) | 1 cze 17:00 | 0,308 | +0,010 | (+3,36%) | 0,298 | 0,298 | 0,298 | 0,308 | 6 808 | 2 036 | |
| OZE (OZECAPITAL) | 11:47 | 0,596 | -0,002 | (-0,33%) | 0,598 | 0,596 | 0,596 | 0,596 | 5 810 | 3 463 |
  |
| P24 (PRESENT24) | 10:58 | 0,100 | -0,006 | (-5,66%) | 0,106 | 0,100 | 0,100 | 0,100 | 10 | 1 |
  |
| P2B (PLANETB2B) | 09:45 | 0,0470 | 0,0000 | (0,00%) | 0,0470 | 0,0470 | 0,0470 | 0,0470 | 2 000 | 94 |
  |
| P2C (P2CHILL) | 09:19 | 4,05 | +0,10 | (+2,53%) | 3,95 | 4,00 | 4,00 | 4,05 | 280 | 1 125 |
  |
| PAC (PROACTA) | 09:24 | 0,550 | -0,028 | (-4,84%) | 0,578 | 0,550 | 0,550 | 0,550 | 400 | 220 |
  |
| PAS (PASSUS) | 11:50 | 26,70 | -1,20 | (-4,30%) | 27,90 | 27,90 | 26,50 | 27,90 | 86 | 2 316 |
  |
| PAT (PATENTUS) | 10:35 | 2,700 | 0,000 | (0,00%) | 2,700 | 2,700 | 2,680 | 2,750 | 1 739 | 4 702 |
  |
| PBB (PREFABET) | 29 paź 11:00 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,40 | 1,40 | 10 | 14 |
  |
| PBF (PBSFINANSE) | 13 lis 11:00 | 0,980 | +0,060 | (+6,52%) | 0,920 | 0,980 | 0,980 | 0,980 | 100 | 98 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 |
 |
| PBT (PBGAMES) | 11:00 | 0,1810 | -0,0090 | (-4,74%) | 0,1900 | 0,1810 | 0,1810 | 0,1810 | 200 | 36 |
  |
| PBX (PEKABEX) | 11:31 | 18,65 | -0,35 | (-1,84%) | 19,00 | 18,15 | 18,15 | 18,75 | 4 526 | 82 996 |
  |
| PCE (POLICE) | 10:37 | 9,06 | -0,20 | (-2,16%) | 9,26 | 9,08 | 9,06 | 9,08 | 3 | 27 |
  |
| PCF (PCFGROUP) | 11:41 | 9,03 | +0,03 | (+0,33%) | 9,00 | 9,00 | 9,00 | 9,54 | 2 368 | 21 528 |
  |
| PCO (PEPCO) | 11:52 | 16,030 | -0,165 | (-1,02%) | 16,195 | 16,350 | 15,980 | 16,560 | 544 366 | 8 856 667 |
  |
| PCR (PCCROKITA) | 11:49 | 72,90 | +1,00 | (+1,39%) | 71,90 | 72,10 | 71,10 | 72,90 | 1 199 | 86 905 |
  |
| PCX (PCCEXOL) | 11:51 | 2,460 | 0,000 | (0,00%) | 2,460 | 2,470 | 2,460 | 2,475 | 6 145 | 15 155 |
  |
| PDG (PYRAMID) | 21 lis 15:45 | 13,30 | +0,30 | (+2,31%) | 13,00 | 13,30 | 13,30 | 13,30 | 250 | 3 325 |
  |
| PEN (PHOTON) | 11:33 | 4,58 | +0,10 | (+2,23%) | 4,48 | 4,50 | 4,40 | 4,58 | 8 347 | 37 530 |
  |
| PEO (PEKAO) | 11:51 | 137,75 | -1,40 | (-1,01%) | 139,15 | 139,75 | 136,25 | 140,65 | 133 678 | 18 471 513 |
  |
| PEP | 11:38 | 70,60 | -0,60 | (-0,84%) | 71,20 | 71,60 | 70,60 | 73,00 | 2 622 | 187 804 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | -2,60 | (-7,65%) | 34,00 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGE | 11:51 | 6,982 | -0,008 | (-0,11%) | 6,990 | 7,060 | 6,900 | 7,060 | 457 900 | 3 198 707 |
  |
| PGM (PMPG) | 09:29 | 1,89 | 0,00 | (0,00%) | 1,89 | 1,96 | 1,89 | 1,96 | 3 362 | 6 354 |
  |
| PGV (PGFGROUP) | 21 lis 16:49 | 0,330 | 0,000 | (0,00%) | 0,330 | 0,330 | 0,330 | 0,330 | 17 056 | 5 628 |
  |
| PHN | 10:59 | 9,40 | +0,14 | (+1,51%) | 9,26 | 9,00 | 8,98 | 9,40 | 595 | 5 418 |
  |
| PHR (PHARMENA) | 10:29 | 4,72 | -0,25 | (-5,03%) | 4,97 | 4,97 | 4,72 | 4,97 | 231 | 1 105 |
  |
| PIT (POLARISIT) | 11:39 | 0,224 | +0,008 | (+3,70%) | 0,216 | 0,201 | 0,183 | 0,230 | 55 201 | 11 165 |
  |
| PIX (PIXELCROW) | 18 lis 12:23 | 0,1010 | -0,0085 | (-7,76%) | 0,1095 | 0,1010 | 0,1010 | 0,1010 | 663 | 67 |
  |
| PJP (PJPMAKRUM) | 09:00 | 16,30 | 0,00 | (0,00%) | 16,30 | 16,30 | 16,30 | 16,30 | 1 | 16 |
  |
| PKN (PKNORLEN) | 11:51 | 51,50 | -0,74 | (-1,42%) | 52,24 | 52,69 | 51,36 | 52,69 | 341 273 | 17 680 376 |
  |
