Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 18 mar 15:01 | 2,84 | -0,01 | (-0,18%) | 2,85 | 2,82 | 2,80 | 2,87 | 4 159 | 11 694 |
  |
| 08N (08OCTAVA) | 18 mar 15:04 | 0,885 | -0,015 | (-1,67%) | 0,900 | 0,885 | 0,885 | 0,885 | 148 | 131 |
  |
| 11B (11BIT) | 18 mar 17:00 | 211,00 | -3,00 | (-1,40%) | 214,00 | 214,50 | 208,50 | 214,50 | 10 635 | 2 239 600 |
  |
| 1AT (ATAL) | 18 mar 16:48 | 54,40 | +1,30 | (+2,45%) | 53,10 | 53,90 | 53,90 | 54,70 | 32 448 | 1 756 243 |
  |
| 3RG (3RGAMES) | 18 mar 17:00 | 0,500 | +0,023 | (+4,82%) | 0,477 | 0,473 | 0,473 | 0,506 | 248 846 | 122 037 |
  |
| 4MS (4MASS) | 18 mar 17:00 | 6,35 | 0,00 | (0,00%) | 6,35 | 6,38 | 6,27 | 6,39 | 36 630 | 231 898 |
  |
| AAT (ALTA) | 18 mar 16:01 | 2,13 | -0,05 | (-2,29%) | 2,18 | 2,10 | 2,07 | 2,19 | 19 351 | 40 533 |
  |
| ABE (ABPL) | 18 mar 17:00 | 108,00 | -1,50 | (-1,37%) | 109,50 | 110,00 | 106,50 | 110,00 | 2 620 | 285 822 |
  |
| ABS (ASSECOBS) | 18 mar 17:00 | 69,20 | -2,00 | (-2,81%) | 71,20 | 71,40 | 68,20 | 71,40 | 5 573 | 386 528 |
  |
| ACG (ACAUTOGAZ) | 18 mar 16:02 | 32,90 | +0,10 | (+0,30%) | 32,80 | 32,70 | 32,70 | 33,10 | 3 058 | 100 883 |
  |
| ACP (ASSECOPOL) | 18 mar 17:00 | 149,10 | +0,20 | (+0,13%) | 148,90 | 149,60 | 148,00 | 150,50 | 92 829 | 13 846 584 |
  |
| ACT (ACTION) | 18 mar 17:00 | 20,20 | -0,55 | (-2,65%) | 20,75 | 20,75 | 20,20 | 20,80 | 26 229 | 534 040 |
  |
| ADV (ADIUVO) | 18 mar 16:30 | 0,972 | -0,018 | (-1,82%) | 0,990 | 0,990 | 0,958 | 0,990 | 89 554 | 87 190 |
  |
| AGO (AGORA) | 18 mar 16:41 | 10,72 | -0,08 | (-0,74%) | 10,80 | 10,70 | 10,70 | 10,86 | 8 691 | 93 665 |
  |
| AGT (AGROTON) | 18 mar 17:00 | 6,74 | +0,18 | (+2,74%) | 6,56 | 6,56 | 6,38 | 6,82 | 13 695 | 90 985 |
  |
| ALE (ALLEGRO) | 18 mar 17:04 | 31,470 | -0,105 | (-0,33%) | 31,575 | 31,830 | 31,120 | 31,900 | 3 252 411 | 102 299 840 |
  |
| ALG (AIGAMES) | 18 mar 16:23 | 1,075 | +0,005 | (+0,47%) | 1,070 | 1,070 | 1,040 | 1,075 | 5 989 | 6 339 |
  |
| ALI (ALTUS) | 18 mar 16:37 | 1,910 | +0,020 | (+1,06%) | 1,890 | 1,900 | 1,900 | 1,930 | 11 304 | 21 512 |
  |
| ALL (AILLERON) | 18 mar 17:00 | 22,50 | -0,05 | (-0,22%) | 22,55 | 22,40 | 22,40 | 22,85 | 9 674 | 218 927 |
  |
| ALR (ALIOR) | 18 mar 17:04 | 110,80 | +0,50 | (+0,45%) | 110,30 | 110,15 | 110,15 | 113,90 | 754 665 | 84 420 168 |
  |
| AMB (AMBRA) | 18 mar 16:49 | 21,95 | 0,00 | (0,00%) | 21,95 | 22,15 | 21,70 | 22,45 | 17 075 | 373 835 |
  |
| AMC (AMICA) | 18 mar 17:01 | 70,80 | +6,00 | (+9,26%) | 64,80 | 65,10 | 65,10 | 71,20 | 24 762 | 1 727 495 |
  |
| ANR (ANSWEAR) | 18 mar 17:00 | 25,40 | -0,10 | (-0,39%) | 25,50 | 25,50 | 25,40 | 26,40 | 4 373 | 112 902 |
  |
| APE (APSENERGY) | 18 mar 16:04 | 3,08 | -0,05 | (-1,60%) | 3,13 | 3,09 | 3,02 | 3,09 | 4 656 | 14 133 |
  |
| APL (AMPLI) | 18 mar 15:00 | 1,10 | +0,15 | (+15,79%) | 0,95 | 1,00 | 1,00 | 1,10 | 176 | 176 |
  |
| APN (APLISENS) | 18 mar 17:00 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,00 | 19,80 | 21,00 | 947 | 19 268 |
  |
| APR (AUTOPARTN) | 18 mar 17:00 | 18,54 | +0,24 | (+1,31%) | 18,30 | 18,32 | 18,26 | 18,70 | 180 482 | 3 345 003 |
  |
| APT (APATOR) | 18 mar 17:01 | 18,58 | -0,62 | (-3,23%) | 19,20 | 19,04 | 18,50 | 19,22 | 18 459 | 345 705 |
  |
| ARH (ARCHICOM) | 18 mar 16:21 | 36,30 | 0,00 | (0,00%) | 36,30 | 36,00 | 35,60 | 36,30 | 26 091 | 938 971 |
  |
| ART (ARTIFEX) | 18 mar 17:04 | 16,20 | -0,05 | (-0,31%) | 16,25 | 16,25 | 15,75 | 16,90 | 10 659 | 173 477 |
  |
| ASB (ASBIS) | 18 mar 17:00 | 26,04 | +0,68 | (+2,68%) | 25,36 | 25,68 | 25,50 | 26,48 | 446 810 | 11 683 601 |
  |
| ASE (ASSECOSEE) | 18 mar 17:00 | 53,00 | +0,60 | (+1,15%) | 52,40 | 52,60 | 52,20 | 53,60 | 12 552 | 658 049 |
  |
| 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) | 18 mar 17:01 | 56,80 | +0,50 | (+0,89%) | 56,30 | 56,60 | 56,50 | 59,80 | 61 677 | 3 563 784 |
  |
| ATC (ARCTIC) | 18 mar 17:00 | 16,39 | +0,85 | (+5,47%) | 15,54 | 15,58 | 15,58 | 16,52 | 99 784 | 1 626 798 |
  |
| ATD (ATENDE) | 18 mar 15:53 | 2,33 | -0,01 | (-0,43%) | 2,34 | 2,40 | 2,33 | 2,40 | 209 142 | 487 498 |
  |
| ATG (ATMGRUPA) | 18 mar 17:00 | 3,92 | +0,01 | (+0,26%) | 3,91 | 3,98 | 3,90 | 3,98 | 13 656 | 53 997 |
  |
| ATP (ATLANTAPL) | 18 mar 15:59 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,10 | 18,20 | 54 | 981 |
  |
| ATR (ATREM) | 18 mar 17:00 | 23,90 | +1,30 | (+5,75%) | 22,60 | 22,70 | 22,70 | 24,50 | 9 715 | 232 387 |
  |
| ATS (ATLANTIS) | 18 mar 16:08 | 0,0910 | -0,0008 | (-0,87%) | 0,0918 | 0,0910 | 0,0910 | 0,0910 | 68 507 | 6 234 |
  |
