Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 20 cze 16:12 | 2,60 | 0,00 | (0,00%) | 2,60 | 2,57 | 2,57 | 2,60 | 418 | 1 086 |
  |
| 08N (08OCTAVA) | 18 cze 11:16 | 0,810 | 0,000 | (0,00%) | 0,810 | 0,810 | 0,810 | 0,810 | 288 | 233 |
  |
| 11B (11BIT) | 20 cze 17:00 | 215,00 | -4,00 | (-1,83%) | 219,00 | 216,00 | 214,00 | 225,00 | 26 659 | 5 856 538 |
  |
| 1AT (ATAL) | 20 cze 17:03 | 65,00 | -1,00 | (-1,52%) | 66,00 | 66,00 | 64,50 | 66,40 | 15 185 | 990 195 |
  |
| 3RG (3RGAMES) | 20 cze 17:02 | 0,818 | -0,034 | (-3,99%) | 0,852 | 0,822 | 0,790 | 0,866 | 231 890 | 188 377 |
  |
| 4MS (4MASS) | 20 cze 16:49 | 4,535 | -0,085 | (-1,84%) | 4,620 | 4,510 | 4,460 | 4,585 | 21 973 | 98 889 |
  |
| AAT (ALTA) | 20 cze 17:00 | 2,13 | +0,01 | (+0,47%) | 2,12 | 2,12 | 2,02 | 2,13 | 63 303 | 131 640 |
  |
| ABE (ABPL) | 20 cze 17:02 | 92,30 | -5,20 | (-5,33%) | 97,50 | 97,50 | 92,20 | 97,60 | 6 749 | 631 843 |
  |
| ABS (ASSECOBS) | 20 cze 17:01 | 80,60 | +1,60 | (+2,03%) | 79,00 | 78,20 | 77,80 | 82,40 | 8 979 | 716 485 |
  |
| ACG (ACAUTOGAZ) | 20 cze 17:00 | 30,20 | +1,40 | (+4,86%) | 28,80 | 29,00 | 28,70 | 30,20 | 2 904 | 85 640 |
  |
| ACP (ASSECOPOL) | 20 cze 17:01 | 187,10 | +2,60 | (+1,41%) | 184,50 | 182,00 | 182,00 | 187,50 | 792 356 | 148 079 712 |
  |
| ACT (ACTION) | 20 cze 17:02 | 22,75 | +0,15 | (+0,66%) | 22,60 | 22,65 | 22,50 | 22,75 | 2 909 | 65 760 |
  |
| ADV (ADIUVO) | 20 cze 16:40 | 0,990 | +0,080 | (+8,79%) | 0,910 | 0,922 | 0,882 | 1,110 | 403 019 | 407 681 |
  |
| AGO (AGORA) | 20 cze 17:00 | 9,90 | +0,46 | (+4,87%) | 9,44 | 9,62 | 9,30 | 9,90 | 14 160 | 136 891 |
  |
| AGT (AGROTON) | 20 cze 16:07 | 4,78 | +0,17 | (+3,69%) | 4,61 | 4,61 | 4,54 | 4,78 | 2 638 | 12 195 |
  |
| ALE (ALLEGRO) | 20 cze 17:04 | 32,540 | -0,570 | (-1,72%) | 33,110 | 33,090 | 32,470 | 33,110 | 5 489 858 | 179 080 480 |
  |
| ALG (AIGAMES) | 20 cze 17:00 | 0,950 | +0,026 | (+2,81%) | 0,924 | 0,924 | 0,920 | 0,950 | 3 490 | 3 219 |
  |
| ALI (ALTUS) | 20 cze 14:29 | 2,14 | 0,00 | (0,00%) | 2,14 | 2,14 | 2,14 | 2,14 | 500 | 1 070 |
  |
| ALL (AILLERON) | 20 cze 17:00 | 18,90 | +0,42 | (+2,27%) | 18,48 | 18,48 | 18,30 | 18,90 | 5 319 | 98 953 |
  |
| ALR (ALIOR) | 20 cze 17:00 | 98,42 | -0,20 | (-0,20%) | 98,62 | 98,62 | 97,70 | 98,70 | 517 410 | 50 895 980 |
  |
| AMB (AMBRA) | 20 cze 17:00 | 21,40 | +0,40 | (+1,90%) | 21,00 | 21,10 | 21,00 | 21,40 | 8 015 | 169 838 |
  |
| AMC (AMICA) | 20 cze 17:00 | 60,00 | +2,10 | (+3,63%) | 57,90 | 58,10 | 58,10 | 60,00 | 2 523 | 149 105 |
  |
| ANR (ANSWEAR) | 20 cze 17:02 | 26,55 | -0,10 | (-0,38%) | 26,65 | 26,65 | 26,50 | 26,85 | 12 637 | 337 186 |
  |
| APE (APSENERGY) | 20 cze 16:43 | 3,36 | -0,04 | (-1,18%) | 3,40 | 3,42 | 3,30 | 3,42 | 7 705 | 25 890 |
  |
| APL (AMPLI) | 2 cze 15:00 | 0,960 | 0,000 | (0,00%) | 0,960 | 0,960 | 0,960 | 0,960 | 500 | 480 |
  |
| APN (APLISENS) | 20 cze 16:45 | 18,80 | -0,05 | (-0,27%) | 18,85 | 18,90 | 18,80 | 18,90 | 7 | 132 |
  |
| APR (AUTOPARTN) | 20 cze 17:00 | 19,30 | -0,42 | (-2,13%) | 19,72 | 19,84 | 19,30 | 19,96 | 70 189 | 1 367 708 |
  |
| APT (APATOR) | 20 cze 17:00 | 19,80 | +0,60 | (+3,13%) | 19,20 | 19,10 | 19,10 | 19,80 | 9 369 | 182 085 |
  |
| ARH (ARCHICOM) | 20 cze 17:00 | 45,00 | +0,60 | (+1,35%) | 44,40 | 44,40 | 44,40 | 45,20 | 7 651 | 344 135 |
  |
| ART (ARTIFEX) | 20 cze 15:36 | 15,48 | +0,30 | (+1,98%) | 15,18 | 15,10 | 15,10 | 15,48 | 1 425 | 21 819 |
  |
| ASB (ASBIS) | 20 cze 17:03 | 21,28 | -0,08 | (-0,37%) | 21,36 | 21,50 | 21,28 | 21,72 | 70 381 | 1 510 252 |
  |
| ASE (ASSECOSEE) | 20 cze 17:01 | 74,00 | +3,00 | (+4,23%) | 71,00 | 71,00 | 70,00 | 74,30 | 205 695 | 15 118 412 |
  |
| ASM (ASMGROUP) | 30 lis 16:48 | 0,240 | -0,034 | (-12,41%) | 0,274 | 0,250 | 0,236 | 0,268 | 831 844 | 206 625 | |
| AST (ASTARTA) | 20 cze 17:00 | 59,90 | +0,90 | (+1,53%) | 59,00 | 59,30 | 58,60 | 60,00 | 16 189 | 964 711 |
  |
| ATC (ARCTIC) | 20 cze 17:04 | 10,60 | -0,50 | (-4,50%) | 11,10 | 11,20 | 10,40 | 11,48 | 421 519 | 4 561 858 |
  |
| ATD (ATENDE) | 20 cze 16:47 | 3,26 | +0,01 | (+0,31%) | 3,25 | 3,28 | 3,15 | 3,28 | 8 155 | 25 986 |
  |
| ATG (ATMGRUPA) | 20 cze 17:00 | 3,77 | -0,03 | (-0,79%) | 3,80 | 3,80 | 3,74 | 3,80 | 6 065 | 22 923 |
  |
| ATP (ATLANTAPL) | 18 cze 16:41 | 17,50 | +0,20 | (+1,16%) | 17,30 | 17,50 | 17,50 | 17,50 | 5 | 88 |
  |
| ATR (ATREM) | 20 cze 17:04 | 37,00 | +1,10 | (+3,06%) | 35,90 | 36,20 | 36,10 | 38,00 | 29 534 | 1 094 821 |
  |
| ATS (ATLANTIS) | 20 cze 09:08 | 2,23 | 0,00 | (0,00%) | 2,23 | 2,10 | 2,10 | 2,23 | 1 618 | 3 445 | |
| ATT (GRUPAAZOTY) | 20 cze 17:01 | 21,72 | -0,42 | (-1,90%) | 22,14 | 22,30 | 21,72 | 22,40 | 173 038 | 3 789 661 |
  |
| AWM (AIRWAY) | 20 cze 17:02 | 0,3450 | -0,0070 | (-1,99%) | 0,3520 | 0,3505 | 0,3415 | 0,3600 | 747 258 | 262 251 |
  |
| B24 (BRAND24) | 20 cze 16:35 | 52,60 | -0,40 | (-0,75%) | 53,00 | 52,80 | 52,60 | 52,80 | 11 | 581 |
  |
| BBD (BBIDEV) | 20 cze 15:19 | 5,45 | +0,05 | (+0,93%) | 5,40 | 5,25 | 5,25 | 5,45 | 40 | 215 |
  |
| BBT (BOOMBIT) | 20 cze 16:33 | 6,74 | -0,02 | (-0,30%) | 6,76 | 6,70 | 6,66 | 6,96 | 1 687 | 11 430 |
  |
| BCM (BETACOM) | 20 cze 09:03 | 4,72 | 0,00 | (0,00%) | 4,72 | 4,72 | 4,72 | 4,72 | 23 | 109 |
  |
| BCS (BIGCHEESE) | 20 cze 17:00 | 13,08 | -0,70 | (-5,08%) | 13,78 | 13,46 | 13,04 | 13,76 | 5 289 | 69 854 |
  |
| BCX (BIOCELTIX) | 20 cze 17:00 | 106,40 | -0,60 | (-0,56%) | 107,00 | 107,00 | 103,20 | 107,00 | 6 806 | 714 188 |
  |
| BDX (BUDIMEX) | 20 cze 17:00 | 542,40 | -7,60 | (-1,38%) | 550,00 | 559,80 | 537,60 | 559,80 | 98 334 | 53 362 004 |
  |