| PKO (PKOBP) | 11:51 | 53,46 | -0,76 | (-1,40%) | 54,22 | 54,00 | 52,82 | 54,62 | 335 017 | 17 933 692 |
  |
| PKP (PKPCARGO) | 11:48 | 14,22 | +0,02 | (+0,14%) | 14,20 | 14,20 | 13,96 | 14,48 | 16 922 | 239 591 |
  |
| PLG (PLGROUP) | 20 lis 12:07 | 0,110 | -0,088 | (-44,44%) | 0,198 | 0,110 | 0,110 | 0,110 | 1 000 | 110 |
 |
| PLI (PLATIGE) | 11:48 | 10,30 | -1,20 | (-10,43%) | 11,50 | 11,50 | 9,66 | 11,50 | 3 598 | 38 719 |
  |
| PLM (POLMAN) | 09:16 | 0,468 | 0,000 | (0,00%) | 0,468 | 0,468 | 0,468 | 0,468 | 65 | 30 |
  |
| PLT (PLOTTWIST) | 21 lis 09:42 | 1,190 | 0,000 | (0,00%) | 1,190 | 1,190 | 1,190 | 1,190 | 10 | 12 |
  |
| PLW (PLAYWAY) | 11:48 | 265,00 | -3,00 | (-1,12%) | 268,00 | 268,50 | 265,00 | 269,00 | 760 | 202 757 |
  |
| PLZ (PLAZACNTR) | 10:59 | 2,695 | +0,015 | (+0,56%) | 2,680 | 2,620 | 2,600 | 2,720 | 3 076 | 8 146 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PMG (PGMSA) | 11:51 | 1,425 | +0,055 | (+4,01%) | 1,370 | 1,400 | 1,375 | 1,480 | 10 142 | 14 652 |
  |
| PMP (PAMAPOL) | 09:15 | 2,67 | 0,00 | (0,00%) | 2,67 | 2,59 | 2,59 | 2,67 | 2 002 | 5 185 |
  |
| PNT (POINTPACK) | 11:24 | 10,00 | +0,20 | (+2,04%) | 9,80 | 9,98 | 9,74 | 10,00 | 1 526 | 15 228 |
  |
| PNW (PLANTWEAR) | 15 lis 13:57 | 1,15 | 0,00 | (0,00%) | 1,15 | 1,15 | 1,10 | 1,15 | 3 311 | 3 797 | |
| PPG (PUNCHPUNK) | 1 cze 09:01 | 0,350 | -0,020 | (-5,41%) | 0,370 | 0,366 | 0,350 | 0,366 | 4 010 | 1 407 | |
| PPS (PEPEES) | 09:02 | 0,946 | +0,040 | (+4,42%) | 0,906 | 0,946 | 0,946 | 0,946 | 2 | 2 |
  |
| PRA (PRIME) | 13 lis 11:01 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,30 | 1,42 | 1 787 | 2 404 |
 |
| PRI (PRAGMAINK) | 19 lis 13:26 | 3,88 | +0,07 | (+1,84%) | 3,81 | 3,88 | 3,88 | 3,88 | 25 | 97 |
  |
| PRM (PROCHEM) | 11:00 | 29,40 | -0,40 | (-1,34%) | 29,80 | 29,80 | 28,80 | 29,80 | 167 | 4 846 |
  |
| PRN (PARTNER) | 21 lis 11:28 | 0,142 | +0,003 | (+2,16%) | 0,139 | 0,134 | 0,134 | 0,142 | 21 870 | 3 056 |
  |
| PRO (PROMISE) | 10:44 | 5,85 | -0,25 | (-4,10%) | 6,10 | 6,00 | 5,85 | 6,00 | 1 365 | 8 171 |
  |
| PRS (PRYMUS) | 21 lis 16:44 | 6,25 | -0,05 | (-0,79%) | 6,30 | 6,30 | 5,95 | 6,30 | 2 724 | 16 895 |
  |
| PRT (PROTEKTOR) | 11:18 | 1,430 | +0,010 | (+0,70%) | 1,420 | 1,405 | 1,405 | 1,440 | 10 234 | 14 550 |
  |
| PRX (PROSUS) | 16 sie 13:01 | 144,76 | +0,30 | (+0,21%) | 144,46 | 144,76 | 144,76 | 144,76 | 2 | 290 | |
| PSH (POLYSLASH) | 21 mar 16:46 | 1,315 | -0,055 | (-4,01%) | 1,370 | 1,275 | 1,240 | 1,315 | 19 787 | 25 189 |
 |
| PSHE (PORSCHE) | 18 lis 09:23 | 151,45 | -6,80 | (-4,30%) | 158,25 | 151,45 | 151,45 | 151,45 | 1 | 151 |
 |
| PSM (PLASMA) | 10 maj 11:00 | 0,160 | -0,040 | (-20,00%) | 0,200 | 0,160 | 0,160 | 0,160 | 8 020 | 1 283 | |
| PTE (PARCELTEC) | 15 lut 15:00 | 0,560 | 0,000 | (0,00%) | 0,560 | 0,560 | 0,560 | 0,560 | 994 | 557 | |
| PTG (POLTREG) | 11:37 | 47,80 | +1,10 | (+2,36%) | 46,70 | 46,00 | 46,00 | 47,80 | 7 | 331 |
  |
| PTN (POLTRONIC) | 21 lis 14:25 | 0,600 | +0,070 | (+13,21%) | 0,530 | 0,530 | 0,530 | 0,600 | 7 162 | 3 964 |
  |
| PTW (PTWP) | 10:44 | 57,00 | 0,00 | (0,00%) | 57,00 | 57,00 | 57,00 | 57,00 | 35 | 1 995 |
  |
| PUR (PURE) | 11:47 | 17,78 | -0,02 | (-0,11%) | 17,80 | 18,26 | 17,52 | 18,26 | 5 819 | 103 849 |
  |
| PWX (POLWAX) | 11:21 | 1,480 | -0,060 | (-3,90%) | 1,540 | 1,540 | 1,475 | 1,540 | 2 945 | 4 376 |
  |