| ATT (GRUPAAZOTY) | 18 mar 17:00 | 22,56 | -0,18 | (-0,79%) | 22,74 | 22,74 | 22,40 | 22,98 | 173 258 | 3 926 864 |
  |
| AWM (AIRWAY) | 18 mar 17:00 | 0,2785 | -0,0005 | (-0,18%) | 0,2790 | 0,2790 | 0,2730 | 0,2800 | 75 886 | 21 052 |
  |
| B24 (BRAND24) | 18 mar 16:33 | 50,20 | -0,60 | (-1,18%) | 50,80 | 51,20 | 49,20 | 51,20 | 1 435 | 72 176 |
  |
| BBD (BBIDEV) | 18 mar 17:00 | 5,64 | +0,08 | (+1,44%) | 5,56 | 5,44 | 5,44 | 5,66 | 5 721 | 31 853 |
  |
| BBT (BOOMBIT) | 18 mar 15:41 | 7,76 | -0,04 | (-0,51%) | 7,80 | 7,96 | 7,76 | 7,98 | 2 519 | 19 740 |
  |
| BCM (BETACOM) | 18 mar 17:00 | 4,20 | +0,14 | (+3,45%) | 4,06 | 4,16 | 4,16 | 4,20 | 2 060 | 8 593 |
  |
| BCS (BIGCHEESE) | 18 mar 16:20 | 13,28 | -0,02 | (-0,15%) | 13,30 | 13,30 | 13,00 | 13,40 | 2 827 | 37 149 |
  |
| BCX (BIOCELTIX) | 18 mar 17:00 | 99,60 | -0,30 | (-0,30%) | 99,90 | 101,20 | 99,30 | 101,40 | 2 432 | 243 321 |
  |
| BDX (BUDIMEX) | 18 mar 17:01 | 629,50 | -8,50 | (-1,33%) | 638,00 | 641,00 | 620,00 | 644,00 | 76 509 | 48 128 468 |
  |
| BDZ (BEDZIN) | 18 mar 17:00 | 26,40 | -0,55 | (-2,04%) | 26,95 | 27,00 | 25,60 | 27,40 | 5 631 | 149 507 |
  |
| BFT (BENEFIT) | 18 mar 17:00 | 2 955,00 | +30,00 | (+1,03%) | 2 925,00 | 2 930,00 | 2 920,00 | 2 970,00 | 4 642 | 13 641 735 |
  |
| BHW (HANDLOWY) | 18 mar 17:00 | 114,80 | +0,40 | (+0,35%) | 114,40 | 114,60 | 113,60 | 115,80 | 60 476 | 6 931 187 |
  |
| BIO (BIOTON) | 18 mar 17:00 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,65 | 3,70 | 14 100 | 51 963 |
  |
| BIP (BIOPLANET) | 18 mar 14:22 | 17,20 | 0,00 | (0,00%) | 17,20 | 17,20 | 17,20 | 17,20 | 60 | 1 032 |
  |
| BLO (BLOOBER) | 18 mar 17:00 | 29,60 | -0,40 | (-1,33%) | 30,00 | 30,00 | 29,60 | 30,10 | 7 315 | 218 672 |
  |
| BMC (BUMECH) | 18 mar 16:48 | 8,93 | -0,17 | (-1,87%) | 9,10 | 9,17 | 8,90 | 9,19 | 14 717 | 133 226 |
  |
| BMX (BIOMAXIMA) | 18 mar 16:42 | 12,90 | 0,00 | (0,00%) | 12,90 | 12,80 | 12,75 | 13,00 | 3 828 | 49 344 |
  |
| BNP (BNPPPL) | 18 mar 17:00 | 111,50 | +1,00 | (+0,90%) | 110,50 | 111,00 | 111,00 | 114,00 | 9 665 | 1 083 635 |
  |
| BOS | 18 mar 17:00 | 14,00 | +0,10 | (+0,72%) | 13,90 | 13,95 | 13,60 | 14,05 | 29 588 | 411 743 |
  |
| BOW (BOWIM) | 18 mar 16:49 | 5,70 | 0,00 | (0,00%) | 5,70 | 5,70 | 5,65 | 5,96 | 31 914 | 183 691 |
  |
| 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) | 18 mar 17:00 | 4,62 | -0,07 | (-1,49%) | 4,69 | 4,69 | 4,62 | 4,70 | 33 217 | 154 431 |
  |
| BST (BEST) | 18 mar 12:05 | 27,00 | 0,00 | (0,00%) | 27,00 | 26,80 | 26,80 | 27,00 | 26 | 701 |
  |
| CAP (CAPITEA) | 18 mar 17:00 | 0,4620 | +0,0020 | (+0,43%) | 0,4600 | 0,4590 | 0,4500 | 0,4630 | 79 714 | 36 423 |
  |
| CAR (INTERCARS) | 18 mar 17:00 | 543,00 | -7,00 | (-1,27%) | 550,00 | 551,00 | 543,00 | 552,00 | 1 803 | 988 983 |
  |
| CAV (CAVATINA) | 18 mar 13:31 | 14,45 | -0,30 | (-2,03%) | 14,75 | 14,80 | 14,45 | 14,95 | 2 028 | 29 911 |
  |
| CBF (CYBERFLKS) | 18 mar 17:00 | 156,50 | +3,50 | (+2,29%) | 153,00 | 153,00 | 151,50 | 156,50 | 16 227 | 2 485 592 |
  |
| CCC | 18 mar 17:03 | 208,80 | +6,80 | (+3,37%) | 202,00 | 202,60 | 201,00 | 210,60 | 380 901 | 78 420 408 |
  |
| CCE (CCENERGY) | 18 mar 11:02 | 0,310 | 0,000 | (0,00%) | 0,310 | 0,310 | 0,310 | 0,310 | 19 993 | 6 198 |
  |
| CDL (CDRL) | 18 mar 14:53 | 12,20 | +0,20 | (+1,67%) | 12,00 | 12,00 | 12,00 | 12,20 | 329 | 3 997 |
  |
| CDR (CDPROJEKT) | 18 mar 17:04 | 217,20 | +1,20 | (+0,56%) | 216,00 | 216,80 | 213,60 | 218,80 | 282 651 | 61 112 288 |
  |
| CEZ | 18 mar 15:47 | 177,00 | 0,00 | (0,00%) | 177,00 | 178,80 | 176,00 | 178,80 | 453 | 79 925 |
  |
| CFI | 17 mar 15:00 | 0,185 | +0,008 | (+4,52%) | 0,177 | 0,185 | 0,185 | 0,185 | 5 570 | 1 030 |
  |
| CIG (CIGAMES) | 18 mar 17:00 | 1,669 | -0,001 | (-0,06%) | 1,670 | 1,670 | 1,655 | 1,670 | 194 350 | 322 800 |
  |
| CLC (COLUMBUS) | 18 mar 17:04 | 8,02 | -0,41 | (-4,86%) | 8,43 | 8,37 | 8,02 | 8,54 | 174 383 | 1 433 161 |
  |
| CLD (CLOUD) | 18 mar 16:35 | 41,40 | +1,20 | (+2,99%) | 40,20 | 40,00 | 40,00 | 41,50 | 756 | 30 462 |
  |
| CLE (COALENERG) | 18 mar 17:00 | 3,70 | +0,11 | (+3,06%) | 3,59 | 3,60 | 3,59 | 3,84 | 366 643 | 1 354 971 |
  |
| CLN (CLNPHARMA) | 18 mar 17:00 | 27,20 | -0,20 | (-0,73%) | 27,40 | 27,40 | 27,00 | 27,40 | 26 392 | 715 290 |
  |
| CMP (COMP) | 18 mar 17:00 | 182,00 | -1,00 | (-0,55%) | 183,00 | 183,00 | 177,50 | 183,00 | 18 472 | 3 299 659 |
  |
| CMR (COMARCH) | 28 lis 14:32 | 331,00 | +0,50 | (+0,15%) | 330,50 | 330,50 | 330,50 | 331,00 | 6 | 1 986 |
 |
| COG (COGNOR) | 18 mar 17:00 | 8,06 | +0,02 | (+0,25%) | 8,04 | 8,10 | 7,99 | 8,10 | 53 501 | 429 820 |
  |