| BFT (BENEFIT) | 20 cze 17:00 | 3 050,00 | +40,00 | (+1,33%) | 3 010,00 | 3 000,00 | 2 990,00 | 3 100,00 | 8 779 | 26 648 516 |
  |
| BHW (HANDLOWY) | 20 cze 17:00 | 113,40 | 0,00 | (0,00%) | 113,40 | 113,40 | 112,80 | 114,80 | 41 841 | 4 756 918 |
  |
| BIO (BIOTON) | 20 cze 17:04 | 4,20 | +0,11 | (+2,69%) | 4,09 | 4,09 | 4,01 | 4,20 | 63 396 | 262 298 |
  |
| BIP (BIOPLANET) | 20 cze 14:19 | 19,20 | +0,30 | (+1,59%) | 18,90 | 18,90 | 18,70 | 19,60 | 497 | 9 454 |
  |
| BLO (BLOOBER) | 20 cze 17:00 | 29,40 | +0,55 | (+1,91%) | 28,85 | 28,85 | 28,75 | 29,40 | 8 879 | 258 889 |
  |
| BMC (BUMECH) | 20 cze 16:30 | 8,34 | +0,19 | (+2,33%) | 8,15 | 8,21 | 8,21 | 8,37 | 4 145 | 34 444 |
  |
| BMX (BIOMAXIMA) | 20 cze 16:05 | 13,65 | -0,10 | (-0,73%) | 13,75 | 13,55 | 13,50 | 13,65 | 1 515 | 20 580 |
  |
| BNP (BNPPPL) | 20 cze 17:02 | 103,00 | +3,00 | (+3,00%) | 100,00 | 100,00 | 99,60 | 107,00 | 205 017 | 21 114 392 |
  |
| BOS | 20 cze 17:04 | 10,50 | +0,40 | (+3,96%) | 10,10 | 10,10 | 10,10 | 10,50 | 15 219 | 158 174 |
  |
| BOW (BOWIM) | 20 cze 17:00 | 4,75 | +0,05 | (+1,06%) | 4,70 | 4,70 | 4,66 | 4,75 | 2 811 | 13 284 |
  |
| BRA (BRASTER) | 4 maj 17:00 | 0,580 | -0,030 | (-4,92%) | 0,610 | 0,584 | 0,574 | 0,600 | 15 261 | 8 880 | |
| BRS (BORYSZEW) | 20 cze 17:00 | 6,88 | +0,16 | (+2,38%) | 6,72 | 6,72 | 6,60 | 6,90 | 175 268 | 1 194 730 |
  |
| BST (BEST) | 20 cze 16:23 | 25,00 | -0,40 | (-1,57%) | 25,40 | 25,00 | 25,00 | 25,00 | 11 | 275 |
  |
| CAP (CAPITEA) | 20 cze 16:47 | 0,4795 | -0,0020 | (-0,42%) | 0,4815 | 0,4715 | 0,4705 | 0,4810 | 76 709 | 36 317 |
  |
| CAR (INTERCARS) | 20 cze 17:00 | 551,00 | +5,00 | (+0,92%) | 546,00 | 555,00 | 548,00 | 560,00 | 6 837 | 3 781 757 |
  |
| CAV (CAVATINA) | 20 cze 15:11 | 16,25 | -0,05 | (-0,31%) | 16,30 | 16,30 | 16,05 | 16,30 | 1 167 | 18 960 |
  |
| CBF (CYBERFLKS) | 20 cze 17:00 | 160,60 | -4,40 | (-2,67%) | 165,00 | 165,00 | 160,60 | 168,40 | 6 540 | 1 071 947 |
  |
| CCC | 20 cze 17:00 | 185,05 | +2,95 | (+1,62%) | 182,10 | 182,05 | 180,75 | 187,50 | 678 717 | 125 588 576 |
  |
| CCE (CCENERGY) | 20 cze 11:00 | 0,328 | -0,002 | (-0,61%) | 0,330 | 0,328 | 0,328 | 0,328 | 195 | 64 |
  |
| CDL (CDRL) | 20 cze 14:42 | 10,20 | 0,00 | (0,00%) | 10,20 | 10,50 | 9,75 | 10,50 | 42 | 416 |
  |
| CDR (CDPROJEKT) | 20 cze 17:00 | 270,50 | +0,20 | (+0,07%) | 270,30 | 270,20 | 268,20 | 272,70 | 568 628 | 153 831 728 |
  |
| CEZ | 20 cze 16:48 | 207,00 | +0,80 | (+0,39%) | 206,20 | 208,20 | 205,20 | 208,60 | 224 | 46 354 |
  |
| CFI | 20 cze 11:00 | 0,170 | +0,001 | (+0,59%) | 0,169 | 0,170 | 0,170 | 0,170 | 300 | 51 |
  |
| CIG (CIGAMES) | 20 cze 17:00 | 2,230 | -0,020 | (-0,89%) | 2,250 | 2,240 | 2,150 | 2,240 | 167 551 | 368 233 |
  |
| CLC (COLUMBUS) | 20 cze 17:00 | 7,33 | +0,19 | (+2,66%) | 7,14 | 7,15 | 7,01 | 7,37 | 87 175 | 627 020 |
  |
| CLD (CLOUD) | 20 cze 14:56 | 47,90 | +1,50 | (+3,23%) | 46,40 | 47,40 | 45,90 | 48,20 | 194 | 9 196 |
  |
| CLE (COALENERG) | 20 cze 17:01 | 1,755 | -0,015 | (-0,85%) | 1,770 | 1,770 | 1,655 | 1,780 | 117 203 | 199 590 |
  |
| CLN (CLNPHARMA) | 20 cze 17:00 | 21,60 | -0,10 | (-0,46%) | 21,70 | 21,90 | 21,60 | 22,35 | 23 503 | 512 750 |
  |
| CMP (COMP) | 20 cze 17:00 | 242,00 | +9,00 | (+3,86%) | 233,00 | 233,00 | 232,00 | 242,00 | 1 088 | 258 333 |
  |
| COG (COGNOR) | 20 cze 17:00 | 7,03 | -0,26 | (-3,57%) | 7,29 | 7,30 | 7,03 | 7,34 | 63 877 | 452 526 |
  |
| CPA (CAPITAL) | 20 cze 11:05 | 0,230 | 0,000 | (0,00%) | 0,230 | 0,230 | 0,230 | 0,230 | 19 056 | 4 383 |
  |
| CPD (CELTIC) | 20 cze 16:48 | 6,30 | 0,00 | (0,00%) | 6,30 | 6,36 | 6,24 | 6,44 | 24 764 | 157 640 |
  |
| CPI (CPIEUROPE) | 10 cze 13:44 | 77,70 | +0,50 | (+0,65%) | 77,20 | 77,70 | 77,70 | 77,70 | 1 | 78 |
  |
| CPL (COMPERIA) | 20 cze 16:18 | 4,66 | -0,12 | (-2,51%) | 4,78 | 4,66 | 4,66 | 4,66 | 500 | 2 330 |
  |
| CPR (COMPREMUM) | 20 cze 15:24 | 1,030 | -0,005 | (-0,48%) | 1,035 | 1,050 | 1,010 | 1,050 | 16 581 | 16 956 |
  |
| CPS (CYFRPLSAT) | 20 cze 17:00 | 15,940 | +0,015 | (+0,09%) | 15,925 | 15,870 | 15,870 | 16,090 | 913 889 | 14 575 662 |
  |
| CRI (CREOTECH) | 20 cze 17:03 | 294,50 | +11,50 | (+4,06%) | 283,00 | 283,00 | 281,00 | 294,50 | 6 497 | 1 870 085 |
  |
| CRJ (CREEPYJAR) | 20 cze 17:00 | 438,00 | +17,00 | (+4,04%) | 421,00 | 424,00 | 416,00 | 439,00 | 878 | 380 097 |
  |
| CRM (CORMAY) | 20 cze 17:00 | 0,526 | +0,012 | (+2,33%) | 0,514 | 0,512 | 0,510 | 0,528 | 9 254 | 4 726 |
  |
| CSR (CASPAR) | 20 cze 12:50 | 5,60 | -0,20 | (-3,45%) | 5,80 | 5,80 | 5,60 | 5,80 | 1 504 | 8 423 |
  |
| CTS (CITYSERV) | 20 cze 15:00 | 6,90 | +0,40 | (+6,15%) | 6,50 | 6,95 | 6,90 | 6,95 | 226 | 1 570 |
  |
| CTX (CAPTORTX) | 20 cze 17:00 | 33,20 | -0,40 | (-1,19%) | 33,60 | 33,60 | 32,70 | 33,60 | 3 874 | 128 668 |
  |
| CZT (CZTOREBKA) | 16 cze 11:00 | 0,424 | +0,004 | (+0,95%) | 0,420 | 0,424 | 0,424 | 0,424 | 31 | 13 |
 |
| DAD (DADELO) | 20 cze 17:00 | 40,00 | +1,60 | (+4,17%) | 38,40 | 38,40 | 38,40 | 40,40 | 13 936 | 551 314 |
  |
| DAT (DATAWALK) | 20 cze 17:03 | 121,50 | +7,52 | (+6,60%) | 113,98 | 114,38 | 113,00 | 123,00 | 37 847 | 4 493 736 |
  |
| DBC (DEBICA) | 20 cze 17:04 | 83,00 | -0,30 | (-0,36%) | 83,30 | 83,30 | 82,30 | 83,60 | 1 558 | 128 994 |
  |
| DBE (DBENERGY) | 20 cze 16:42 | 12,70 | -0,30 | (-2,31%) | 13,00 | 12,50 | 12,30 | 12,70 | 427 | 5 320 |
  |
| DCR (DECORA) | 20 cze 17:03 | 79,00 | +3,60 | (+4,77%) | 75,40 | 75,80 | 75,20 | 79,00 | 2 250 | 175 213 |
  |
| DEK (DEKPOL) | 20 cze 16:37 | 59,40 | -0,40 | (-0,67%) | 59,80 | 60,40 | 59,40 | 61,20 | 252 | 15 250 |
  |