| PXM (POLIMEXMS) | 11:51 | 1,992 | -0,008 | (-0,40%) | 2,000 | 2,000 | 1,978 | 2,026 | 37 754 | 75 326 |
  |
| PZU | 11:51 | 42,84 | +0,16 | (+0,37%) | 42,68 | 43,00 | 42,36 | 43,43 | 819 294 | 35 143 495 |
  |
| QNA (QNATECHNO) | 10:45 | 31,40 | -1,20 | (-3,68%) | 32,60 | 31,60 | 31,40 | 31,60 | 14 | 441 |
  |
| QNT (QUANTUM) | 11:00 | 23,20 | -0,20 | (-0,85%) | 23,40 | 23,20 | 23,20 | 23,20 | 5 | 116 |
  |
| QON (QUARTICON) | 21 lis 15:22 | 0,540 | -0,060 | (-10,00%) | 0,600 | 0,560 | 0,540 | 0,560 | 3 976 | 2 149 |
  |
| QRS (QUERCUS) | 10:34 | 7,86 | -0,02 | (-0,25%) | 7,88 | 7,88 | 7,46 | 7,88 | 5 319 | 41 098 |
  |
| QRT (QUART) | 7 lis 15:48 | 3,78 | +0,22 | (+6,18%) | 3,56 | 3,78 | 3,78 | 3,78 | 10 | 38 |
  |
| QUB (QUBICGMS) | 11:16 | 1,440 | -0,060 | (-4,00%) | 1,500 | 1,440 | 1,440 | 1,500 | 2 265 | 3 322 |
  |
| RAE (RAEN) | 11:44 | 0,4245 | -0,0315 | (-6,91%) | 0,4560 | 0,4580 | 0,4245 | 0,4580 | 91 956 | 40 348 |
  |
| RAF (RAFAMET) | 19 lis 09:17 | 13,50 | 0,00 | (0,00%) | 13,50 | 13,50 | 13,50 | 13,50 | 1 | 14 |
  |
| RBS (ROBINSON) | 15 lis 13:17 | 3,90 | -0,06 | (-1,52%) | 3,96 | 3,96 | 3,82 | 3,96 | 1 595 | 6 174 |
  |
| RBW (RAINBOW) | 11:52 | 126,40 | -0,60 | (-0,47%) | 127,00 | 128,20 | 124,80 | 129,00 | 21 755 | 2 756 167 |
  |
| RCA (ROCCA) | 18 lis 16:19 | 4,50 | -0,20 | (-4,26%) | 4,70 | 4,64 | 4,50 | 4,64 | 305 | 1 392 |
  |
| RCM (REDCARPET) | 31 maj 16:43 | 52,00 | -1,00 | (-1,89%) | 53,00 | 53,50 | 52,00 | 53,50 | 34 | 1 798 |
 |
| RCW (RUCHCHORZ) | 20 lis 11:01 | 0,380 | +0,050 | (+15,15%) | 0,330 | 0,380 | 0,380 | 0,380 | 1 000 | 380 |
 |
| RDG (READGENE) | 10:34 | 4,64 | +0,04 | (+0,87%) | 4,60 | 4,64 | 4,64 | 4,64 | 20 | 93 |
  |
| RDN (REDAN) | 09:11 | 0,1240 | +0,0030 | (+2,48%) | 0,1210 | 0,1200 | 0,1200 | 0,1240 | 3 310 | 403 |
  |
| RDS (REDDEV) | 11:25 | 1,25 | 0,00 | (0,00%) | 1,25 | 1,25 | 1,25 | 1,25 | 4 800 | 6 000 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REM (REMEDIS) | 7 sie 11:00 | 0,0800 | -0,0100 | (-11,11%) | 0,0900 | 0,0800 | 0,0800 | 0,0800 | 12 500 | 1 000 | |
| RFK (RAFAKO) | 11:32 | 0,2695 | 0,0000 | (0,00%) | 0,2695 | 0,2700 | 0,2615 | 0,2700 | 142 572 | 37 913 |
  |
| RGL (ROBSGROUP) | 11:39 | 0,998 | -0,007 | (-0,70%) | 1,005 | 1,000 | 0,974 | 1,040 | 69 357 | 69 061 |
  |
| RHD (REINHOLD) | 20 lis 11:00 | 0,0700 | -0,0070 | (-9,09%) | 0,0770 | 0,0700 | 0,0700 | 0,0700 | 50 | 4 |
 |
| RLP (RELPOL) | 21 lis 16:02 | 5,38 | 0,00 | (0,00%) | 5,38 | 5,34 | 5,34 | 5,38 | 202 | 1 079 |
  |
| RMK (REMAK) | 09:51 | 11,55 | -0,45 | (-3,75%) | 12,00 | 12,00 | 11,50 | 12,00 | 799 | 9 218 |
  |
| RNC (REINO) | 09:02 | 1,36 | 0,00 | (0,00%) | 1,36 | 1,36 | 1,36 | 1,36 | 2 | 3 |
  |
| RND (RENDER) | 11:29 | 108,00 | +4,00 | (+3,85%) | 104,00 | 104,00 | 104,00 | 108,00 | 39 | 4 082 |
  |
| RNK (RANKPROGR) | 11:24 | 6,84 | -0,02 | (-0,29%) | 6,86 | 6,64 | 6,64 | 6,86 | 4 948 | 33 103 |
  |
| RNT (PRIVRNT) | 10:32 | 3,48 | -0,02 | (-0,57%) | 3,50 | 3,48 | 3,48 | 3,48 | 3 | 10 |
  |
| RPC (ROPCZYCE) | 09:00 | 23,10 | 0,00 | (0,00%) | 23,10 | 23,10 | 23,10 | 23,10 | 5 | 116 |
  |
| RRH (ROOFRENOV) | 10:48 | 0,147 | +0,002 | (+1,38%) | 0,145 | 0,130 | 0,130 | 0,147 | 20 001 | 2 650 |
  |
| RSG (RSGAMES) | 09:00 | 16,90 | 0,00 | (0,00%) | 16,90 | 16,90 | 16,90 | 16,90 | 1 | 17 |
  |
| RSP (REMORSOL) | 09:00 | 9,30 | +0,78 | (+9,15%) | 8,52 | 9,30 | 9,30 | 9,30 | 1 | 9 |