| CPA (CAPITAL) | 17 mar 11:00 | 0,204 | -0,002 | (-0,97%) | 0,206 | 0,204 | 0,204 | 0,204 | 200 | 41 |
  |
| CPD (CELTIC) | 18 mar 13:58 | 2,59 | +0,22 | (+9,28%) | 2,37 | 2,39 | 2,39 | 2,62 | 13 285 | 33 718 |
  |
| CPL (COMPERIA) | 18 mar 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,25 | 5,50 | 1 388 | 7 442 |
  |
| CPR (COMPREMUM) | 18 mar 16:46 | 1,170 | -0,015 | (-1,27%) | 1,185 | 1,190 | 1,170 | 1,200 | 10 920 | 12 925 |
  |
| CPS (CYFRPLSAT) | 18 mar 17:03 | 15,275 | +0,105 | (+0,69%) | 15,170 | 15,175 | 15,100 | 15,320 | 905 079 | 13 785 226 |
  |
| CRI (CREOTECH) | 18 mar 16:44 | 205,00 | -4,00 | (-1,91%) | 209,00 | 209,00 | 202,00 | 214,00 | 4 283 | 879 831 |
  |
| CRIA (CREOTECH-PDA) | 18 mar 17:00 | 200,00 | -3,00 | (-1,48%) | 203,00 | 204,00 | 199,00 | 207,00 | 3 820 | 772 304 | |
| CRJ (CREEPYJAR) | 18 mar 16:47 | 370,00 | -3,00 | (-0,80%) | 373,00 | 377,00 | 369,00 | 380,00 | 380 | 142 327 |
  |
| CRM (CORMAY) | 18 mar 17:00 | 0,512 | -0,008 | (-1,54%) | 0,520 | 0,522 | 0,512 | 0,522 | 45 426 | 23 357 |
  |
| CSR (CASPAR) | 18 mar 16:42 | 5,90 | -0,50 | (-7,81%) | 6,40 | 6,40 | 5,90 | 6,40 | 3 322 | 20 142 |
  |
| CTS (CITYSERV) | 18 mar 15:00 | 5,40 | -0,25 | (-4,42%) | 5,65 | 5,40 | 5,40 | 5,40 | 575 | 3 105 |
  |
| CTX (CAPTORTX) | 18 mar 17:00 | 42,40 | -0,10 | (-0,24%) | 42,50 | 42,50 | 42,00 | 43,20 | 4 247 | 180 501 |
  |
| CZT (CZTOREBKA) | 5 mar 11:00 | 0,464 | 0,000 | (0,00%) | 0,464 | 0,464 | 0,464 | 0,464 | 929 | 431 |
  |
| DAD (DADELO) | 18 mar 16:48 | 25,00 | +0,70 | (+2,88%) | 24,30 | 24,60 | 24,50 | 25,00 | 5 840 | 144 785 |
  |
| DAT (DATAWALK) | 18 mar 17:02 | 64,00 | -2,00 | (-3,03%) | 66,00 | 66,00 | 63,20 | 66,00 | 13 484 | 866 604 |
  |
| DBC (DEBICA) | 18 mar 16:46 | 85,60 | -0,40 | (-0,47%) | 86,00 | 86,00 | 84,60 | 86,00 | 4 538 | 386 738 |
  |
| DBE (DBENERGY) | 18 mar 16:47 | 14,00 | -0,30 | (-2,10%) | 14,30 | 14,40 | 14,00 | 14,50 | 424 | 5 964 |
  |
| DCR (DECORA) | 18 mar 16:49 | 74,60 | +0,80 | (+1,08%) | 73,80 | 74,40 | 73,80 | 75,00 | 1 374 | 102 729 |
  |
| DEK (DEKPOL) | 18 mar 16:34 | 48,90 | -0,60 | (-1,21%) | 49,50 | 49,50 | 48,90 | 49,60 | 886 | 43 844 |
  |
| DEL (DELKO) | 18 mar 16:40 | 7,90 | -0,04 | (-0,50%) | 7,94 | 7,94 | 7,88 | 7,94 | 2 336 | 18 482 |
  |
| DGA | 18 mar 10:45 | 17,30 | 0,00 | (0,00%) | 17,30 | 17,30 | 17,30 | 17,30 | 17 | 294 |
  |
| DGE (DRAGOENT) | 18 mar 17:00 | 22,90 | 0,00 | (0,00%) | 22,90 | 22,80 | 22,40 | 22,90 | 266 | 6 041 |
  |
| DIA (DIAG) | 18 mar 17:00 | 139,56 | +3,08 | (+2,26%) | 136,48 | 139,96 | 137,10 | 141,44 | 101 238 | 14 171 750 | |
| DIG (DIGITANET) | 18 mar 16:48 | 62,80 | -0,20 | (-0,32%) | 63,00 | 62,80 | 62,60 | 63,80 | 1 711 | 107 509 |
  |
| DMG (DMGROUP) | 18 mar 16:29 | 4,21 | -0,03 | (-0,71%) | 4,24 | 4,23 | 4,09 | 4,30 | 5 683 | 23 509 |
  |
| DNP (DINOPL) | 18 mar 17:00 | 491,10 | +5,50 | (+1,13%) | 485,60 | 486,20 | 485,00 | 495,00 | 181 913 | 89 077 088 |
  |
| DOM (DOMDEV) | 18 mar 17:00 | 214,50 | +10,00 | (+4,89%) | 204,50 | 205,00 | 205,00 | 216,00 | 12 075 | 2 543 858 |
  |
| DTR (DIGITREE) | 18 mar 13:50 | 11,30 | -0,30 | (-2,59%) | 11,60 | 11,70 | 11,20 | 11,70 | 2 020 | 22 979 |
  |
| DVL (DEVELIA) | 18 mar 17:00 | 6,43 | +0,29 | (+4,72%) | 6,14 | 6,14 | 6,12 | 6,45 | 454 335 | 2 875 728 |
  |
| EAH (ESOTIQ) | 18 mar 16:44 | 36,90 | 0,00 | (0,00%) | 36,90 | 36,90 | 36,60 | 37,00 | 755 | 27 859 |
  |
| EAT (AMREST) | 18 mar 17:00 | 17,48 | -0,14 | (-0,79%) | 17,62 | 17,62 | 17,30 | 17,70 | 109 440 | 1 914 761 |
  |
| ECH (ECHO) | 18 mar 17:00 | 4,26 | +0,08 | (+1,91%) | 4,18 | 4,23 | 4,23 | 4,26 | 58 674 | 249 028 |
  |
| EDI (EDINVEST) | 18 mar 17:00 | 6,20 | -0,14 | (-2,21%) | 6,34 | 6,20 | 6,12 | 6,32 | 873 | 5 411 |
  |
| 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) | 18 mar 11:00 | 5,90 | 0,00 | (0,00%) | 5,90 | 5,90 | 5,90 | 5,90 | 260 | 1 534 |
 |
| EHG (EUROHOLD) | 18 mar 13:03 | 2,44 | 0,00 | (0,00%) | 2,44 | 2,44 | 2,44 | 2,44 | 5 | 12 |
  |
| EKP (ELKOP) | 18 mar 16:43 | 0,554 | -0,010 | (-1,77%) | 0,564 | 0,564 | 0,554 | 0,584 | 19 026 | 10 924 | |
| ELT (ELEKTROTI) | 18 mar 17:04 | 46,00 | -1,50 | (-3,16%) | 47,50 | 47,50 | 45,55 | 47,75 | 26 015 | 1 205 107 |
  |
| EMC (EMCINSMED) | 18 mar 09:07 | 10,90 | 0,00 | (0,00%) | 10,90 | 10,90 | 10,90 | 10,90 | 2 | 22 |
  |
| ENA (ENEA) | 18 mar 17:00 | 14,60 | 0,00 | (0,00%) | 14,60 | 14,60 | 14,49 | 14,84 | 780 555 | 11 427 297 |
  |
| ENE (ENELMED) | 18 mar 09:07 | 19,90 | 0,00 | (0,00%) | 19,90 | 19,90 | 19,90 | 19,90 | 2 | 40 |
  |
| ENG (ENERGA) | 18 mar 17:00 | 12,28 | -0,26 | (-2,07%) | 12,54 | 12,54 | 12,04 | 12,62 | 88 553 | 1 094 488 |