| DEL (DELKO) | 20 cze 16:43 | 6,52 | -0,14 | (-2,10%) | 6,66 | 6,66 | 6,50 | 6,66 | 6 190 | 40 510 |
  |
| DGA | 20 cze 11:00 | 16,85 | 0,00 | (0,00%) | 16,85 | 16,85 | 16,85 | 16,85 | 25 | 421 |
  |
| DGE (DRAGOENT) | 20 cze 16:48 | 22,00 | -0,50 | (-2,22%) | 22,50 | 22,20 | 21,10 | 22,20 | 227 | 4 967 |
  |
| DIA (DIAG) | 20 cze 17:04 | 162,50 | +4,20 | (+2,65%) | 158,30 | 158,00 | 158,00 | 163,45 | 58 763 | 9 479 178 |
 |
| DIG (DIGITANET) | 20 cze 17:02 | 79,40 | +1,20 | (+1,53%) | 78,20 | 78,10 | 77,00 | 79,50 | 3 861 | 301 561 |
  |
| DMG (DMGROUP) | 20 cze 15:06 | 3,80 | +0,04 | (+1,06%) | 3,76 | 3,80 | 3,67 | 3,80 | 5 968 | 22 301 |
  |
| DNP (DINOPL) | 20 cze 17:00 | 510,00 | +2,00 | (+0,39%) | 508,00 | 511,00 | 505,20 | 512,00 | 214 783 | 109 502 664 |
  |
| DOM (DOMDEV) | 20 cze 17:00 | 236,00 | -7,00 | (-2,88%) | 243,00 | 246,00 | 228,50 | 247,50 | 28 872 | 6 759 666 |
  |
| DTR (DIGITREE) | 20 cze 16:00 | 11,20 | -0,60 | (-5,08%) | 11,80 | 11,30 | 11,20 | 11,40 | 2 021 | 22 824 |
  |
| DVL (DEVELIA) | 20 cze 17:02 | 6,95 | -0,11 | (-1,56%) | 7,06 | 7,02 | 6,95 | 7,33 | 457 654 | 3 257 752 |
  |
| EAH (ESOTIQ) | 20 cze 17:01 | 34,00 | -0,80 | (-2,30%) | 34,80 | 35,20 | 33,60 | 35,20 | 892 | 30 435 |
  |
| EAT (AMREST) | 20 cze 17:01 | 15,84 | +0,28 | (+1,80%) | 15,56 | 15,52 | 15,52 | 16,26 | 159 461 | 2 539 125 |
  |
| ECB (ECBSA) | 20 cze 17:00 | 31,00 | -0,15 | (-0,48%) | 31,15 | 31,65 | 31,00 | 31,65 | 1 560 | 48 607 |
  |
| ECH (ECHO) | 20 cze 17:01 | 4,95 | +0,15 | (+3,13%) | 4,80 | 4,80 | 4,68 | 4,95 | 99 608 | 490 278 |
  |
| EDI (EDINVEST) | 20 cze 15:52 | 5,72 | -0,04 | (-0,69%) | 5,76 | 5,74 | 5,54 | 5,74 | 131 | 733 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 11 cze 15:00 | 5,40 | -0,10 | (-1,82%) | 5,50 | 5,40 | 5,40 | 5,40 | 8 | 43 |
  |
| EHG (EUROHOLD) | 20 cze 16:31 | 2,34 | +0,06 | (+2,63%) | 2,28 | 2,34 | 2,26 | 2,34 | 3 175 | 7 429 |
  |
| EKP (ELKOP) | 20 cze 15:52 | 2,54 | -0,07 | (-2,68%) | 2,61 | 2,61 | 2,54 | 2,61 | 865 | 2 237 | |
| ELT (ELEKTROTI) | 20 cze 17:02 | 47,00 | +1,25 | (+2,73%) | 45,75 | 45,50 | 43,80 | 47,15 | 36 511 | 1 654 551 |
  |
| EMC (EMCINSMED) | 14 kwi 17:00 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,00 | 11,00 | 11,00 | 3 | 33 |
  |
| ENA (ENEA) | 20 cze 17:00 | 17,19 | -0,92 | (-5,08%) | 18,11 | 17,98 | 17,00 | 17,98 | 473 623 | 8 169 397 |
  |
| ENE (ENELMED) | 20 cze 15:40 | 19,50 | -0,10 | (-0,51%) | 19,60 | 19,60 | 19,50 | 19,60 | 12 | 234 |
  |
| ENG (ENERGA) | 20 cze 17:00 | 11,96 | -0,20 | (-1,64%) | 12,16 | 12,10 | 11,96 | 12,10 | 17 426 | 209 334 |
  |
| ENI (ENERGOINS) | 20 cze 16:20 | 2,19 | -0,01 | (-0,45%) | 2,20 | 2,19 | 2,16 | 2,19 | 1 279 | 2 779 |
  |
| ENP (ENAP) | 20 cze 15:00 | 2,78 | +0,08 | (+2,96%) | 2,70 | 2,78 | 2,78 | 2,78 | 1 | 3 |
  |
| ENT (ENTER) | 20 cze 17:03 | 59,00 | +1,90 | (+3,33%) | 57,10 | 57,10 | 55,90 | 59,00 | 9 105 | 520 803 |
  |
| EQU (EQUNICO) | 20 cze 16:48 | 0,774 | -0,014 | (-1,78%) | 0,788 | 0,788 | 0,740 | 0,788 | 25 482 | 19 013 |
  |
| ERB (ERBUD) | 20 cze 17:00 | 36,10 | +1,45 | (+4,18%) | 34,65 | 34,65 | 34,65 | 36,10 | 3 892 | 139 130 |
  |
| ERG | 20 cze 13:10 | 48,60 | -0,40 | (-0,82%) | 49,00 | 47,60 | 47,60 | 48,60 | 152 | 7 237 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 20 cze 17:00 | 20,90 | -0,30 | (-1,42%) | 21,20 | 21,20 | 20,80 | 21,20 | 1 470 | 30 649 |
  |
| EUC (EUCO) | 20 cze 17:00 | 4,40 | -0,05 | (-1,12%) | 4,45 | 4,50 | 4,22 | 4,60 | 185 458 | 819 861 |
  |
| EUR (EUROCASH) | 20 cze 17:01 | 7,860 | -0,120 | (-1,50%) | 7,980 | 8,050 | 7,855 | 8,050 | 220 590 | 1 742 401 |
  |
| FAB (FABRITY) | 20 cze 16:34 | 28,90 | -0,10 | (-0,34%) | 29,00 | 29,00 | 28,60 | 29,00 | 1 827 | 52 596 |
  |
| FEE (FEERUM) | 20 cze 12:29 | 11,50 | -0,10 | (-0,86%) | 11,60 | 11,55 | 11,00 | 11,55 | 274 | 3 022 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FMG | 20 cze 17:03 | 117,00 | +2,50 | (+2,18%) | 114,50 | 122,50 | 117,00 | 122,50 | 50 | 5 923 |
  |
| FON | 18 cze 11:36 | 1,140 | +0,095 | (+9,09%) | 1,045 | 1,140 | 1,140 | 1,140 | 4 634 | 5 283 |
  |
| FRO (FERRO) | 20 cze 17:00 | 36,70 | +1,60 | (+4,56%) | 35,10 | 35,20 | 35,20 | 36,70 | 14 098 | 504 624 |
  |
| FSG (FASING) | 20 cze 15:25 | 12,00 | -0,10 | (-0,83%) | 12,10 | 12,00 | 12,00 | 12,00 | 11 | 132 |
  |
| FTE (FORTE) | 20 cze 17:00 | 28,20 | +1,00 | (+3,68%) | 27,20 | 27,40 | 26,80 | 28,20 | 3 533 | 98 292 |
  |
| GEA (GRENEVIA) | 20 cze 17:01 | 2,350 | -0,145 | (-5,81%) | 2,495 | 2,510 | 2,350 | 2,565 | 1 281 182 | 3 044 800 |
  |
| GIF (GAMFACTOR) | 20 cze 16:49 | 7,60 | -0,02 | (-0,26%) | 7,62 | 7,62 | 7,42 | 7,62 | 15 165 | 114 068 |
  |
| GIG (GIGROUP) | 20 cze 16:30 | 2,59 | -0,02 | (-0,77%) | 2,61 | 2,57 | 2,55 | 2,62 | 549 | 1 409 |
  |
| GKI (IMMOBILE) | 20 cze 17:02 | 3,05 | +0,06 | (+2,01%) | 2,99 | 3,00 | 2,94 | 3,09 | 31 024 | 93 874 |
  |
| GMT (GENOMTEC) | 20 cze 16:49 | 6,80 | -0,04 | (-0,58%) | 6,84 | 6,80 | 6,80 | 6,99 | 5 623 | 38 474 |
  |
| GOB (GOBARTO) | 20 cze 12:07 | 26,00 | +1,00 | (+4,00%) | 25,00 | 25,20 | 25,20 | 26,00 | 4 | 102 |
  |
| GOP (GAMEOPS) | 20 cze 16:26 | 15,56 | -0,34 | (-2,14%) | 15,90 | 15,90 | 15,56 | 15,90 | 1 637 | 25 794 |
  |
| GPP (GRUPRACUJ) | 20 cze 17:00 | 59,50 | -0,90 | (-1,49%) | 60,40 | 60,40 | 58,50 | 61,00 | 24 814 | 1 488 052 |
  |
| GPW | 20 cze 17:03 | 49,74 | -0,76 | (-1,50%) | 50,50 | 50,55 | 49,74 | 50,80 | 58 551 | 2 936 141 |
  |
| GRN (GRODNO) | 20 cze 16:45 | 10,40 | -0,25 | (-2,35%) | 10,65 | 10,60 | 10,40 | 10,65 | 2 188 | 23 198 |
  |
| GRX (GREENX) | 20 cze 17:04 | 1,725 | -0,013 | (-0,75%) | 1,738 | 1,725 | 1,700 | 1,747 | 222 342 | 382 959 |