  |
| RST (ROAD) | 10:56 | 5,22 | -0,12 | (-2,25%) | 5,34 | 5,24 | 4,98 | 5,24 | 559 | 2 845 |
  |
| RVU (RYVU) | 11:33 | 43,00 | -0,35 | (-0,81%) | 43,35 | 43,35 | 43,00 | 43,50 | 879 | 37 944 |
  |
| RWE | 18 lis 09:23 | 137,85 | +5,70 | (+4,31%) | 132,15 | 137,85 | 137,85 | 137,85 | 2 | 276 |
 |
| RWL (RAWLPLUG) | 11:46 | 15,80 | -0,25 | (-1,56%) | 16,05 | 16,00 | 15,80 | 16,00 | 92 | 1 454 |
  |
| S4E | 21 lis 13:54 | 26,00 | 0,00 | (0,00%) | 26,00 | 24,60 | 24,60 | 26,00 | 7 | 178 |
  |
| SAN (SANTANDER) | 11:09 | 18,97 | -0,29 | (-1,48%) | 19,26 | 19,26 | 18,97 | 19,56 | 986 | 18 935 |
  |
| SAP | 19 wrz 11:57 | 858,60 | +4,40 | (+0,52%) | 854,20 | 858,60 | 858,60 | 858,60 | 2 | 1 717 | |
| SBE (SOFTBLUE) | 10:23 | 0,273 | -0,001 | (-0,36%) | 0,274 | 0,273 | 0,273 | 0,273 | 5 020 | 1 370 |
  |
| SCP (SCPFL) | 11:51 | 157,00 | -0,60 | (-0,38%) | 157,60 | 157,00 | 154,00 | 158,00 | 763 | 118 569 |
  |
| SCS (STEMCELLS) | 10:39 | 0,230 | 0,000 | (0,00%) | 0,230 | 0,230 | 0,230 | 0,230 | 230 | 53 |
  |
| SCW (SCANWAY) | 11:48 | 34,50 | -1,10 | (-3,09%) | 35,60 | 35,60 | 34,50 | 36,15 | 2 554 | 88 474 |
  |
| SDG (SUNDRAGON) | 11:20 | 0,2875 | -0,0095 | (-3,20%) | 0,2970 | 0,2970 | 0,2875 | 0,2970 | 2 836 | 821 |
  |
| SDS (SDSOPTIC) | 11:01 | 12,50 | -0,76 | (-5,73%) | 13,26 | 12,50 | 12,50 | 12,50 | 1 294 | 16 175 |
  |
| SED (SEDIVIO) | 20 lis 11:28 | 9,50 | 0,00 | (0,00%) | 9,50 | 9,50 | 9,30 | 9,56 | 205 | 1 912 |
  |
| SEK (SEKO) | 11:33 | 9,68 | -0,28 | (-2,81%) | 9,96 | 9,94 | 9,66 | 9,94 | 1 378 | 13 361 |
  |
| SEL (SELENAFM) | 11:52 | 30,10 | -3,40 | (-10,15%) | 33,50 | 32,20 | 30,10 | 32,20 | 14 058 | 433 125 |
  |
| SEN (SERINUS) | 11:45 | 3,06 | +0,02 | (+0,66%) | 3,04 | 3,04 | 3,04 | 3,06 | 392 | 1 192 |
  |
| SES (SESCOM) | 14 cze 16:13 | 77,60 | +0,20 | (+0,26%) | 77,40 | 77,40 | 77,40 | 77,80 | 880 | 68 262 |
 |
| SEV (SEVENET) | 21 lis 13:51 | 1,97 | 0,00 | (0,00%) | 1,97 | 1,97 | 1,90 | 1,97 | 2 549 | 4 853 |
  |
| SFD | 10:38 | 1,990 | 0,000 | (0,00%) | 1,990 | 1,940 | 1,940 | 1,990 | 120 | 234 |
  |
| SFG (SILVANO) | 10:12 | 4,50 | +0,10 | (+2,27%) | 4,40 | 4,55 | 4,50 | 4,55 | 1 750 | 7 943 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | +0,060 | (+8,22%) | 0,730 | 0,790 | 0,790 | 0,790 | 20 | 16 |
 |
| SFS (SFINKS) | 10:23 | 0,4300 | +0,0060 | (+1,42%) | 0,4240 | 0,4250 | 0,4250 | 0,4300 | 5 084 | 2 171 |
  |
| SGN (SYGNITY) | 11:12 | 73,00 | +1,00 | (+1,39%) | 72,00 | 73,00 | 73,00 | 73,00 | 5 | 365 |
  |
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| SHD (SOHODEV) | 11:00 | 0,320 | -0,002 | (-0,62%) | 0,322 | 0,320 | 0,320 | 0,320 | 20 | 6 |
  |
| SHG (STARHEDGE) | 21 lis 15:10 | 0,314 | 0,000 | (0,00%) | 0,314 | 0,314 | 0,314 | 0,314 | 15 500 | 4 867 |
  |
| SHO (SHOPER) | 11:25 | 40,60 | -0,30 | (-0,73%) | 40,90 | 40,60 | 40,60 | 40,60 | 524 | 21 274 |
  |
| SHY (SHEEPYARD) | 29 maj 12:29 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,420 | 0,420 | 0,420 | 13 441 | 5 645 |
 |
| SIE (SIEMENS) | 6 lis 10:32 | 821,50 | +49,00 | (+6,34%) | 772,50 | 821,50 | 821,50 | 821,50 | 3 | 2 465 | |
| SIM (SIMFABRIC) | 11:51 | 1,948 | -0,082 | (-4,04%) | 2,030 | 2,035 | 1,856 | 2,040 | 49 397 | 94 792 |
  |
| SIN (SOLARINOV) | 09:23 | 0,0494 | +0,0022 | (+4,66%) | 0,0472 | 0,0472 | 0,0472 | 0,0494 | 9 200 | 435 |