  |
| ENI (ENERGOINS) | 18 mar 16:31 | 2,28 | -0,04 | (-1,73%) | 2,32 | 2,31 | 2,23 | 2,31 | 30 806 | 69 183 |
  |
| ENP (ENAP) | 18 mar 15:00 | 2,28 | 0,00 | (0,00%) | 2,28 | 2,28 | 2,28 | 2,28 | 3 | 7 |
  |
| ENT (ENTER) | 18 mar 17:00 | 62,60 | -0,40 | (-0,63%) | 63,00 | 63,50 | 62,50 | 65,10 | 22 179 | 1 415 785 |
  |
| EQU (EQUNICO) | 18 mar 14:44 | 0,738 | -0,012 | (-1,60%) | 0,750 | 0,746 | 0,736 | 0,750 | 11 462 | 8 558 |
  |
| ERB (ERBUD) | 18 mar 17:00 | 40,80 | +1,00 | (+2,51%) | 39,80 | 40,60 | 40,20 | 40,80 | 6 465 | 262 199 |
  |
| ERG | 18 mar 16:40 | 45,00 | -1,00 | (-2,17%) | 46,00 | 44,00 | 44,00 | 45,00 | 496 | 21 827 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 18 mar 17:00 | 20,80 | -0,10 | (-0,48%) | 20,90 | 20,90 | 20,10 | 21,10 | 9 571 | 196 793 |
  |
| EUC (EUCO) | 18 mar 16:35 | 1,315 | -0,060 | (-4,36%) | 1,375 | 1,375 | 1,290 | 1,405 | 147 655 | 200 167 |
  |
| EUR (EUROCASH) | 18 mar 17:00 | 9,240 | +0,010 | (+0,11%) | 9,230 | 9,230 | 9,125 | 9,350 | 108 573 | 1 001 348 |
  |
| FAB (FABRITY) | 18 mar 13:30 | 29,00 | +0,20 | (+0,69%) | 28,80 | 29,50 | 28,80 | 29,50 | 82 | 2 369 |
  |
| FEE (FEERUM) | 18 mar 17:00 | 10,50 | 0,00 | (0,00%) | 10,50 | 10,70 | 10,45 | 10,70 | 460 | 4 817 |
  |
| 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 | 18 mar 17:00 | 102,00 | +2,20 | (+2,20%) | 99,80 | 103,00 | 100,00 | 103,00 | 18 | 1 831 |
  |
| FON | 12 mar 12:12 | 0,876 | +0,078 | (+9,77%) | 0,798 | 0,876 | 0,876 | 0,876 | 124 432 | 109 002 |
  |
| FRO (FERRO) | 18 mar 17:00 | 35,70 | +0,20 | (+0,56%) | 35,50 | 35,50 | 35,20 | 35,70 | 2 563 | 90 732 |
  |
| FSG (FASING) | 18 mar 15:46 | 13,20 | -0,10 | (-0,75%) | 13,30 | 13,20 | 13,20 | 13,20 | 10 | 132 |
  |
| FTE (FORTE) | 18 mar 17:00 | 30,70 | 0,00 | (0,00%) | 30,70 | 30,30 | 30,30 | 30,80 | 2 261 | 69 226 |
  |
| GEA (GRENEVIA) | 18 mar 17:00 | 2,690 | 0,000 | (0,00%) | 2,690 | 2,690 | 2,665 | 2,690 | 150 444 | 403 604 |
  |
| GIF (GAMFACTOR) | 18 mar 17:00 | 7,96 | -0,16 | (-1,97%) | 8,12 | 8,10 | 7,78 | 8,30 | 7 131 | 57 126 |
  |
| GIG (GIGROUP) | 18 mar 15:18 | 1,760 | 0,000 | (0,00%) | 1,760 | 1,785 | 1,760 | 1,800 | 438 | 773 |
  |
| GKI (IMMOBILE) | 18 mar 16:43 | 2,32 | 0,00 | (0,00%) | 2,32 | 2,32 | 2,29 | 2,34 | 23 643 | 54 557 |
  |
| GMT (GENOMTEC) | 18 mar 17:00 | 8,23 | -0,14 | (-1,67%) | 8,37 | 8,35 | 8,12 | 8,49 | 27 077 | 223 442 |
  |
| GOB (GOBARTO) | 18 mar 14:12 | 24,50 | -0,20 | (-0,81%) | 24,70 | 24,80 | 24,50 | 24,80 | 148 | 3 654 |
  |
| GOP (GAMEOPS) | 18 mar 17:01 | 17,00 | -0,16 | (-0,93%) | 17,16 | 17,16 | 16,30 | 17,16 | 1 946 | 32 630 |
  |
| GPP (GRUPRACUJ) | 18 mar 17:00 | 56,50 | +2,10 | (+3,86%) | 54,40 | 54,80 | 54,40 | 56,50 | 57 443 | 3 183 365 |
  |
| GPW | 18 mar 17:00 | 45,50 | +0,55 | (+1,22%) | 44,95 | 44,95 | 44,80 | 45,65 | 161 784 | 7 343 507 |
  |
| GRN (GRODNO) | 18 mar 16:46 | 10,80 | +0,08 | (+0,75%) | 10,72 | 10,72 | 10,72 | 10,80 | 1 081 | 11 617 |
  |
| GRX (GREENX) | 18 mar 17:04 | 2,150 | +0,006 | (+0,28%) | 2,144 | 2,134 | 2,118 | 2,198 | 386 264 | 834 289 |
  |
| GTC | 18 mar 16:28 | 4,25 | +0,05 | (+1,19%) | 4,20 | 4,15 | 4,12 | 4,25 | 23 753 | 100 394 |
  |
| GTN (GETIN) | 18 mar 17:00 | 0,643 | +0,011 | (+1,74%) | 0,632 | 0,632 | 0,632 | 0,643 | 128 230 | 81 886 |
  |
| HDR (HYDROTOR) | 18 mar 11:55 | 24,50 | -0,30 | (-1,21%) | 24,80 | 24,80 | 24,50 | 24,80 | 197 | 4 827 |
  |
| HEL (HELIO) | 18 mar 16:49 | 20,40 | -0,20 | (-0,97%) | 20,60 | 20,80 | 20,20 | 20,80 | 929 | 19 090 |
  |
| 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) | 21 lut 15:00 | 48,50 | +0,50 | (+1,04%) | 48,00 | 48,50 | 48,50 | 48,50 | 84 | 4 074 |
  |
| HRP (HARPER) | 18 mar 17:00 | 4,49 | +0,09 | (+2,05%) | 4,40 | 4,40 | 4,40 | 4,49 | 1 677 | 7 443 |
  |
| HRS (HERKULES) | 18 mar 16:46 | 0,960 | +0,010 | (+1,05%) | 0,950 | 0,950 | 0,950 | 0,960 | 2 723 | 2 597 |
  |
| HUG (HUUUGE) | 18 mar 17:00 | 18,08 | +0,04 | (+0,22%) | 18,04 | 18,14 | 17,98 | 18,64 | 20 633 | 375 523 |
  |
| IBS (IBSM) | 18 mar 09:00 | 81,00 | +2,40 | (+3,05%) | 78,60 | 81,00 | 81,00 | 81,00 | 1 | 81 |
  |
| ICE (MEDINICE) | 18 mar 17:02 | 8,29 | +0,09 | (+1,10%) | 8,20 | 8,20 | 8,08 | 8,36 | 11 201 | 92 331 |
  |
| 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) | 17 mar 13:56 | 0,625 | 0,000 | (0,00%) | 0,625 | 0,625 | 0,625 | 0,625 | 103 | 64 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 18 mar 17:00 | 26,00 | -0,20 | (-0,76%) | 26,20 | 26,30 | 25,50 | 26,50 | 3 913 | 103 007 |
  |
| IFR (IFSA) | 17:00 | 6,68 | +0,50 | (+8,09%) | 6,18 | 6,60 | 5,96 | 7,10 | 199 998 | 1 301 330 | |