  |
| GTC | 18 cze 16:11 | 4,07 | -0,02 | (-0,49%) | 4,09 | 4,09 | 3,95 | 4,09 | 4 090 | 16 244 |
  |
| GTN (GETIN) | 20 cze 17:00 | 0,809 | +0,037 | (+4,79%) | 0,772 | 0,785 | 0,778 | 0,820 | 1 147 825 | 919 215 |
  |
| HDR (HYDROTOR) | 20 cze 15:07 | 20,60 | -0,70 | (-3,29%) | 21,30 | 21,30 | 20,60 | 21,30 | 179 | 3 709 |
  |
| HEL (HELIO) | 20 cze 16:38 | 25,50 | -0,10 | (-0,39%) | 25,60 | 25,50 | 25,50 | 25,50 | 982 | 25 041 |
  |
| HRP (HARPER) | 20 cze 16:47 | 6,30 | +0,08 | (+1,29%) | 6,22 | 6,18 | 6,12 | 6,30 | 6 063 | 37 609 |
  |
| HRS (HERKULES) | 20 cze 17:00 | 1,055 | -0,005 | (-0,47%) | 1,060 | 1,060 | 1,030 | 1,060 | 4 734 | 4 886 |
  |
| HUG (HUUUGE) | 20 cze 17:00 | 18,00 | -0,18 | (-0,99%) | 18,18 | 18,18 | 18,00 | 18,22 | 15 715 | 284 088 |
  |
| IBS (IBSM) | 20 cze 11:27 | 76,60 | -1,40 | (-1,79%) | 78,00 | 78,00 | 76,60 | 78,00 | 20 | 1 539 |
  |
| ICE (MEDINICE) | 20 cze 17:00 | 7,71 | +0,04 | (+0,52%) | 7,67 | 7,62 | 7,55 | 7,75 | 7 086 | 54 316 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDM (IDMSA) | 13 cze 16:40 | 0,620 | -0,030 | (-4,62%) | 0,650 | 0,600 | 0,600 | 0,620 | 19 454 | 11 781 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 20 cze 16:44 | 26,20 | +0,50 | (+1,95%) | 25,70 | 25,80 | 25,80 | 26,20 | 656 | 17 053 |
  |
| 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 | |
| IMC (IMCOMPANY) | 20 cze 17:00 | 27,50 | -0,50 | (-1,79%) | 28,00 | 28,00 | 27,30 | 28,00 | 1 038 | 28 556 |
  |
| IMP (IMPERIO) | 18 cze 09:44 | 1,23 | +0,07 | (+6,03%) | 1,16 | 1,16 | 1,16 | 1,23 | 440 | 541 |
 |
| IMS | 20 cze 17:00 | 3,98 | +0,04 | (+1,02%) | 3,94 | 4,09 | 3,90 | 4,09 | 23 645 | 93 704 |
  |
| INC | 20 cze 17:00 | 1,960 | +0,100 | (+5,38%) | 1,860 | 1,860 | 1,845 | 2,000 | 55 741 | 106 441 |
  |
| ING (INGBSK) | 20 cze 17:00 | 307,50 | +6,00 | (+1,99%) | 301,50 | 301,50 | 298,00 | 314,00 | 61 140 | 18 730 068 |
  |
| INK (INSTALKRK) | 20 cze 16:02 | 39,70 | -0,20 | (-0,50%) | 39,90 | 40,00 | 39,40 | 42,00 | 775 | 31 073 |
  |
| INL (INTROL) | 20 cze 16:23 | 7,16 | +0,14 | (+1,99%) | 7,02 | 7,08 | 6,90 | 7,16 | 576 | 4 057 |
  |
| INP (INPRO) | 20 cze 16:45 | 7,10 | -0,15 | (-2,07%) | 7,25 | 7,25 | 7,10 | 7,25 | 1 006 | 7 293 |
  |
| IPE (IPOPEMA) | 20 cze 16:38 | 3,06 | 0,00 | (0,00%) | 3,06 | 3,06 | 3,00 | 3,12 | 11 840 | 35 928 |
  |
| IPO (INTERSPPL) | 20 cze 16:16 | 0,384 | +0,024 | (+6,67%) | 0,360 | 0,370 | 0,360 | 0,384 | 15 440 | 5 617 |
  |
| 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) | 20 cze 12:12 | 2,29 | 0,00 | (0,00%) | 2,29 | 2,29 | 2,29 | 2,29 | 970 | 2 221 |
  |
| IUS (IU) | 28 kwi 17:00 | 14,80 | +0,10 | (+0,68%) | 14,70 | 14,80 | 14,80 | 14,80 | 73 | 1 080 |
  |
| IZB (IZOBLOK) | 20 cze 15:09 | 27,80 | -0,60 | (-2,11%) | 28,40 | 28,40 | 27,80 | 28,40 | 686 | 19 258 |
  |
| IZO (IZOLACJA) | 20 cze 16:49 | 3,72 | -0,01 | (-0,27%) | 3,73 | 3,72 | 3,70 | 3,72 | 8 710 | 32 228 |
  |
| IZS (IZOSTAL) | 20 cze 16:41 | 2,66 | 0,00 | (0,00%) | 2,66 | 2,64 | 2,63 | 2,66 | 3 230 | 8 544 |
  |
| JRH | 20 cze 13:06 | 5,00 | 0,00 | (0,00%) | 5,00 | 4,99 | 4,93 | 5,02 | 3 958 | 19 768 |
  |
| JSW | 20 cze 17:01 | 21,18 | +0,38 | (+1,83%) | 20,80 | 21,00 | 20,66 | 21,45 | 565 732 | 11 897 052 |
  |
| JWW (JWWINVEST) | 20 cze 16:05 | 2,89 | +0,03 | (+1,05%) | 2,86 | 2,86 | 2,77 | 2,89 | 4 545 | 12 852 |
  |
| KCH (KRAKCHEM) | 20 cze 14:56 | 0,900 | +0,022 | (+2,51%) | 0,878 | 0,932 | 0,890 | 0,932 | 9 636 | 8 595 |
  |
| KCI | 20 cze 17:00 | 0,860 | -0,004 | (-0,46%) | 0,864 | 0,860 | 0,860 | 0,860 | 1 117 | 961 |
  |
| 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) | 20 cze 17:04 | 16,00 | -0,30 | (-1,84%) | 16,30 | 16,28 | 15,80 | 16,30 | 60 859 | 974 875 |
  |
| KGH (KGHM) | 20 cze 17:02 | 121,75 | -0,90 | (-0,73%) | 122,65 | 122,65 | 121,50 | 122,85 | 1 149 805 | 140 284 880 |
  |
| KGL | 20 cze 09:00 | 14,90 | +0,10 | (+0,68%) | 14,80 | 14,90 | 14,90 | 14,90 | 1 | 15 |
  |
| KGN (KOGENERA) | 20 cze 17:00 | 57,50 | +0,60 | (+1,05%) | 56,90 | 57,30 | 57,00 | 58,40 | 21 244 | 1 221 962 |
  |
| KMP (KOMPAP) | 18 cze 16:47 | 23,20 | -2,00 | (-7,94%) | 25,20 | 24,20 | 23,20 | 24,20 | 708 | 17 016 |
  |
| KOM (KOMPUTRON) | 20 cze 16:48 | 6,32 | -0,02 | (-0,32%) | 6,34 | 6,32 | 6,30 | 6,46 | 3 280 | 20 921 |
  |
| KPD (KPPD) | 17 cze 11:02 | 27,20 | 0,00 | (0,00%) | 27,20 | 27,20 | 27,20 | 27,20 | 18 | 490 |
  |
| KPL (KINOPOL) | 20 cze 14:24 | 17,50 | -0,20 | (-1,13%) | 17,70 | 17,95 | 17,40 | 17,95 | 3 993 | 70 053 |
  |
| KRI (KREDYTIN) | 26 mar 17:00 | 17,35 | +0,30 | (+1,76%) | 17,05 | 17,25 | 16,60 | 17,35 | 1 860 | 31 332 |
 |
| KRK (KRKA) | 20 cze 16:44 | 828,00 | +14,00 | (+1,72%) | 814,00 | 814,00 | 814,00 | 828,00 | 27 | 22 082 |
  |
| KRU (KRUK) | 20 cze 17:00 | 394,90 | +0,10 | (+0,03%) | 394,80 | 395,00 | 388,00 | 400,90 | 57 323 | 22 624 184 |
  |
| KSG (KSGAGRO) | 20 cze 17:00 | 2,98 | -0,05 | (-1,65%) | 3,03 | 3,05 | 2,93 | 3,08 | 10 795 | 31 888 |
  |
| KTY (KETY) | 20 cze 17:00 | 878,00 | +18,00 | (+2,09%) | 860,00 | 860,00 | 860,00 | 885,00 | 32 006 | 28 098 000 |
  |
| KVT (KRVITAMIN) | 20 cze 13:20 | 9,74 | +0,02 | (+0,21%) | 9,72 | 9,72 | 9,72 | 9,74 | 370 | 3 600 |
  |
| LAB (LABOPRINT) | 8 kwi 11:29 | 15,30 | 0,00 | (0,00%) | 15,30 | 15,30 | 15,30 | 15,30 | 25 | 383 |
 |
| LBT (LIBET) | 20 cze 15:43 | 1,370 | -0,080 | (-5,52%) | 1,450 | 1,450 | 1,370 | 1,450 | 1 365 | 1 925 |
  |
| LBW (LUBAWA) | 20 cze 17:04 | 9,590 | +0,580 | (+6,44%) | 9,010 | 9,175 | 9,175 | 9,750 | 690 817 | 6 616 219 |
  |
| LEN (LENA) | 20 cze 16:46 | 2,80 | 0,00 | (0,00%) | 2,80 | 2,80 | 2,78 | 2,90 | 4 187 | 11 698 |