  |
| SKA (SNIEZKA) | 11:25 | 72,40 | 0,00 | (0,00%) | 72,40 | 72,40 | 72,40 | 72,60 | 132 | 9 560 |
  |
| SKH (SKARBIEC) | 10:34 | 22,50 | +0,10 | (+0,45%) | 22,40 | 22,40 | 22,40 | 22,80 | 1 214 | 27 556 |
  |
| SKL (SKYLINE) | 09:27 | 1,560 | 0,000 | (0,00%) | 1,560 | 1,560 | 1,560 | 1,560 | 4 808 | 7 500 |
  |
| SKN (SAKANA) | 21 lis 13:35 | 0,490 | +0,006 | (+1,24%) | 0,484 | 0,486 | 0,486 | 0,490 | 3 800 | 1 850 |
  |
| SLT (SAULETECH) | 11:39 | 1,255 | +0,025 | (+2,03%) | 1,230 | 1,230 | 1,200 | 1,270 | 6 459 | 8 027 |
  |
| SLV (SELVITA) | 11:25 | 53,50 | 0,00 | (0,00%) | 53,50 | 53,50 | 53,50 | 53,90 | 240 | 12 882 |
  |
| SMT (SIMTERACT) | 10:57 | 6,00 | +0,10 | (+1,69%) | 5,90 | 6,35 | 6,00 | 6,35 | 138 | 829 |
  |
| SNG (SYNERGA) | 09:00 | 0,600 | 0,000 | (0,00%) | 0,600 | 0,600 | 0,600 | 0,600 | 20 | 12 |
  |
| SNK (SANOK) | 11:47 | 19,68 | +0,18 | (+0,92%) | 19,50 | 19,58 | 19,58 | 19,84 | 1 963 | 38 608 |
  |
| SNN (SUNNET) | 11:48 | 1,554 | +0,044 | (+2,91%) | 1,510 | 1,550 | 1,500 | 1,554 | 511 | 792 |
  |
| SNT (SYNEKTIK) | 11:47 | 171,60 | -3,20 | (-1,83%) | 174,80 | 173,80 | 168,60 | 174,80 | 5 740 | 978 743 |
  |
| SNW (SANWIL) | 11:44 | 1,505 | -0,010 | (-0,66%) | 1,515 | 1,500 | 1,495 | 1,505 | 1 044 | 1 561 |
  |
| SNX (SUNEX) | 11:06 | 7,81 | -0,07 | (-0,89%) | 7,88 | 7,88 | 7,76 | 7,88 | 13 615 | 105 830 |
  |
| SOK (SONKA) | 10:54 | 12,15 | -0,20 | (-1,62%) | 12,35 | 12,10 | 12,10 | 12,25 | 420 | 5 098 |
  |
| SON (SONEL) | 11:00 | 14,30 | +0,05 | (+0,35%) | 14,25 | 14,25 | 14,25 | 14,30 | 707 | 10 093 |
  |
| SPH (SOPHARMA) | 10:30 | 13,95 | 0,00 | (0,00%) | 13,95 | 13,95 | 13,95 | 13,95 | 250 | 3 488 |
  |
| SPL (SANPL) | 11:51 | 434,10 | -6,40 | (-1,45%) | 440,50 | 449,20 | 429,70 | 449,20 | 11 977 | 5 210 398 |
  |
| SPR (SPYROSOFT) | 11:28 | 390,00 | -2,00 | (-0,51%) | 392,00 | 392,00 | 390,00 | 392,00 | 21 | 8 228 |
  |
| STA (STARWARD) | 11:46 | 10,98 | -0,12 | (-1,08%) | 11,10 | 11,10 | 10,50 | 11,10 | 2 104 | 22 657 |
  |
| STD (STANDREW) | 19 lis 15:17 | 8,00 | -1,00 | (-11,11%) | 9,00 | 9,00 | 8,00 | 9,00 | 195 | 1 664 |
  |
| STF (STALPROFI) | 11:11 | 8,28 | -0,14 | (-1,66%) | 8,42 | 8,46 | 8,28 | 8,46 | 2 023 | 16 873 |
  |
| STI (STILO) | 31 maj 11:00 | 2,58 | +0,38 | (+17,27%) | 2,20 | 2,58 | 2,58 | 2,58 | 3 | 8 | |
| STP (STALPROD) | 09:46 | 221,50 | +0,50 | (+0,23%) | 221,00 | 218,00 | 218,00 | 222,00 | 79 | 17 273 |
  |
| STS (SATIS) | 21 lis 15:00 | 0,269 | 0,000 | (0,00%) | 0,269 | 0,256 | 0,256 | 0,269 | 80 | 21 |
  |
| STX (STALEXP) | 11:50 | 2,920 | -0,025 | (-0,85%) | 2,945 | 2,940 | 2,910 | 2,945 | 9 104 | 26 671 |
  |
| SUN (SUNTECH) | 10:45 | 3,80 | +0,13 | (+3,54%) | 3,67 | 3,65 | 3,65 | 3,80 | 1 917 | 7 114 |
  |
| SVE (SNTVERSE) | 11:25 | 4,385 | +0,015 | (+0,34%) | 4,370 | 4,400 | 4,355 | 4,400 | 4 061 | 17 768 |
  |
| SVRS (SILVAIR-REGS) | 09:00 | 3,66 | 0,00 | (0,00%) | 3,66 | 3,66 | 3,66 | 3,66 | 3 | 11 |
  |
| SWG (SECOGROUP) | 09:00 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 29,00 | 29,00 | 13 | 377 |
  |
| SWM (SWMANSION) | 09:11 | 31,00 | +1,00 | (+3,33%) | 30,00 | 30,90 | 30,90 | 31,00 | 51 | 1 580 |
  |
| SYG (SYGNIS) | 11:03 | 0,300 | -0,029 | (-8,81%) | 0,329 | 0,326 | 0,300 | 0,326 | 3 325 | 1 001 |
  |
| SZR (SZAR) | 09:00 | 0,0985 | 0,0000 | (0,00%) | 0,0985 | 0,0985 | 0,0985 | 0,0985 | 100 | 10 |