| IIA (IIAAV) | 26 lut 13:21 | 68,10 | -0,90 | (-1,30%) | 69,00 | 68,10 | 68,10 | 68,10 | 11 | 749 |
 |
| IMC (IMCOMPANY) | 18 mar 17:00 | 36,00 | +3,90 | (+12,15%) | 32,10 | 32,50 | 32,50 | 39,50 | 84 819 | 3 164 863 |
  |
| IMP (IMPERIO) | 18 mar 15:06 | 1,30 | -0,03 | (-2,26%) | 1,33 | 1,31 | 1,30 | 1,32 | 1 283 | 1 681 | |
| IMS | 18 mar 17:00 | 3,75 | +0,08 | (+2,18%) | 3,67 | 3,60 | 3,60 | 3,80 | 19 513 | 72 215 |
  |
| INC | 18 mar 17:00 | 2,56 | +0,06 | (+2,40%) | 2,50 | 2,56 | 2,47 | 2,58 | 6 227 | 15 864 |
  |
| ING (INGBSK) | 18 mar 17:00 | 335,00 | +3,00 | (+0,90%) | 332,00 | 333,00 | 333,00 | 341,00 | 13 980 | 4 699 444 |
  |
| INK (INSTALKRK) | 18 mar 17:01 | 36,60 | -0,40 | (-1,08%) | 37,00 | 37,60 | 36,60 | 37,90 | 1 591 | 58 732 |
  |
| INL (INTROL) | 18 mar 15:07 | 8,70 | -0,02 | (-0,23%) | 8,72 | 8,72 | 8,66 | 8,72 | 2 955 | 25 673 |
  |
| INP (INPRO) | 18 mar 15:30 | 6,35 | -0,15 | (-2,31%) | 6,50 | 6,50 | 6,35 | 6,50 | 2 340 | 15 106 |
  |
| IPE (IPOPEMA) | 18 mar 16:44 | 3,08 | +0,13 | (+4,41%) | 2,95 | 2,95 | 2,91 | 3,08 | 5 227 | 15 677 |
  |
| IPO (INTERSPPL) | 18 mar 17:00 | 0,390 | -0,010 | (-2,50%) | 0,400 | 0,400 | 0,385 | 0,400 | 17 460 | 6 809 |
  |
| 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) | 18 mar 16:08 | 1,755 | +0,015 | (+0,86%) | 1,740 | 1,730 | 1,730 | 1,770 | 5 592 | 9 770 |
  |
| IZB (IZOBLOK) | 18 mar 15:00 | 37,00 | -2,40 | (-6,09%) | 39,40 | 36,60 | 36,60 | 37,00 | 200 | 7 368 |
  |
| IZO (IZOLACJA) | 18 mar 17:00 | 3,70 | -0,07 | (-1,86%) | 3,77 | 3,80 | 3,69 | 3,80 | 2 525 | 9 517 |
  |
| IZS (IZOSTAL) | 18 mar 16:30 | 2,93 | +0,03 | (+1,03%) | 2,90 | 2,92 | 2,90 | 2,95 | 19 712 | 57 633 |
  |
| JRH | 18 mar 14:30 | 6,20 | +0,18 | (+2,99%) | 6,02 | 6,06 | 6,00 | 6,20 | 14 635 | 88 868 |
  |
| JSW | 18 mar 17:02 | 27,70 | -0,44 | (-1,56%) | 28,14 | 28,19 | 27,59 | 28,43 | 766 184 | 21 378 254 |
  |
| JWW (JWWINVEST) | 18 mar 09:11 | 3,18 | +0,01 | (+0,32%) | 3,17 | 3,18 | 3,18 | 3,18 | 6 | 19 |
  |
| KCH (KRAKCHEM) | 18 mar 10:58 | 1,200 | -0,010 | (-0,83%) | 1,210 | 1,210 | 1,170 | 1,210 | 5 001 | 5 894 |
  |
| KCI | 18 mar 16:01 | 0,890 | 0,000 | (0,00%) | 0,890 | 0,890 | 0,884 | 0,890 | 2 868 | 2 549 |
  |
| 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) | 18 mar 17:00 | 21,20 | -0,40 | (-1,85%) | 21,60 | 22,00 | 21,10 | 22,10 | 41 992 | 907 506 |
  |
| KGH (KGHM) | 18 mar 17:04 | 139,00 | +0,20 | (+0,14%) | 138,80 | 139,00 | 137,80 | 141,80 | 1 084 748 | 151 115 776 |
  |
| KGL | 18 mar 09:00 | 14,10 | +0,10 | (+0,71%) | 14,00 | 14,10 | 14,10 | 14,10 | 5 | 71 |
  |
| KGN (KOGENERA) | 18 mar 17:00 | 49,35 | -0,40 | (-0,80%) | 49,75 | 49,05 | 48,50 | 49,80 | 4 934 | 241 834 |
  |
| KMP (KOMPAP) | 14 mar 10:31 | 25,00 | -1,20 | (-4,58%) | 26,20 | 25,00 | 25,00 | 25,00 | 300 | 7 500 |
  |
| KOM (KOMPUTRON) | 18 mar 16:38 | 5,08 | -0,01 | (-0,20%) | 5,09 | 5,07 | 5,04 | 5,14 | 2 677 | 13 600 |
  |
| KPD (KPPD) | 18 mar 16:14 | 29,20 | -2,60 | (-8,18%) | 31,80 | 30,60 | 29,20 | 30,60 | 301 | 9 152 |
  |
| KPL (KINOPOL) | 18 mar 17:00 | 20,30 | 0,00 | (0,00%) | 20,30 | 20,60 | 20,10 | 20,80 | 90 463 | 1 855 430 |
  |
| KRI (KREDYTIN) | 18 mar 17:00 | 17,35 | 0,00 | (0,00%) | 17,35 | 17,35 | 16,65 | 17,35 | 107 | 1 790 |
  |
| KRK (KRKA) | 18 mar 15:28 | 706,00 | +16,00 | (+2,32%) | 690,00 | 726,00 | 704,00 | 726,00 | 82 | 58 772 |
  |
| KRU (KRUK) | 18 mar 17:00 | 410,20 | +0,40 | (+0,10%) | 409,80 | 413,20 | 407,00 | 418,80 | 59 492 | 24 452 492 |
  |
| KSG (KSGAGRO) | 18 mar 16:47 | 4,33 | +0,08 | (+1,88%) | 4,25 | 4,41 | 4,27 | 4,50 | 24 637 | 107 670 |
  |
| KTY (KETY) | 18 mar 17:01 | 875,00 | +1,50 | (+0,17%) | 873,50 | 875,00 | 867,50 | 882,50 | 19 793 | 17 308 648 |
  |
| KVT (KRVITAMIN) | 18 mar 15:16 | 8,80 | -0,02 | (-0,23%) | 8,82 | 8,80 | 8,78 | 8,80 | 220 | 1 936 |
  |
| LAB (LABOPRINT) | 18 mar 15:35 | 15,20 | 0,00 | (0,00%) | 15,20 | 15,20 | 15,20 | 15,20 | 304 | 4 621 |
  |
| LBT (LIBET) | 18 mar 16:43 | 1,940 | -0,080 | (-3,96%) | 2,020 | 2,040 | 1,910 | 2,040 | 178 616 | 353 729 |
  |
| LBW (LUBAWA) | 18 mar 17:03 | 8,450 | -0,400 | (-4,52%) | 8,850 | 8,830 | 8,365 | 9,000 | 1 574 410 | 13 594 776 |
  |
| LEN (LENA) | 18 mar 15:52 | 3,02 | -0,02 | (-0,66%) | 3,04 | 3,05 | 3,02 | 3,05 | 3 233 | 9 835 |
  |
| LES (LESS) | 18 mar 17:00 | 0,230 | -0,007 | (-2,95%) | 0,237 | 0,237 | 0,224 | 0,237 | 47 451 | 10 857 |
  |
| LKD (LOKUM) | 18 mar 15:51 | 22,60 | -0,20 | (-0,88%) | 22,80 | 22,80 | 22,60 | 22,80 | 393 | 8 923 |
  |
| LPP | 18 mar 17:03 | 18 330,00 | +100,00 | (+0,55%) | 18 230,00 | 18 300,00 | 18 150,00 | 18 470,00 | 5 313 | 97 346 080 |