  |
| LES (LESS) | 20 cze 16:10 | 0,247 | -0,001 | (-0,40%) | 0,248 | 0,249 | 0,240 | 0,249 | 11 228 | 2 708 |
  |
| LKD (LOKUM) | 20 cze 16:29 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,20 | 21,20 | 21,60 | 38 | 806 |
  |
| LPP | 20 cze 17:04 | 14 045,00 | +135,00 | (+0,97%) | 13 910,00 | 13 835,00 | 13 780,00 | 14 135,00 | 6 425 | 90 106 512 |
  |
| 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) | 20 cze 16:20 | 1,635 | -0,050 | (-2,97%) | 1,685 | 1,675 | 1,540 | 1,675 | 23 510 | 37 582 |
  |
| LSI (LSISOFT) | 20 cze 16:43 | 22,80 | 0,00 | (0,00%) | 22,80 | 22,20 | 22,20 | 22,80 | 149 | 3 308 |
  |
| LTX (LENTEX) | 20 cze 10:18 | 7,08 | +0,08 | (+1,14%) | 7,00 | 7,02 | 7,02 | 7,08 | 20 | 141 |
  |
| LWB (BOGDANKA) | 20 cze 17:00 | 23,00 | -0,30 | (-1,29%) | 23,30 | 23,30 | 23,00 | 23,50 | 26 081 | 601 653 |
  |
| MAB (MABION) | 20 cze 17:00 | 9,70 | +0,02 | (+0,21%) | 9,68 | 9,80 | 9,63 | 9,90 | 18 785 | 183 500 |
  |
| MAK (MAKARONPL) | 20 cze 16:45 | 19,28 | -0,06 | (-0,31%) | 19,34 | 19,56 | 19,20 | 19,60 | 1 600 | 30 820 |
  |
| MAN (MANYDEV) | 10 cze 11:00 | 0,758 | 0,000 | (0,00%) | 0,758 | 0,758 | 0,758 | 0,758 | 432 | 327 |
  |
| MBK (MBANK) | 20 cze 17:01 | 753,00 | +7,80 | (+1,05%) | 745,20 | 745,20 | 741,20 | 753,00 | 173 451 | 130 485 384 |
  |
| MBR (MOBRUK) | 20 cze 17:00 | 267,50 | -1,00 | (-0,37%) | 268,50 | 268,50 | 267,50 | 275,00 | 4 170 | 1 127 860 |
  |
| MBW (MBWS) | 17 cze 10:12 | 13,00 | 0,00 | (0,00%) | 13,00 | 13,00 | 13,00 | 13,00 | 58 | 754 |
 |
| MCI | 20 cze 17:00 | 25,80 | +0,60 | (+2,38%) | 25,20 | 25,50 | 25,20 | 25,90 | 7 664 | 197 210 |
  |
| MCR (MERCOR) | 20 cze 16:05 | 24,50 | 0,00 | (0,00%) | 24,50 | 24,50 | 24,50 | 24,50 | 151 | 3 700 |
  |
| MDG (MEDICALG) | 20 cze 17:00 | 25,65 | +0,30 | (+1,18%) | 25,35 | 25,40 | 24,80 | 25,85 | 8 133 | 205 999 |
  |
| MDI (MDIENERGIA) | 20 cze 16:41 | 1,250 | 0,000 | (0,00%) | 1,250 | 1,255 | 1,210 | 1,255 | 1 943 | 2 388 |
  |
| MEG (MEGARON) | 18 cze 11:00 | 5,85 | +0,50 | (+9,35%) | 5,35 | 5,85 | 5,85 | 5,85 | 5 | 29 |
 |
| MEX (MEXPOLSKA) | 20 cze 17:00 | 3,60 | +0,02 | (+0,56%) | 3,58 | 3,58 | 3,58 | 3,60 | 1 697 | 6 109 |
  |
| MFO | 20 cze 16:25 | 37,40 | +0,50 | (+1,36%) | 36,90 | 36,80 | 36,20 | 38,20 | 2 040 | 76 697 |
  |
| MGT (MANGATA) | 20 cze 17:00 | 71,20 | +1,20 | (+1,71%) | 70,00 | 70,00 | 69,60 | 71,60 | 171 | 12 010 |
  |
| MIL (MILLENNIUM) | 20 cze 17:00 | 13,63 | +0,33 | (+2,48%) | 13,30 | 13,30 | 13,20 | 13,78 | 2 498 448 | 34 047 848 |
  |
| MIR (MIRACULUM) | 20 cze 09:55 | 0,878 | +0,002 | (+0,23%) | 0,876 | 0,878 | 0,878 | 0,878 | 10 | 9 |
  |
| MLG (MLPGROUP) | 20 cze 17:00 | 85,80 | +0,80 | (+0,94%) | 85,00 | 86,00 | 83,40 | 86,00 | 1 647 | 140 729 |
  |
| MLK (MILKILAND) | 20 cze 16:37 | 1,980 | +0,060 | (+3,13%) | 1,920 | 2,020 | 1,900 | 2,020 | 11 038 | 21 318 |
  |
| MLS (MLSYSTEM) | 20 cze 16:41 | 15,10 | +0,16 | (+1,07%) | 14,94 | 15,00 | 14,94 | 15,38 | 8 316 | 126 309 |
  |
| MNC (MENNICA) | 20 cze 17:04 | 28,80 | +3,00 | (+11,63%) | 25,80 | 26,50 | 26,50 | 28,80 | 4 824 | 132 811 |
  |
| MOC (MOLECURE) | 20 cze 16:49 | 5,87 | -0,07 | (-1,18%) | 5,94 | 5,94 | 5,79 | 6,09 | 13 574 | 80 454 |
  |
| MOJ | 13 cze 13:46 | 1,43 | +0,10 | (+7,52%) | 1,33 | 1,41 | 1,33 | 1,43 | 3 160 | 4 417 |
  |
| MOL | 20 cze 16:32 | 31,78 | +0,22 | (+0,70%) | 31,56 | 31,56 | 31,24 | 31,78 | 24 907 | 785 372 |
  |
| MON (MONNARI) | 20 cze 14:38 | 4,89 | +0,04 | (+0,82%) | 4,85 | 4,89 | 4,83 | 4,89 | 825 | 4 033 |
  |
| MOV (MOVIEGAMES) | 20 cze 17:00 | 16,18 | +0,06 | (+0,37%) | 16,12 | 16,10 | 15,90 | 16,22 | 221 | 3 542 |
  |
| MRB (MIRBUD) | 20 cze 17:04 | 13,17 | +0,22 | (+1,70%) | 12,95 | 13,00 | 13,00 | 13,48 | 102 756 | 1 365 945 |
  |
| MRC (MERCATOR) | 20 cze 17:00 | 44,35 | +0,20 | (+0,45%) | 44,15 | 44,15 | 44,15 | 44,60 | 2 362 | 105 084 |
  |
| MSP (MOSTALPLC) | 20 cze 16:21 | 15,70 | +0,20 | (+1,29%) | 15,50 | 15,65 | 15,30 | 15,75 | 763 | 11 724 |
  |
| MSW (MOSTALWAR) | 20 cze 17:00 | 8,00 | +0,10 | (+1,27%) | 7,90 | 7,90 | 7,62 | 8,00 | 9 798 | 76 284 |
  |
| MSZ (MOSTALZAB) | 20 cze 17:00 | 5,91 | -0,07 | (-1,17%) | 5,98 | 5,95 | 5,91 | 6,02 | 17 787 | 106 107 |
  |
| MUR (MURAPOL) | 20 cze 17:00 | 39,90 | +0,10 | (+0,25%) | 39,80 | 39,80 | 39,10 | 39,95 | 42 928 | 1 694 913 |
  |
| MVP (MARVIPOL) | 20 cze 17:00 | 7,70 | -0,10 | (-1,28%) | 7,80 | 7,76 | 7,66 | 7,90 | 5 155 | 40 073 |
  |
| MWT (MWTRADE) | 13 cze 13:24 | 3,42 | 0,00 | (0,00%) | 3,42 | 3,22 | 3,22 | 3,42 | 46 | 148 |
  |
| MXC (MAXCOM) | 20 cze 12:06 | 7,06 | -0,02 | (-0,28%) | 7,08 | 7,08 | 6,90 | 7,08 | 507 | 3 508 |
  |
| MZA (MUZA) | 17 cze 16:48 | 13,85 | +0,25 | (+1,84%) | 13,60 | 13,80 | 13,80 | 13,85 | 5 | 69 |
  |
| NCL (NOCTILUCA) | 20 cze 17:00 | 99,20 | +0,20 | (+0,20%) | 99,00 | 99,40 | 98,00 | 103,50 | 1 228 | 122 780 |
  |
| NEU (NEUCA) | 20 cze 17:00 | 682,00 | -5,00 | (-0,73%) | 687,00 | 687,00 | 679,00 | 703,00 | 1 698 | 1 170 079 |
  |
| NNG (NANOGROUP) | 20 cze 17:00 | 2,870 | +0,060 | (+2,14%) | 2,810 | 2,805 | 2,740 | 2,910 | 20 325 | 58 119 |
  |
| NTC (NTCAPITAL) | 20 cze 17:00 | 0,622 | +0,008 | (+1,30%) | 0,614 | 0,628 | 0,602 | 0,628 | 14 587 | 8 996 |
  |
| NTT (NTTSYSTEM) | 20 cze 16:29 | 10,00 | +0,12 | (+1,21%) | 9,88 | 9,88 | 9,72 | 10,00 | 2 185 | 21 550 |
  |
| NTU (NOVATURAS) | 17 cze 16:40 | 8,56 | +0,54 | (+6,73%) | 8,02 | 8,56 | 8,56 | 8,56 | 2 | 17 |
  |
| NVA (PANOVA) | 20 cze 12:20 | 14,80 | 0,00 | (0,00%) | 14,80 | 14,75 | 14,75 | 15,00 | 116 | 1 739 |
  |