  |
| T2P (TERMO2PWR) | 21 lis 16:48 | 0,1295 | -0,0035 | (-2,63%) | 0,1330 | 0,1225 | 0,1220 | 0,1295 | 20 010 | 2 444 |
  |
| TAR (TARCZYNSKI) | 11:47 | 140,00 | +3,00 | (+2,19%) | 137,00 | 137,00 | 135,50 | 144,50 | 380 | 53 206 |
  |
| TBL (TBULL) | 11:01 | 3,86 | 0,00 | (0,00%) | 3,86 | 3,86 | 3,86 | 3,86 | 700 | 2 702 |
  |
| TEN (TSGAMES) | 11:48 | 78,65 | -1,70 | (-2,12%) | 80,35 | 80,35 | 78,30 | 80,50 | 4 351 | 344 277 |
  |
| TGG (TRIGGO) | 11:00 | 1,40 | -0,05 | (-3,45%) | 1,45 | 1,40 | 1,40 | 1,40 | 1 730 | 2 422 | |
| TGS (TRUEGS) | 09:41 | 0,460 | -0,019 | (-3,97%) | 0,479 | 0,460 | 0,460 | 0,460 | 2 500 | 1 150 |
  |
| THD (THEDUST) | 10:55 | 2,600 | +0,800 | (+44,44%) | 1,800 | 1,830 | 1,830 | 2,620 | 15 294 | 34 029 |
  |
| THG (TENDERHUT) | 21 lis 15:36 | 6,16 | +0,32 | (+5,48%) | 5,84 | 5,88 | 5,88 | 6,16 | 109 | 657 |
  |
| TLG (TELGAM) | 09:45 | 0,414 | -0,016 | (-3,72%) | 0,430 | 0,412 | 0,400 | 0,414 | 5 025 | 2 026 |
  |
| TLO (TELESTO) | 11:45 | 19,70 | -0,30 | (-1,50%) | 20,00 | 19,70 | 19,70 | 19,70 | 9 | 177 |
  |
| TLS (TELESTR) | 10:10 | 17,70 | -0,20 | (-1,12%) | 17,90 | 17,70 | 17,70 | 17,70 | 490 | 8 673 |
  |
| TLX (TALEX) | 09:03 | 19,20 | 0,00 | (0,00%) | 19,20 | 19,20 | 19,20 | 19,20 | 10 | 192 |
  |
| TME (TERMOEXP) | 21 lis 15:13 | 18,10 | +0,80 | (+4,62%) | 17,30 | 16,85 | 16,85 | 18,10 | 194 | 3 416 |
  |
| TMP (TELEMEDPL) | 21 lis 17:00 | 1,38 | +0,03 | (+2,22%) | 1,35 | 1,26 | 1,26 | 1,38 | 233 | 303 |
  |
| TMR (TATRY) | 14 lis 09:00 | 107,00 | 0,00 | (0,00%) | 107,00 | 107,00 | 107,00 | 107,00 | 16 | 1 712 |
  |
| TNT (TNTPROENR) | 10:38 | 1,850 | -0,040 | (-2,12%) | 1,890 | 2,090 | 1,850 | 2,090 | 13 200 | 26 486 |
  |
| TOA (TOYA) | 11:52 | 7,70 | +0,10 | (+1,32%) | 7,60 | 7,69 | 7,61 | 7,70 | 12 361 | 94 735 |
  |
| TOR (TORPOL) | 11:45 | 31,15 | -0,25 | (-0,80%) | 31,40 | 31,35 | 31,00 | 31,35 | 3 347 | 104 254 |
  |
| TOS (TAMEX) | 10:25 | 2,42 | -0,02 | (-0,82%) | 2,44 | 2,42 | 2,42 | 2,42 | 51 | 123 |
  |
| TOW (TOWERINVT) | 11:27 | 2,66 | +0,26 | (+10,83%) | 2,40 | 2,52 | 2,50 | 2,66 | 14 705 | 37 920 |
  |
| TPE (TAURONPE) | 11:48 | 3,591 | +0,002 | (+0,06%) | 3,589 | 3,639 | 3,540 | 3,639 | 438 086 | 1 568 602 |
  |
| TRI (TRITON) | 18 lis 11:00 | 3,00 | -0,02 | (-0,66%) | 3,02 | 3,00 | 3,00 | 3,00 | 165 | 495 |
  |
| TRK (TRAKCJA) | 11:51 | 1,750 | +0,030 | (+1,74%) | 1,720 | 1,710 | 1,710 | 1,750 | 51 998 | 90 514 |
  |
| TRN (TRANSPOL) | 09:00 | 3,04 | 0,00 | (0,00%) | 3,04 | 3,04 | 3,04 | 3,04 | 3 | 9 |
  |
| TRR (TERMOREX) | 11:33 | 0,665 | -0,060 | (-8,28%) | 0,725 | 0,725 | 0,665 | 0,730 | 33 373 | 23 820 |
  |
| TRX (TREX) | 09:00 | 2,08 | 0,00 | (0,00%) | 2,08 | 2,08 | 2,08 | 2,08 | 5 | 10 |
  |
| TSG (TESGAS) | 11:35 | 2,41 | -0,02 | (-0,82%) | 2,43 | 2,43 | 2,41 | 2,43 | 728 | 1 769 |
  |
| TSLA (TESLA) | 09:50 | 1 423,60 | -7,20 | (-0,50%) | 1 430,80 | 1 444,20 | 1 423,60 | 1 444,20 | 18 | 25 851 |
  |
| TXN (TAXNET) | 19 lis 16:21 | 2,78 | -0,02 | (-0,71%) | 2,80 | 2,76 | 2,60 | 2,78 | 710 | 1 895 |
  |
| TXT (TEXT) | 11:50 | 53,00 | -1,30 | (-2,39%) | 54,30 | 54,60 | 52,50 | 54,60 | 34 992 | 1 866 237 |
  |
| UCG (UNICREDIT) | 11:13 | 161,64 | -9,96 | (-5,80%) | 171,60 | 169,54 | 161,64 | 169,54 | 846 | 139 911 |
  |
| UFC (UNIFIED) | 20 lis 11:00 | 0,200 | +0,001 | (+0,50%) | 0,199 | 0,200 | 0,200 | 0,200 | 2 500 | 500 |