  |
| 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) | 18 mar 16:46 | 2,00 | +0,04 | (+2,04%) | 1,96 | 1,95 | 1,95 | 2,04 | 11 863 | 23 899 |
  |
| LSI (LSISOFT) | 18 mar 14:50 | 16,80 | +0,10 | (+0,60%) | 16,70 | 16,80 | 16,80 | 17,20 | 3 524 | 59 496 |
  |
| LTX (LENTEX) | 18 mar 16:38 | 6,96 | -0,06 | (-0,85%) | 7,02 | 6,94 | 6,86 | 7,00 | 4 540 | 31 410 |
  |
| LWB (BOGDANKA) | 18 mar 17:00 | 22,30 | -0,30 | (-1,33%) | 22,60 | 22,78 | 22,20 | 22,84 | 69 857 | 1 573 014 |
  |
| MAB (MABION) | 18 mar 17:00 | 10,30 | -0,10 | (-0,96%) | 10,40 | 10,40 | 10,10 | 10,48 | 23 797 | 243 537 |
  |
| MAK (MAKARONPL) | 18 mar 17:00 | 19,60 | -0,10 | (-0,51%) | 19,70 | 19,70 | 19,50 | 19,80 | 2 932 | 57 697 |
  |
| MAN (MANYDEV) | 17 mar 11:00 | 0,675 | 0,000 | (0,00%) | 0,675 | 0,675 | 0,675 | 0,675 | 130 | 88 |
  |
| MBK (MBANK) | 18 mar 17:00 | 830,00 | +20,80 | (+2,57%) | 809,20 | 810,00 | 810,00 | 842,80 | 36 375 | 30 186 958 |
  |
| MBR (MOBRUK) | 18 mar 17:00 | 324,00 | +2,00 | (+0,62%) | 322,00 | 321,00 | 319,50 | 327,00 | 5 018 | 1 625 264 |
  |
| MBW (MBWS) | 18 mar 09:57 | 12,90 | -1,40 | (-9,79%) | 14,30 | 13,30 | 12,90 | 13,30 | 908 | 11 939 |
  |
| MCI | 18 mar 17:00 | 25,20 | -0,20 | (-0,79%) | 25,40 | 25,40 | 24,90 | 25,40 | 1 068 | 26 716 |
  |
| MCR (MERCOR) | 18 mar 15:44 | 25,30 | -0,20 | (-0,78%) | 25,50 | 25,50 | 25,30 | 25,50 | 3 465 | 87 765 |
  |
| MDG (MEDICALG) | 18 mar 17:00 | 27,08 | -0,26 | (-0,95%) | 27,34 | 27,46 | 26,98 | 27,46 | 5 601 | 152 040 |
  |
| MDI (MDIENERGIA) | 18 mar 16:49 | 1,320 | +0,010 | (+0,76%) | 1,310 | 1,285 | 1,280 | 1,320 | 1 295 | 1 699 |
  |
| MEG (MEGARON) | 26 lut 15:00 | 5,40 | 0,00 | (0,00%) | 5,40 | 5,40 | 5,40 | 5,40 | 65 | 351 |
  |
| MEX (MEXPOLSKA) | 18 mar 17:00 | 4,00 | 0,00 | (0,00%) | 4,00 | 3,90 | 3,90 | 4,00 | 28 | 112 |
  |
| MFO | 18 mar 16:49 | 30,00 | -0,70 | (-2,28%) | 30,70 | 30,90 | 30,00 | 31,80 | 5 097 | 157 086 |
  |
| MGT (MANGATA) | 18 mar 14:15 | 70,00 | +0,80 | (+1,16%) | 69,20 | 70,00 | 69,80 | 70,60 | 132 | 9 260 |
  |
| MIL (MILLENNIUM) | 18 mar 17:00 | 13,60 | +0,28 | (+2,10%) | 13,32 | 13,35 | 13,35 | 13,88 | 1 591 466 | 21 753 030 |
  |
| MIR (MIRACULUM) | 18 mar 13:32 | 0,828 | +0,008 | (+0,98%) | 0,820 | 0,818 | 0,800 | 0,828 | 21 392 | 17 429 |
  |
| MLG (MLPGROUP) | 18 mar 17:00 | 86,40 | +1,80 | (+2,13%) | 84,60 | 85,00 | 83,60 | 87,20 | 8 954 | 778 115 |
  |
| MLK (MILKILAND) | 18 mar 17:00 | 3,00 | +0,05 | (+1,69%) | 2,95 | 3,00 | 2,91 | 3,07 | 59 286 | 177 245 |
  |
| MLS (MLSYSTEM) | 18 mar 17:00 | 18,18 | -0,22 | (-1,20%) | 18,40 | 18,50 | 18,16 | 18,60 | 13 392 | 246 232 |
  |
| MNC (MENNICA) | 18 mar 17:03 | 23,00 | +0,20 | (+0,88%) | 22,80 | 23,50 | 22,80 | 23,80 | 2 123 | 49 496 |
  |
| MOC (MOLECURE) | 18 mar 17:03 | 8,50 | +0,10 | (+1,19%) | 8,40 | 8,40 | 8,35 | 8,50 | 10 357 | 87 352 |
  |
| MOJ | 12 mar 12:20 | 1,50 | +0,05 | (+3,45%) | 1,45 | 1,49 | 1,49 | 1,50 | 1 330 | 1 983 |
  |
| MOL | 18 mar 17:00 | 30,40 | +0,56 | (+1,88%) | 29,84 | 29,84 | 28,80 | 30,40 | 4 126 | 123 866 |
  |
| MON (MONNARI) | 18 mar 17:00 | 4,88 | -0,10 | (-2,01%) | 4,98 | 4,95 | 4,88 | 5,10 | 30 872 | 151 386 |
  |
| MOV (MOVIEGAMES) | 18 mar 16:28 | 17,08 | -0,22 | (-1,27%) | 17,30 | 17,10 | 16,62 | 17,18 | 3 712 | 62 899 |
  |
| MRB (MIRBUD) | 18 mar 17:00 | 14,26 | -0,18 | (-1,25%) | 14,44 | 14,46 | 14,16 | 14,68 | 176 645 | 2 539 379 |
  |
| MRC (MERCATOR) | 18 mar 17:00 | 47,90 | +0,10 | (+0,21%) | 47,80 | 47,65 | 47,55 | 48,10 | 2 459 | 117 461 |
  |
| MSP (MOSTALPLC) | 18 mar 16:49 | 15,95 | -0,60 | (-3,63%) | 16,55 | 16,55 | 15,55 | 16,55 | 7 799 | 124 309 |
  |
| MSW (MOSTALWAR) | 18 mar 17:04 | 7,46 | -0,20 | (-2,61%) | 7,66 | 7,56 | 7,42 | 7,88 | 17 204 | 129 232 |
  |
| MSZ (MOSTALZAB) | 18 mar 17:00 | 5,66 | +0,07 | (+1,25%) | 5,59 | 5,59 | 5,56 | 5,69 | 226 770 | 1 276 558 |
  |
| MUR (MURAPOL) | 18 mar 17:00 | 34,18 | +0,32 | (+0,95%) | 33,86 | 34,00 | 33,86 | 34,20 | 6 118 | 208 404 |
  |
| MVP (MARVIPOL) | 18 mar 16:45 | 6,64 | 0,00 | (0,00%) | 6,64 | 6,64 | 6,60 | 6,64 | 7 070 | 46 875 |
  |
| MWT (MWTRADE) | 18 mar 16:38 | 3,48 | -0,02 | (-0,57%) | 3,50 | 3,48 | 3,30 | 3,48 | 98 | 332 |
  |
| MXC (MAXCOM) | 18 mar 15:07 | 8,10 | +0,02 | (+0,25%) | 8,08 | 8,08 | 8,08 | 8,10 | 208 | 1 683 |
  |
| MZA (MUZA) | 18 mar 11:24 | 14,45 | +0,35 | (+2,48%) | 14,10 | 14,10 | 14,10 | 14,45 | 215 | 3 037 |
  |
| NCL (NOCTILUCA) | 18 mar 17:00 | 103,60 | 0,00 | (0,00%) | 103,60 | 103,60 | 100,40 | 103,60 | 2 583 | 265 678 |
  |