| NVG (NOVAVISGR) | 20 cze 16:35 | 1,444 | -0,004 | (-0,28%) | 1,448 | 1,450 | 1,410 | 1,490 | 22 702 | 32 838 |
  |
| NVT (NOVITA) | 20 cze 16:30 | 92,60 | -1,40 | (-1,49%) | 94,00 | 94,00 | 92,60 | 94,00 | 25 | 2 329 |
  |
| NWG (NEWAG) | 20 cze 17:04 | 71,00 | -0,70 | (-0,98%) | 71,70 | 71,40 | 70,70 | 74,00 | 8 679 | 622 818 |
  |
| NXB (NEXTBIKE) | 10 kwi 10:16 | 15,00 | +0,30 | (+2,04%) | 14,70 | 15,50 | 15,00 | 15,50 | 87 | 1 336 |
  |
| NXG (NEXITY) | 20 cze 15:32 | 1,62 | +0,01 | (+0,62%) | 1,61 | 1,60 | 1,60 | 1,62 | 1 027 | 1 644 |
  |
| OBL (ORZBIALY) | 20 cze 15:00 | 38,60 | -0,20 | (-0,52%) | 38,80 | 38,60 | 38,60 | 38,60 | 211 | 8 145 |
  |
| ODL (ODLEWNIE) | 20 cze 16:38 | 9,18 | +0,18 | (+2,00%) | 9,00 | 9,00 | 8,98 | 9,18 | 368 | 3 310 |
  |
| OND (ONDE) | 20 cze 17:00 | 9,95 | +0,45 | (+4,74%) | 9,50 | 9,35 | 9,35 | 9,95 | 24 837 | 243 152 |
  |
| ONO (ONESANO) | 20 cze 16:40 | 0,948 | 0,000 | (0,00%) | 0,948 | 0,948 | 0,930 | 0,948 | 506 | 478 |
  |
| OPG (ORCOGROUP) | 16 cze 09:19 | 4,70 | 0,00 | (0,00%) | 4,70 | 4,70 | 4,70 | 4,70 | 3 | 14 |
  |
| OPL (ORANGEPL) | 20 cze 17:04 | 9,528 | -0,002 | (-0,02%) | 9,530 | 9,532 | 9,470 | 9,610 | 3 888 367 | 37 099 940 |
  |
| OPM (OPTEAM) | 20 cze 16:16 | 4,00 | 0,00 | (0,00%) | 4,00 | 4,00 | 3,90 | 4,00 | 506 | 1 984 |
  |
| OPN (OPONEO.PL) | 20 cze 17:00 | 94,60 | +3,60 | (+3,96%) | 91,00 | 89,80 | 88,20 | 94,60 | 2 547 | 233 013 |
  |
| OTM (OTMUCHOW) | 20 cze 16:35 | 5,02 | 0,00 | (0,00%) | 5,02 | 5,06 | 5,02 | 5,30 | 1 294 | 6 541 |
  |
| OTS (OTLOG) | 20 cze 16:48 | 15,18 | +0,06 | (+0,40%) | 15,12 | 14,80 | 14,68 | 15,20 | 1 052 | 15 730 |
  |
| PAS (PASSUS) | 20 cze 17:02 | 44,80 | -0,20 | (-0,44%) | 45,00 | 44,70 | 43,70 | 45,30 | 4 633 | 205 843 |
  |
| PAT (PATENTUS) | 20 cze 17:00 | 3,87 | +0,02 | (+0,52%) | 3,85 | 3,86 | 3,85 | 3,87 | 1 033 | 3 984 |
  |
| PBF (PBSFINANSE) | 22 maj 15:00 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,700 | 0,700 | 5 | 4 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBX (PEKABEX) | 20 cze 16:45 | 18,40 | -0,05 | (-0,27%) | 18,45 | 18,20 | 18,20 | 18,45 | 1 311 | 24 010 |
  |
| PCE (POLICE) | 20 cze 15:52 | 9,08 | +0,04 | (+0,44%) | 9,04 | 9,10 | 8,94 | 9,18 | 4 753 | 43 169 |
  |
| PCF (PCFGROUP) | 20 cze 17:04 | 5,90 | -0,95 | (-13,87%) | 6,85 | 7,40 | 5,62 | 7,40 | 513 371 | 3 315 123 |
  |
| PCO (PEPCO) | 20 cze 17:02 | 19,110 | -0,310 | (-1,60%) | 19,420 | 19,500 | 18,980 | 19,500 | 6 654 449 | 128 203 544 |
  |
| PCR (PCCROKITA) | 20 cze 16:47 | 68,70 | -0,20 | (-0,29%) | 68,90 | 68,90 | 68,20 | 68,90 | 3 374 | 232 070 |
  |
| PCX (PCCEXOL) | 20 cze 16:31 | 2,64 | -0,01 | (-0,38%) | 2,65 | 2,65 | 2,62 | 2,68 | 2 691 | 7 102 |
  |
| PEN (PHOTON) | 20 cze 15:57 | 3,31 | +0,02 | (+0,61%) | 3,29 | 3,28 | 3,25 | 3,31 | 5 227 | 17 121 |
  |
| PEO (PEKAO) | 20 cze 17:04 | 175,60 | +0,40 | (+0,23%) | 175,20 | 175,20 | 174,00 | 176,20 | 1 626 987 | 285 345 120 |
  |
| PEP | 20 cze 17:00 | 63,00 | -2,00 | (-3,08%) | 65,00 | 65,00 | 62,00 | 65,80 | 7 591 | 484 086 |
  |
| PGE | 20 cze 17:04 | 10,595 | -0,030 | (-0,28%) | 10,625 | 10,625 | 10,335 | 10,745 | 4 739 936 | 50 139 908 |
  |
| PGM (PMPG) | 20 cze 09:00 | 2,47 | +0,01 | (+0,41%) | 2,46 | 2,47 | 2,47 | 2,47 | 2 | 5 |
  |
| PGV (PGFGROUP) | 2 maj 17:00 | 0,674 | -0,034 | (-4,80%) | 0,708 | 0,650 | 0,650 | 0,694 | 228 635 | 152 312 |
  |
| PHN | 20 cze 16:44 | 10,45 | +0,10 | (+0,97%) | 10,35 | 10,35 | 10,15 | 10,45 | 1 300 | 13 295 |
  |
| PHR (PHARMENA) | 20 cze 16:49 | 3,47 | +0,12 | (+3,58%) | 3,35 | 3,34 | 3,30 | 3,48 | 2 210 | 7 592 |
  |
| PJP (PJPMAKRUM) | 20 cze 15:27 | 16,00 | -0,15 | (-0,93%) | 16,15 | 16,15 | 16,00 | 16,15 | 695 | 11 224 |
  |
| PKN (PKNORLEN) | 20 cze 17:04 | 82,80 | +1,22 | (+1,50%) | 81,58 | 81,62 | 81,20 | 82,98 | 6 057 273 | 500 830 176 |
  |
| PKO (PKOBP) | 20 cze 17:02 | 70,52 | +0,48 | (+0,69%) | 70,04 | 69,68 | 69,64 | 70,78 | 5 192 356 | 365 883 680 |
  |
| PKP (PKPCARGO) | 20 cze 17:00 | 15,70 | -0,30 | (-1,88%) | 16,00 | 16,00 | 15,70 | 16,00 | 106 967 | 1 698 202 |
  |
| PLW (PLAYWAY) | 20 cze 17:00 | 324,00 | +3,50 | (+1,09%) | 320,50 | 320,00 | 320,00 | 324,00 | 2 568 | 824 532 |
  |
| PLZ (PLAZACNTR) | 20 cze 17:00 | 2,520 | +0,010 | (+0,40%) | 2,510 | 2,540 | 2,490 | 2,540 | 2 171 | 5 477 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PMP (PAMAPOL) | 20 cze 10:17 | 2,58 | +0,01 | (+0,39%) | 2,57 | 2,48 | 2,48 | 2,58 | 1 900 | 4 839 |
  |
| PPS (PEPEES) | 20 cze 11:09 | 0,810 | -0,025 | (-2,99%) | 0,835 | 0,830 | 0,800 | 0,835 | 12 065 | 9 755 |
  |
| PRI (PRAGMAINK) | 20 cze 16:04 | 3,32 | -0,06 | (-1,78%) | 3,38 | 3,38 | 3,32 | 3,38 | 210 | 698 |
  |
| PRM (PROCHEM) | 20 cze 17:00 | 22,90 | +0,10 | (+0,44%) | 22,80 | 24,50 | 22,10 | 24,50 | 175 | 3 967 |
  |
| PRT (PROTEKTOR) | 2 maj 17:00 | 1,735 | +0,025 | (+1,46%) | 1,710 | 1,650 | 1,640 | 1,780 | 119 833 | 204 214 |
  |
| PTG (POLTREG) | 20 cze 17:00 | 33,40 | -0,90 | (-2,62%) | 34,30 | 33,90 | 33,00 | 34,50 | 2 084 | 70 453 |
  |
| PTW (PTWP) | 20 cze 16:43 | 91,00 | +0,50 | (+0,55%) | 90,50 | 92,00 | 88,50 | 92,00 | 333 | 30 033 |
  |
| PUR (PURE) | 20 cze 16:48 | 5,820 | +0,215 | (+3,84%) | 5,605 | 5,605 | 5,545 | 5,895 | 28 803 | 163 676 |
  |
| PWX (POLWAX) | 20 cze 13:14 | 1,330 | 0,000 | (0,00%) | 1,330 | 1,330 | 1,305 | 1,330 | 2 300 | 3 002 |
  |
| PXM (POLIMEXMS) | 20 cze 17:00 | 4,810 | +0,030 | (+0,63%) | 4,780 | 4,750 | 4,680 | 4,875 | 353 048 | 1 691 564 |
  |
| PZU | 20 cze 17:00 | 60,10 | +0,64 | (+1,08%) | 59,46 | 59,58 | 59,20 | 60,40 | 3 005 017 | 180 352 960 |
  |
| QNT (QUANTUM) | 20 cze 11:00 | 25,00 | 0,00 | (0,00%) | 25,00 | 25,00 | 25,00 | 25,00 | 101 | 2 525 |