  |
| UFG (UFGAMES) | 10:37 | 1,10 | +0,01 | (+0,92%) | 1,09 | 1,10 | 1,09 | 1,10 | 960 | 1 054 |
  |
| ULG (ULTGAMES) | 09:45 | 8,86 | +0,02 | (+0,23%) | 8,84 | 8,82 | 8,82 | 8,86 | 63 | 556 |
  |
| ULM (ULMA) | 09:10 | 69,50 | 0,00 | (0,00%) | 69,50 | 69,50 | 69,50 | 69,50 | 1 | 70 |
  |
| UNF (UNFOLD) | 28 wrz 17:00 | 1,56 | -0,17 | (-9,83%) | 1,73 | 1,72 | 1,56 | 1,89 | 120 397 | 195 471 | |
| UNI (UNIBEP) | 11:38 | 8,66 | +0,02 | (+0,23%) | 8,64 | 8,64 | 8,64 | 8,92 | 1 425 | 12 404 |
  |
| UNL (UNILABGAM) | 09:41 | 17,40 | 0,00 | (0,00%) | 17,40 | 17,40 | 17,40 | 17,40 | 5 | 87 |
  |
| UNT (UNIMOT) | 11:20 | 132,60 | -1,40 | (-1,04%) | 134,00 | 134,60 | 131,60 | 134,60 | 413 | 54 641 |
  |
| UNV (UNIVERSE) | 11:04 | 2,62 | -0,36 | (-12,08%) | 2,98 | 2,62 | 2,62 | 2,62 | 1 000 | 2 620 |
  |
| URT (URTESTE) | 11:33 | 77,20 | -4,40 | (-5,39%) | 81,60 | 81,00 | 73,60 | 83,80 | 1 015 | 77 602 |
  |
| VAR (VARSAV) | 10:41 | 0,439 | +0,018 | (+4,28%) | 0,421 | 0,438 | 0,438 | 0,439 | 2 550 | 1 118 |
  |
| VDS (VIDIS) | 09:06 | 4,00 | -0,20 | (-4,76%) | 4,20 | 4,18 | 4,00 | 4,18 | 252 | 1 008 |
  |
| VEE | 11:25 | 14,52 | -0,36 | (-2,42%) | 14,88 | 14,76 | 14,00 | 14,76 | 3 772 | 53 387 |
  |
| VER (MPLVERBUM) | 20 lis 09:02 | 6,90 | -1,00 | (-12,66%) | 7,90 | 6,90 | 6,90 | 6,90 | 1 | 7 |
  |
| VFA (VRFABRIC) | 10:37 | 5,50 | +0,12 | (+2,23%) | 5,38 | 5,38 | 5,38 | 5,50 | 71 | 386 |
  |
| VGO (VIGOPHOTN) | 10:50 | 410,00 | -4,00 | (-0,97%) | 414,00 | 414,00 | 410,00 | 414,00 | 13 | 5 374 |
  |
| VIN (VINDEXUS) | 09:59 | 9,06 | -0,32 | (-3,41%) | 9,38 | 9,38 | 9,06 | 9,38 | 472 | 4 298 |
  |
| VISA | 21 lis 09:05 | 1 280,00 | 0,00 | (0,00%) | 1 280,00 | 1 280,00 | 1 280,00 | 1 280,00 | 1 | 1 280 | |
| VIV (VISION) | 16 maj 11:07 | 0,0220 | 0,0000 | (0,00%) | 0,0220 | 0,0220 | 0,0220 | 0,0220 | 10 950 | 241 | |
| VKT (VAKOMTEK) | 18 lis 11:46 | 0,940 | +0,020 | (+2,17%) | 0,920 | 0,870 | 0,870 | 0,940 | 13 425 | 11 798 |
  |
| VLT (VOOLT) | 11:19 | 2,09 | -0,14 | (-6,28%) | 2,23 | 2,13 | 2,09 | 2,29 | 1 785 | 3 861 |
  |
| VOT (VOTUM) | 11:50 | 29,90 | -0,40 | (-1,32%) | 30,30 | 30,20 | 29,55 | 30,30 | 3 556 | 106 804 |
  |
| VOW (VOLKSWAGEN) | 19 lis 12:41 | 359,40 | +0,80 | (+0,22%) | 358,60 | 359,40 | 359,40 | 359,40 | 2 | 719 |
  |
| VOX (VOXEL) | 11:26 | 122,00 | 0,00 | (0,00%) | 122,00 | 123,00 | 120,00 | 123,00 | 469 | 56 658 |
  |
| VRB (VERBICOM) | 19 lis 13:46 | 0,990 | -0,070 | (-6,60%) | 1,060 | 1,020 | 0,960 | 1,020 | 3 475 | 3 442 |
  |
| VRC (VERCOM) | 11:12 | 116,50 | -0,50 | (-0,43%) | 117,00 | 117,00 | 114,00 | 117,00 | 444 | 51 182 |
  |
| VRF (VRFACTORY) | 10:34 | 0,295 | +0,007 | (+2,43%) | 0,288 | 0,309 | 0,295 | 0,309 | 1 000 | 303 |
  |
| VRG | 10:40 | 3,20 | 0,00 | (0,00%) | 3,20 | 3,25 | 3,20 | 3,25 | 33 803 | 108 180 |
  |
| 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 | |
| VVD (VIVID) | 10:51 | 0,596 | -0,016 | (-2,61%) | 0,612 | 0,612 | 0,570 | 0,612 | 12 418 | 7 292 |
  |
| WAS (WASKO) | 21 lis 11:39 | 1,580 | +0,030 | (+1,94%) | 1,550 | 1,550 | 1,550 | 1,580 | 5 420 | 8 470 |
  |
| WGP (WGPARTNER) | 09:44 | 20,60 | -1,10 | (-5,07%) | 21,70 | 20,60 | 20,60 | 20,60 | 1 | 21 |
  |
| WHH (WERTHHOLZ) | 14 lis 17:00 | 0,200 | -0,006 | (-2,91%) | 0,206 | 0,171 | 0,171 | 0,200 | 760 | 130 |
 |