| NEU (NEUCA) | 18 mar 17:00 | 808,00 | -2,00 | (-0,25%) | 810,00 | 814,00 | 806,00 | 814,00 | 572 | 463 287 |
  |
| NNG (NANOGROUP) | 18 mar 16:45 | 3,190 | +0,010 | (+0,31%) | 3,180 | 3,120 | 3,070 | 3,190 | 21 450 | 66 620 |
  |
| NTC (NTCAPITAL) | 18 mar 16:41 | 0,790 | -0,034 | (-4,13%) | 0,824 | 0,824 | 0,782 | 0,824 | 29 158 | 23 155 |
  |
| NTT (NTTSYSTEM) | 18 mar 17:00 | 9,10 | -0,16 | (-1,73%) | 9,26 | 9,34 | 9,10 | 9,40 | 4 546 | 42 180 |
  |
| NTU (NOVATURAS) | 18 mar 12:01 | 9,00 | 0,00 | (0,00%) | 9,00 | 9,00 | 9,00 | 9,00 | 97 | 873 |
  |
| NVA (PANOVA) | 18 mar 15:35 | 14,80 | -0,10 | (-0,67%) | 14,90 | 14,85 | 14,80 | 14,85 | 1 005 | 14 919 |
  |
| NVG (NOVAVISGR) | 18 mar 16:48 | 1,580 | +0,050 | (+3,27%) | 1,530 | 1,530 | 1,530 | 1,645 | 509 877 | 808 326 |
  |
| NVT (NOVITA) | 18 mar 16:40 | 112,00 | +2,00 | (+1,82%) | 110,00 | 110,00 | 110,00 | 113,00 | 19 | 2 126 |
  |
| NWG (NEWAG) | 18 mar 17:03 | 69,00 | +5,80 | (+9,18%) | 63,20 | 63,40 | 63,40 | 69,00 | 27 310 | 1 817 556 |
  |
| NXG (NEXITY) | 18 mar 11:44 | 1,89 | -0,03 | (-1,56%) | 1,92 | 1,90 | 1,89 | 1,90 | 143 | 270 |
  |
| OBL (ORZBIALY) | 18 mar 15:01 | 35,40 | 0,00 | (0,00%) | 35,40 | 35,40 | 35,40 | 35,40 | 1 061 | 37 559 |
  |
| ODL (ODLEWNIE) | 18 mar 16:21 | 10,55 | +0,30 | (+2,93%) | 10,25 | 10,55 | 10,25 | 10,55 | 4 659 | 48 502 |
  |
| OND (ONDE) | 18 mar 17:00 | 11,56 | +0,12 | (+1,05%) | 11,44 | 11,50 | 11,02 | 11,60 | 40 351 | 456 904 |
  |
| ONO (ONESANO) | 18 mar 16:21 | 0,978 | -0,012 | (-1,21%) | 0,990 | 0,998 | 0,978 | 1,000 | 19 894 | 19 562 |
  |
| OPG (ORCOGROUP) | 18 mar 13:45 | 3,84 | 0,00 | (0,00%) | 3,84 | 3,82 | 3,82 | 3,84 | 510 | 1 952 |
  |
| OPL (ORANGEPL) | 18 mar 17:01 | 9,062 | +0,096 | (+1,07%) | 8,966 | 8,958 | 8,948 | 9,098 | 1 270 705 | 11 453 018 |
  |
| OPM (OPTEAM) | 18 mar 16:15 | 3,96 | +0,41 | (+11,55%) | 3,55 | 3,60 | 3,59 | 3,96 | 7 275 | 27 408 |
  |
| OPN (OPONEO.PL) | 18 mar 17:03 | 99,80 | +1,60 | (+1,63%) | 98,20 | 99,00 | 98,20 | 103,50 | 11 009 | 1 102 999 |
  |
| OTM (OTMUCHOW) | 18 mar 13:13 | 4,22 | -0,10 | (-2,31%) | 4,32 | 4,48 | 4,22 | 4,48 | 1 890 | 7 982 |
  |
| OTS (OTLOG) | 18 mar 17:00 | 15,96 | -0,44 | (-2,68%) | 16,40 | 16,40 | 15,40 | 16,40 | 10 175 | 161 241 |
  |
| PAS (PASSUS) | 18 mar 17:00 | 33,50 | -0,30 | (-0,89%) | 33,80 | 33,80 | 33,50 | 34,20 | 3 291 | 111 906 |
  |
| PAT (PATENTUS) | 18 mar 17:00 | 4,00 | 0,00 | (0,00%) | 4,00 | 4,02 | 3,91 | 4,18 | 21 257 | 85 423 |
  |
| PBF (PBSFINANSE) | 14 mar 15:00 | 0,750 | 0,000 | (0,00%) | 0,750 | 0,750 | 0,750 | 0,750 | 70 | 53 |
  |
| 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) | 18 mar 17:00 | 20,00 | -0,10 | (-0,50%) | 20,10 | 20,10 | 19,90 | 20,10 | 15 143 | 302 305 |
  |
| PCE (POLICE) | 18 mar 14:32 | 9,50 | +0,10 | (+1,06%) | 9,40 | 9,46 | 9,30 | 9,66 | 6 314 | 60 125 |
  |
| PCF (PCFGROUP) | 18 mar 14:51 | 17,28 | +5,28 | (+44,00%) | 12,00 | 13,00 | 13,00 | 17,28 | 452 910 | 7 138 220 |
  |
| PCO (PEPCO) | 18 mar 17:04 | 16,990 | +0,060 | (+0,35%) | 16,930 | 17,065 | 16,905 | 17,195 | 1 184 563 | 20 144 244 |
  |
| PCR (PCCROKITA) | 18 mar 17:00 | 75,20 | -0,30 | (-0,40%) | 75,50 | 75,70 | 74,10 | 75,70 | 4 576 | 342 163 |
  |
| PCX (PCCEXOL) | 18 mar 16:43 | 2,39 | +0,01 | (+0,42%) | 2,38 | 2,37 | 2,36 | 2,39 | 8 996 | 21 355 |
  |
| PEN (PHOTON) | 18 mar 17:00 | 3,76 | -0,02 | (-0,53%) | 3,78 | 3,80 | 3,72 | 3,85 | 20 049 | 76 385 |
  |
| PEO (PEKAO) | 18 mar 17:02 | 186,30 | +1,45 | (+0,78%) | 184,85 | 185,45 | 185,00 | 189,65 | 1 357 522 | 254 397 136 |
  |
| PEP | 18 mar 17:01 | 68,00 | +0,40 | (+0,59%) | 67,60 | 67,60 | 67,00 | 68,00 | 4 998 | 337 315 |
  |
| PGE | 18 mar 17:02 | 7,800 | +0,074 | (+0,96%) | 7,726 | 7,726 | 7,722 | 7,848 | 4 623 975 | 36 025 792 |
  |
| PGM (PMPG) | 18 mar 15:30 | 1,770 | +0,070 | (+4,12%) | 1,700 | 1,690 | 1,690 | 1,770 | 2 260 | 3 975 |
  |
| PGV (PGFGROUP) | 18 mar 13:03 | 0,343 | +0,001 | (+0,29%) | 0,342 | 0,334 | 0,333 | 0,350 | 14 757 | 5 041 |
  |
| PHN | 18 mar 17:00 | 10,90 | +0,30 | (+2,83%) | 10,60 | 11,20 | 10,65 | 11,30 | 12 157 | 134 214 |
  |
| PHR (PHARMENA) | 18 mar 17:00 | 4,59 | +0,13 | (+2,91%) | 4,46 | 4,46 | 4,40 | 4,70 | 13 779 | 62 799 |
  |
| PJP (PJPMAKRUM) | 18 mar 17:00 | 16,20 | 0,00 | (0,00%) | 16,20 | 16,20 | 16,20 | 16,20 | 3 | 49 |
  |
| PKN (PKNORLEN) | 18 mar 17:04 | 68,40 | +0,74 | (+1,09%) | 67,66 | 67,89 | 67,67 | 68,78 | 3 463 003 | 236 612 768 |
  |
| PKO (PKOBP) | 18 mar 17:04 | 80,04 | +0,92 | (+1,16%) | 79,12 | 79,52 | 79,08 | 81,08 | 4 406 368 | 351 677 440 |
  |