  |
| QRS (QUERCUS) | 20 cze 16:46 | 10,40 | 0,00 | (0,00%) | 10,40 | 10,50 | 10,20 | 10,65 | 17 028 | 180 137 |
  |
| RAE (RAEN) | 20 cze 17:01 | 0,3430 | +0,0565 | (+19,72%) | 0,2865 | 0,2865 | 0,2850 | 0,3505 | 470 413 | 153 591 |
  |
| RAF (RAFAMET) | 20 cze 17:00 | 86,00 | +2,50 | (+2,99%) | 83,50 | 86,00 | 84,50 | 86,50 | 602 | 51 604 |
  |
| RBW (RAINBOW) | 20 cze 17:02 | 135,80 | +2,70 | (+2,03%) | 133,10 | 134,60 | 132,40 | 137,00 | 136 724 | 18 470 564 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 |
  |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RFK (RAFAKO) | 20 cze 17:02 | 0,2250 | +0,0264 | (+13,29%) | 0,1986 | 0,2000 | 0,1986 | 0,2400 | 9 922 972 | 2 152 381 |
  |
| RHD (REINHOLD) | 11 cze 11:00 | 0,0715 | +0,0165 | (+30,00%) | 0,0550 | 0,0715 | 0,0715 | 0,0715 | 1 600 | 114 |
 |
| RLP (RELPOL) | 20 cze 16:20 | 5,12 | -0,02 | (-0,39%) | 5,14 | 5,14 | 5,12 | 5,14 | 400 | 2 048 |
  |
| RMK (REMAK) | 20 cze 11:47 | 13,70 | 0,00 | (0,00%) | 13,70 | 13,70 | 13,20 | 13,70 | 1 569 | 20 725 |
  |
| RNC (REINO) | 20 cze 13:28 | 1,01 | -0,01 | (-0,98%) | 1,02 | 1,07 | 1,01 | 1,07 | 10 002 | 10 102 |
  |
| RND (RENDER) | 20 cze 16:33 | 105,50 | -6,50 | (-5,80%) | 112,00 | 112,00 | 104,50 | 112,00 | 53 | 5 802 |
  |
| RNK (RANKPROGR) | 20 cze 16:47 | 3,600 | -0,110 | (-2,96%) | 3,710 | 3,660 | 3,600 | 3,700 | 32 573 | 117 775 |
  |
| RPC (ROPCZYCE) | 20 cze 14:16 | 25,20 | +0,20 | (+0,80%) | 25,00 | 25,20 | 25,20 | 25,20 | 35 | 882 |
  |
| RVU (RYVU) | 20 cze 17:00 | 30,50 | +0,45 | (+1,50%) | 30,05 | 30,05 | 29,75 | 30,55 | 27 838 | 839 211 |
  |
| RWL (RAWLPLUG) | 20 cze 15:01 | 16,70 | 0,00 | (0,00%) | 16,70 | 16,70 | 16,70 | 16,70 | 318 | 5 311 |
  |
| SAN (SANTANDER) | 20 cze 15:58 | 29,40 | -0,50 | (-1,67%) | 29,90 | 29,61 | 29,40 | 29,78 | 1 709 | 50 539 |
  |
| SCP (SCPFL) | 20 cze 17:00 | 150,60 | +2,40 | (+1,62%) | 148,20 | 147,00 | 146,80 | 151,00 | 1 095 | 161 773 |
  |
| SEK (SEKO) | 20 cze 16:39 | 8,60 | +0,08 | (+0,94%) | 8,52 | 8,56 | 8,50 | 8,60 | 5 549 | 47 591 |
  |
| SEL (SELENAFM) | 20 cze 16:35 | 37,10 | 0,00 | (0,00%) | 37,10 | 37,00 | 36,40 | 37,20 | 1 973 | 73 148 |
  |
| SEN (SERINUS) | 19 maj 12:51 | 0,710 | -0,010 | (-1,39%) | 0,720 | 0,616 | 0,558 | 0,718 | 736 374 | 451 153 |
  |
| SFG (SILVANO) | 18 cze 12:44 | 5,40 | +0,02 | (+0,37%) | 5,38 | 5,28 | 5,28 | 5,40 | 1 565 | 8 269 |
  |
| SFS (SFINKS) | 20 cze 17:00 | 0,486 | -0,004 | (-0,82%) | 0,490 | 0,486 | 0,470 | 0,496 | 24 995 | 12 206 |
  |
| SGN (SYGNITY) | 20 cze 17:00 | 105,50 | +2,50 | (+2,43%) | 103,00 | 105,00 | 102,00 | 105,50 | 5 481 | 574 193 |
  |
| 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) | 18 cze 15:00 | 0,366 | -0,004 | (-1,08%) | 0,370 | 0,370 | 0,366 | 0,370 | 8 408 | 3 077 |
  |
| SHG (STARHEDGE) | 30 kwi 11:10 | 0,290 | 0,000 | (0,00%) | 0,290 | 0,290 | 0,290 | 0,290 | 1 060 | 307 |
 |
| SHO (SHOPER) | 20 cze 17:00 | 50,00 | -0,40 | (-0,79%) | 50,40 | 50,00 | 49,00 | 50,40 | 7 763 | 387 312 |
  |
| SIM (SIMFABRIC) | 20 cze 16:19 | 1,660 | +0,002 | (+0,12%) | 1,658 | 1,658 | 1,620 | 1,680 | 7 136 | 11 718 |
  |
| SKA (SNIEZKA) | 20 cze 17:00 | 86,80 | +3,00 | (+3,58%) | 83,80 | 83,80 | 81,80 | 87,00 | 1 070 | 90 850 |
  |
| SKH (SKARBIEC) | 20 cze 16:34 | 27,80 | +0,30 | (+1,09%) | 27,50 | 27,80 | 27,20 | 28,80 | 23 199 | 646 456 |
  |
| SKL (SKYLINE) | 17 cze 14:35 | 1,58 | 0,00 | (0,00%) | 1,58 | 1,58 | 1,58 | 1,58 | 223 | 352 |
  |
| SLV (SELVITA) | 20 cze 17:03 | 27,10 | -0,90 | (-3,21%) | 28,00 | 28,10 | 27,10 | 28,50 | 118 632 | 3 238 052 |
  |
| SNK (SANOK) | 20 cze 17:00 | 22,90 | +0,70 | (+3,15%) | 22,20 | 22,00 | 22,00 | 22,90 | 5 680 | 127 716 |
  |
| SNT (SYNEKTIK) | 20 cze 17:04 | 209,20 | +1,20 | (+0,58%) | 208,00 | 209,80 | 206,60 | 211,80 | 11 282 | 2 372 296 |
  |
| SNW (SANWIL) | 20 cze 11:51 | 1,295 | 0,000 | (0,00%) | 1,295 | 1,280 | 1,280 | 1,295 | 592 | 759 |
  |
| SNX (SUNEX) | 20 cze 16:31 | 7,14 | -0,10 | (-1,38%) | 7,24 | 7,24 | 7,10 | 7,25 | 2 843 | 20 311 |
  |
| SON (SONEL) | 20 cze 16:32 | 16,35 | +0,45 | (+2,83%) | 15,90 | 16,15 | 15,95 | 16,80 | 1 422 | 23 347 |
  |
| SPH (SOPHARMA) | 20 cze 13:43 | 14,50 | +1,05 | (+7,81%) | 13,45 | 14,50 | 14,50 | 14,50 | 10 | 145 |
  |
| SPL (SANPL) | 20 cze 17:00 | 468,40 | +1,80 | (+0,39%) | 466,60 | 466,60 | 464,00 | 472,00 | 175 617 | 82 276 088 |
  |
| SPR (SPYROSOFT) | 20 cze 16:37 | 588,00 | -10,00 | (-1,67%) | 598,00 | 586,00 | 570,00 | 588,00 | 177 | 102 112 |
  |
| STF (STALPROFI) | 20 cze 16:32 | 8,46 | +0,06 | (+0,71%) | 8,40 | 8,40 | 8,40 | 8,46 | 1 705 | 14 348 |
  |
| STP (STALPROD) | 20 cze 17:00 | 244,00 | 0,00 | (0,00%) | 244,00 | 244,00 | 241,00 | 245,00 | 588 | 143 364 |
  |
| STS (SATIS) | 18 cze 16:45 | 0,274 | +0,002 | (+0,74%) | 0,272 | 0,272 | 0,272 | 0,274 | 7 449 | 2 036 |
  |
| STX (STALEXP) | 20 cze 17:00 | 3,035 | +0,055 | (+1,85%) | 2,980 | 2,980 | 2,980 | 3,040 | 42 891 | 129 133 |
  |
| SVE (SNTVERSE) | 20 cze 17:04 | 4,850 | -0,100 | (-2,02%) | 4,950 | 4,940 | 4,800 | 4,950 | 89 950 | 438 079 |
  |
| SVRS (SILVAIR-REGS) | 20 cze 17:00 | 6,10 | +0,25 | (+4,27%) | 5,85 | 5,90 | 5,90 | 6,10 | 3 088 | 18 350 |
  |
| SWG (SECOGROUP) | 20 cze 11:47 | 28,60 | +0,20 | (+0,70%) | 28,40 | 29,60 | 28,60 | 29,60 | 239 | 6 840 |
  |
| TAR (TARCZYNSKI) | 20 cze 16:40 | 123,00 | +3,50 | (+2,93%) | 119,50 | 119,50 | 112,00 | 123,00 | 476 | 56 769 |
  |
| TBL (TBULL) | 20 cze 11:00 | 3,62 | -0,38 | (-9,50%) | 4,00 | 3,62 | 3,62 | 3,62 | 120 | 434 |
  |