| WIK (WIKANA) | 11:49 | 7,10 | +0,10 | (+1,43%) | 7,00 | 7,15 | 7,10 | 7,15 | 264 | 1 874 |
  |
| WIS (WINVEST) | 21 lis 15:01 | 0,290 | +0,010 | (+3,57%) | 0,280 | 0,290 | 0,290 | 0,290 | 671 | 195 |
  |
| WLT (WIELTON) | 11:50 | 5,47 | +0,07 | (+1,30%) | 5,40 | 5,45 | 5,40 | 5,48 | 9 275 | 50 515 |
  |
| WOD (WODKAN) | 13 lis 15:09 | 8,35 | +0,05 | (+0,60%) | 8,30 | 8,30 | 8,30 | 8,35 | 119 | 992 |
  |
| WPL (WIRTUALNA) | 10:49 | 76,10 | -0,90 | (-1,17%) | 77,00 | 77,10 | 76,10 | 78,00 | 380 | 29 283 |
  |
| WPR (WOODPCKR) | 09:27 | 4,200 | -0,150 | (-3,45%) | 4,350 | 4,350 | 4,200 | 4,350 | 154 | 648 |
  |
| WRE (WESTREAL) | 3 cze 10:35 | 0,610 | -0,010 | (-1,61%) | 0,620 | 0,610 | 0,610 | 0,610 | 20 | 12 |
 |
| WRL (WIERZYCL) | 11:04 | 0,590 | +0,005 | (+0,85%) | 0,585 | 0,590 | 0,570 | 0,600 | 7 167 | 4 226 |
  |
| WTN (WITTCHEN) | 11:52 | 23,10 | -1,90 | (-7,60%) | 25,00 | 23,40 | 22,35 | 23,40 | 49 684 | 1 147 224 |
  |
| WWL (WAWEL) | 10:05 | 600,00 | -10,00 | (-1,64%) | 610,00 | 610,00 | 600,00 | 610,00 | 9 | 5 450 |
  |
| WXF (WARIMPEX) | 11:30 | 2,78 | 0,00 | (0,00%) | 2,78 | 2,68 | 2,68 | 2,78 | 1 465 | 4 019 |
  |
| XBS (XBSPROLOG) | 11:09 | 93,00 | -4,00 | (-4,12%) | 97,00 | 92,50 | 92,50 | 93,00 | 16 | 1 483 |
  |
| XDD (MENTZEN) | 10:42 | 35,70 | 0,00 | (0,00%) | 35,70 | 35,70 | 35,70 | 35,80 | 114 | 4 070 |
 |
| XPL (XPLUS) | 09:37 | 1,750 | 0,000 | (0,00%) | 1,750 | 1,750 | 1,750 | 1,750 | 3 530 | 6 178 |
  |
| XTB | 11:50 | 69,50 | -0,44 | (-0,63%) | 69,94 | 70,00 | 69,02 | 70,34 | 41 709 | 2 903 417 |
  |
| XTP (XTPL) | 11:29 | 99,50 | -1,10 | (-1,09%) | 100,60 | 101,00 | 99,10 | 101,00 | 259 | 25 860 |
  |
| YAN (NEPTIS) | 09:00 | 119,00 | +1,00 | (+0,85%) | 118,00 | 119,00 | 119,00 | 119,00 | 2 | 238 |
  |
| YBS (YELLOWBOS) | 15:50 | 0,169 | -0,004 | (-2,59%) | 0,174 | 0,169 | 0,169 | 0,169 | 1 000 | 169 | |
| YOL (YOLO) | 4 maj 16:36 | 0,335 | -0,002 | (-0,45%) | 0,336 | 0,334 | 0,334 | 0,339 | 42 366 | 14 211 | |
| YOS (YOSHI) | 11:21 | 3,06 | -0,09 | (-2,86%) | 3,15 | 3,00 | 2,95 | 3,08 | 11 280 | 33 720 |
  |
| YRL (YARRL) | 09:43 | 6,20 | +0,05 | (+0,81%) | 6,15 | 6,15 | 6,15 | 6,20 | 535 | 3 292 |
  |
| YTF (YETIFORCE) | 19 lis 13:47 | 0,590 | -0,070 | (-10,61%) | 0,660 | 0,590 | 0,590 | 0,590 | 1 715 | 1 012 |
  |
| ZAB (ZABKA) | 11:52 | 18,19 | -0,51 | (-2,74%) | 18,70 | 18,75 | 18,02 | 18,81 | 556 824 | 10 181 941 | |
| ZAL (ZALANDO) | 21 lis 10:14 | 118,20 | +2,15 | (+1,85%) | 116,05 | 120,45 | 118,20 | 120,45 | 32 | 3 805 |
  |
| ZAP (PULAWY) | 11:41 | 45,70 | +0,70 | (+1,56%) | 45,00 | 43,80 | 43,60 | 46,40 | 986 | 44 320 |
  |
| ZEN (ZENERIS) | 10:31 | 4,90 | -0,20 | (-3,92%) | 5,10 | 4,90 | 4,90 | 4,90 | 10 | 49 |
  |
| ZEP (ZEPAK) | 11:45 | 14,94 | -0,06 | (-0,40%) | 15,00 | 15,00 | 14,94 | 15,24 | 6 744 | 101 356 |
  |
| ZMT (ZAMET) | 11:49 | 0,826 | -0,010 | (-1,20%) | 0,836 | 0,836 | 0,826 | 0,836 | 5 879 | 4 883 |
  |
| ZRE (ZREMB) | 11:43 | 4,710 | -0,070 | (-1,46%) | 4,780 | 4,800 | 4,700 | 4,890 | 44 285 | 212 401 |
  |
| ZRX (ZORTRAX) | 11:00 | 0,0840 | -0,0004 | (-0,47%) | 0,0844 | 0,0840 | 0,0840 | 0,0840 | 2 372 | 199 |
  |
| ZUE | 11:50 | 8,20 | +0,72 | (+9,63%) | 7,48 | 7,50 | 7,50 | 9,04 | 27 878 | 233 680 |
  |
| ZUK (STAPORKOW) | 10:40 | 2,08 | +0,06 | (+2,97%) | 2,02 | 2,08 | 2,08 | 2,08 | 15 | 31 |
  |
Biznesradar bez reklam? Sprawdź BR Plus