| TEN (TSGAMES) | 20 cze 17:00 | 83,90 | +0,10 | (+0,12%) | 83,80 | 83,80 | 82,50 | 85,00 | 34 106 | 2 853 623 |
  |
| THG (TENDERHUT) | 17 cze 16:05 | 5,98 | -0,02 | (-0,33%) | 6,00 | 5,98 | 5,98 | 5,98 | 210 | 1 256 |
  |
| TLX (TALEX) | 20 cze 09:06 | 20,60 | -0,80 | (-3,74%) | 21,40 | 19,50 | 19,50 | 21,20 | 600 | 12 035 |
  |
| TMR (TATRY) | 17 cze 16:26 | 90,00 | +3,00 | (+3,45%) | 87,00 | 87,00 | 87,00 | 90,00 | 29 | 2 526 |
  |
| TOA (TOYA) | 20 cze 17:04 | 8,38 | +0,14 | (+1,70%) | 8,24 | 8,25 | 8,25 | 8,40 | 50 564 | 421 032 |
  |
| TOR (TORPOL) | 20 cze 17:00 | 38,00 | +0,85 | (+2,29%) | 37,15 | 37,10 | 37,00 | 38,00 | 9 136 | 341 163 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,350 | -0,130 | (-5,24%) | 2,480 | 2,320 | 2,300 | 2,450 | 31 559 | 72 964 |
  |
| TPE (TAURONPE) | 20 cze 17:02 | 7,938 | -0,262 | (-3,20%) | 8,200 | 8,102 | 7,540 | 8,150 | 10 989 836 | 86 698 464 |
  |
| TRI (TRITON) | 20 cze 15:22 | 2,72 | -0,28 | (-9,33%) | 3,00 | 2,72 | 2,72 | 2,72 | 447 | 1 216 |
  |
| TRK (TRAKCJA) | 20 cze 17:00 | 2,185 | +0,005 | (+0,23%) | 2,180 | 2,155 | 2,130 | 2,200 | 60 792 | 131 382 |
  |
| TRN (TRANSPOL) | 20 cze 17:04 | 4,34 | +0,46 | (+11,86%) | 3,88 | 3,88 | 3,80 | 4,34 | 81 913 | 333 084 |
  |
| TRR (TERMOREX) | 20 cze 17:00 | 0,725 | +0,005 | (+0,69%) | 0,720 | 0,715 | 0,715 | 0,725 | 1 230 | 886 |
  |
| TSG (TESGAS) | 20 cze 16:48 | 2,48 | +0,03 | (+1,22%) | 2,45 | 2,44 | 2,44 | 2,48 | 5 602 | 13 742 |
  |
| TXT (TEXT) | 20 cze 17:00 | 54,70 | +0,45 | (+0,83%) | 54,25 | 54,50 | 54,45 | 55,60 | 18 149 | 996 044 |
  |
| UCG (UNICREDIT) | 20 cze 09:17 | 240,90 | -1,10 | (-0,45%) | 242,00 | 240,90 | 240,90 | 240,90 | 53 | 12 768 |
  |
| ULG (ULTGAMES) | 20 cze 16:22 | 10,80 | -0,15 | (-1,37%) | 10,95 | 10,90 | 10,05 | 10,90 | 3 086 | 32 162 |
  |
| ULM (ULMA) | 20 cze 12:59 | 60,50 | 0,00 | (0,00%) | 60,50 | 60,50 | 60,50 | 60,50 | 5 | 303 |
  |
| UNF (UNFOLD) | 20 cze 09:00 | 1,14 | 0,00 | (0,00%) | 1,14 | 1,14 | 1,14 | 1,14 | 3 | 3 |
 |
| UNI (UNIBEP) | 20 cze 16:45 | 10,55 | -0,15 | (-1,40%) | 10,70 | 10,75 | 10,20 | 10,75 | 7 149 | 74 268 |
  |
| UNT (UNIMOT) | 20 cze 17:00 | 144,80 | +0,80 | (+0,56%) | 144,00 | 144,00 | 143,60 | 145,60 | 3 329 | 483 134 |
  |
| URT (URTESTE) | 20 cze 15:42 | 54,00 | +0,20 | (+0,37%) | 53,80 | 53,60 | 53,60 | 54,00 | 175 | 9 418 |
  |
| VGO (VIGOPHOTN) | 20 cze 17:01 | 518,00 | 0,00 | (0,00%) | 518,00 | 518,00 | 512,00 | 520,00 | 217 | 112 262 |
  |
| VIN (VINDEXUS) | 20 cze 17:00 | 11,00 | 0,00 | (0,00%) | 11,00 | 10,90 | 10,75 | 11,00 | 13 122 | 141 833 |
  |
| VOT (VOTUM) | 20 cze 17:04 | 44,55 | +0,30 | (+0,68%) | 44,25 | 44,30 | 44,25 | 45,40 | 40 767 | 1 826 688 |
  |
| VOX (VOXEL) | 20 cze 17:02 | 152,20 | -2,80 | (-1,81%) | 155,00 | 155,40 | 152,20 | 155,40 | 5 593 | 863 789 |
  |
| VRC (VERCOM) | 20 cze 17:00 | 120,80 | +5,20 | (+4,50%) | 115,60 | 115,60 | 115,40 | 120,80 | 12 904 | 1 537 465 |
  |
| VRG | 20 cze 17:00 | 3,94 | +0,35 | (+9,75%) | 3,59 | 3,61 | 3,53 | 3,94 | 67 276 | 247 756 |
  |
| 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) | 20 cze 16:30 | 0,532 | -0,014 | (-2,56%) | 0,546 | 0,536 | 0,512 | 0,536 | 48 363 | 25 238 |
  |
| WAS (WASKO) | 20 cze 16:46 | 1,850 | -0,005 | (-0,27%) | 1,855 | 1,880 | 1,825 | 1,880 | 201 | 373 |
  |
| WIK (WIKANA) | 20 cze 16:41 | 6,60 | +0,05 | (+0,76%) | 6,55 | 6,40 | 6,35 | 6,60 | 1 634 | 10 532 |
  |
| WIS (WINVEST) | 17 cze 11:00 | 0,500 | 0,000 | (0,00%) | 0,500 | 0,500 | 0,500 | 0,500 | 469 | 235 |
  |
| WLT (WIELTON) | 20 cze 17:02 | 6,15 | +0,09 | (+1,49%) | 6,06 | 6,01 | 6,01 | 6,20 | 45 452 | 276 753 |
  |
| WPL (WIRTUALNA) | 20 cze 17:00 | 76,00 | -1,60 | (-2,06%) | 77,60 | 78,00 | 74,90 | 78,90 | 24 903 | 1 902 041 |
  |
| WPR (WOODPCKR) | 20 cze 16:29 | 3,81 | +0,01 | (+0,26%) | 3,80 | 3,81 | 3,75 | 3,81 | 698 | 2 620 |
  |
| WTN (WITTCHEN) | 20 cze 17:01 | 17,80 | -0,04 | (-0,22%) | 17,84 | 17,70 | 17,70 | 17,90 | 8 561 | 152 305 |
  |
| WWL (WAWEL) | 20 cze 16:47 | 664,00 | -4,00 | (-0,60%) | 668,00 | 646,00 | 644,00 | 666,00 | 42 | 27 652 |
  |
| WXF (WARIMPEX) | 20 cze 16:34 | 2,74 | -0,03 | (-1,08%) | 2,77 | 2,75 | 2,70 | 2,75 | 15 904 | 43 482 |
  |
| XPL (XPLUS) | 20 cze 16:36 | 3,54 | +0,30 | (+9,26%) | 3,24 | 3,50 | 3,35 | 3,57 | 4 576 | 16 086 |
  |
| XTB | 20 cze 17:00 | 74,84 | +1,46 | (+1,99%) | 73,38 | 73,72 | 73,04 | 74,84 | 379 246 | 28 279 290 |
  |
| XTP (XTPL) | 20 cze 16:36 | 87,00 | +0,30 | (+0,35%) | 86,70 | 87,00 | 87,00 | 88,90 | 459 | 40 361 |
  |
| YAN (NEPTIS) | 20 cze 09:02 | 125,00 | 0,00 | (0,00%) | 125,00 | 125,00 | 125,00 | 125,00 | 2 | 250 |
  |
| YOL (YOLO) | 4 maj 16:36 | 0,335 | -0,002 | (-0,45%) | 0,336 | 0,334 | 0,334 | 0,339 | 42 366 | 14 211 | |
| YRL (YARRL) | 20 cze 16:07 | 7,40 | -0,10 | (-1,33%) | 7,50 | 7,50 | 7,40 | 7,50 | 1 649 | 12 240 |
  |
| ZAB (ZABKA) | 20 cze 17:03 | 21,78 | +0,08 | (+0,37%) | 21,70 | 21,84 | 21,50 | 21,85 | 21 431 392 | 466 672 352 |
 |
| ZAP (PULAWY) | 20 cze 15:29 | 50,00 | -0,60 | (-1,19%) | 50,60 | 50,00 | 50,00 | 50,00 | 166 | 8 300 |
  |
| ZEP (ZEPAK) | 20 cze 17:00 | 29,75 | -0,55 | (-1,82%) | 30,30 | 30,00 | 29,10 | 30,25 | 51 906 | 1 549 331 |
  |
| ZMT (ZAMET) | 20 cze 16:34 | 0,876 | +0,014 | (+1,62%) | 0,862 | 0,862 | 0,842 | 0,888 | 40 816 | 35 186 |
  |
| ZRE (ZREMB) | 20 cze 17:00 | 7,36 | +0,16 | (+2,22%) | 7,20 | 7,20 | 7,20 | 7,47 | 35 440 | 261 441 |
  |
| ZUE | 20 cze 17:00 | 9,10 | +0,22 | (+2,48%) | 8,88 | 8,92 | 8,92 | 9,10 | 1 208 | 10 915 |
  |
| ZUK (STAPORKOW) | 20 cze 17:00 | 3,22 | 0,00 | (0,00%) | 3,22 | 3,22 | 3,22 | 3,22 | 906 | 2 917 |
  |
Biznesradar bez reklam? Sprawdź BR Plus