| PKP (PKPCARGO) | 18 mar 17:00 | 18,10 | +0,02 | (+0,11%) | 18,08 | 18,00 | 17,90 | 18,26 | 78 356 | 1 416 143 |
  |
| PLW (PLAYWAY) | 18 mar 17:00 | 284,00 | -1,00 | (-0,35%) | 285,00 | 288,00 | 283,00 | 288,00 | 2 219 | 631 734 |
  |
| PLZ (PLAZACNTR) | 18 mar 17:00 | 2,590 | 0,000 | (0,00%) | 2,590 | 2,590 | 2,520 | 2,620 | 993 | 2 556 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PMP (PAMAPOL) | 18 mar 17:00 | 2,61 | -0,02 | (-0,76%) | 2,63 | 2,60 | 2,53 | 2,63 | 6 402 | 16 461 |
  |
| PPS (PEPEES) | 18 mar 13:49 | 0,852 | -0,006 | (-0,70%) | 0,858 | 0,858 | 0,852 | 0,860 | 1 620 | 1 390 |
  |
| PRI (PRAGMAINK) | 18 mar 15:24 | 3,80 | 0,00 | (0,00%) | 3,80 | 3,80 | 3,80 | 3,80 | 625 | 2 375 |
  |
| PRM (PROCHEM) | 18 mar 17:00 | 27,60 | -0,40 | (-1,43%) | 28,00 | 28,00 | 27,40 | 28,00 | 6 987 | 191 546 |
  |
| PRT (PROTEKTOR) | 18 mar 17:02 | 2,00 | -0,04 | (-1,96%) | 2,04 | 2,02 | 1,99 | 2,09 | 450 254 | 912 757 |
  |
| PTG (POLTREG) | 18 mar 10:12 | 35,00 | +0,90 | (+2,64%) | 34,10 | 34,60 | 34,00 | 35,00 | 172 | 5 969 |
  |
| PTW (PTWP) | 18 mar 12:54 | 63,00 | -0,50 | (-0,79%) | 63,50 | 64,50 | 62,00 | 64,50 | 137 | 8 634 |
  |
| PUR (PURE) | 18 mar 16:49 | 13,48 | -0,02 | (-0,15%) | 13,50 | 13,40 | 13,34 | 13,68 | 14 348 | 193 608 |
  |
| PWX (POLWAX) | 18 mar 17:00 | 1,335 | +0,025 | (+1,91%) | 1,310 | 1,310 | 1,305 | 1,335 | 26 815 | 35 402 |
  |
| PXM (POLIMEXMS) | 18 mar 17:00 | 3,240 | +0,006 | (+0,19%) | 3,234 | 3,240 | 3,220 | 3,278 | 79 609 | 258 018 |
  |
| PZU | 18 mar 17:01 | 56,88 | +0,30 | (+0,53%) | 56,58 | 56,80 | 56,10 | 57,70 | 2 108 681 | 119 826 352 |
  |
| QNT (QUANTUM) | 17 mar 15:00 | 19,80 | +1,80 | (+10,00%) | 18,00 | 20,00 | 19,80 | 20,00 | 958 | 19 140 |
  |
| QRS (QUERCUS) | 18 mar 16:47 | 9,50 | +0,12 | (+1,28%) | 9,38 | 9,38 | 9,20 | 9,50 | 78 822 | 737 286 |
  |
| RAE (RAEN) | 18 mar 16:49 | 0,3800 | -0,0075 | (-1,94%) | 0,3875 | 0,3875 | 0,3715 | 0,3875 | 151 721 | 57 183 |
  |
| RAF (RAFAMET) | 18 mar 09:12 | 9,95 | 0,00 | (0,00%) | 9,95 | 9,95 | 9,95 | 9,95 | 105 | 1 045 |
  |
| RBW (RAINBOW) | 18 mar 17:00 | 139,00 | -0,60 | (-0,43%) | 139,60 | 139,80 | 137,80 | 141,60 | 37 568 | 5 231 737 |
  |
| RDN (REDAN) | 18 mar 16:19 | 0,0660 | -0,0028 | (-4,07%) | 0,0688 | 0,0640 | 0,0640 | 0,0660 | 219 868 | 14 132 |
  |
| 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) | 18 mar 17:04 | 0,3995 | +0,0040 | (+1,01%) | 0,3955 | 0,4000 | 0,3905 | 0,4195 | 1 647 903 | 669 213 |
  |
| RHD (REINHOLD) | 12 mar 11:00 | 0,0535 | -0,0225 | (-29,61%) | 0,0760 | 0,0535 | 0,0535 | 0,0535 | 100 | 5 |
 |
| RLP (RELPOL) | 18 mar 15:50 | 5,34 | +0,02 | (+0,38%) | 5,32 | 5,28 | 5,24 | 5,34 | 6 276 | 33 283 |
  |
| RMK (REMAK) | 18 mar 12:51 | 13,85 | 0,00 | (0,00%) | 13,85 | 13,90 | 13,85 | 13,90 | 1 260 | 17 509 |
  |
| RNC (REINO) | 18 mar 09:34 | 1,19 | +0,04 | (+3,48%) | 1,15 | 1,26 | 1,19 | 1,26 | 15 | 19 |
  |
| RND (RENDER) | 18 mar 12:08 | 79,00 | +3,40 | (+4,50%) | 75,60 | 78,20 | 75,60 | 79,80 | 77 | 5 898 |
  |
| RNK (RANKPROGR) | 18 mar 17:00 | 4,690 | -0,050 | (-1,05%) | 4,740 | 4,770 | 4,500 | 4,850 | 7 666 | 35 596 |
  |
| RPC (ROPCZYCE) | 18 mar 17:00 | 22,30 | +0,50 | (+2,29%) | 21,80 | 21,80 | 21,70 | 22,30 | 2 318 | 50 903 |
  |
| RVU (RYVU) | 18 mar 17:03 | 19,98 | -0,02 | (-0,10%) | 20,00 | 20,15 | 19,80 | 20,20 | 23 259 | 465 182 |
  |
| RWL (RAWLPLUG) | 18 mar 17:02 | 17,00 | -0,45 | (-2,58%) | 17,45 | 17,45 | 17,00 | 17,75 | 678 | 11 542 |
  |
| SAN (SANTANDER) | 18 mar 17:00 | 27,50 | +0,90 | (+3,38%) | 26,60 | 27,00 | 26,80 | 27,50 | 4 023 | 108 701 |
  |
| SCP (SCPFL) | 18 mar 17:00 | 183,60 | -3,40 | (-1,82%) | 187,00 | 186,80 | 182,60 | 186,80 | 970 | 178 784 |
  |
| SEK (SEKO) | 18 mar 16:47 | 9,16 | 0,00 | (0,00%) | 9,16 | 9,16 | 9,08 | 9,16 | 2 904 | 26 462 |
  |
| SEL (SELENAFM) | 18 mar 13:06 | 35,40 | +0,10 | (+0,28%) | 35,30 | 35,50 | 34,60 | 35,50 | 196 | 6 929 |
  |
| SEN (SERINUS) | 18 mar 17:00 | 3,25 | 0,00 | (0,00%) | 3,25 | 3,25 | 3,17 | 3,25 | 5 389 | 17 374 |
  |
| SFG (SILVANO) | 18 mar 14:14 | 5,10 | -0,12 | (-2,30%) | 5,22 | 5,22 | 5,10 | 5,22 | 760 | 3 883 |
  |
| SFS (SFINKS) | 18 mar 16:47 | 0,470 | +0,011 | (+2,40%) | 0,459 | 0,460 | 0,460 | 0,478 | 60 757 | 28 493 |
  |
| SGN (SYGNITY) | 18 mar 16:34 | 75,60 | +1,80 | (+2,44%) | 73,80 | 74,80 | 73,80 | 76,00 | 41 209 | 3 049 791 |
  |
| 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 mar 11:00 | 0,324 | -0,006 | (-1,82%) | 0,330 | 0,324 | 0,324 | 0,324 | 10 000 | 3 240 |
  |
| SHG (STARHEDGE) | 11 mar 11:00 | 0,300 | 0,000 | (0,00%) | 0,300 | 0,300 | 0,300 | 0,300 | 1 056 | 317 |
  |
| SHO (SHOPER) | 18 mar 17:01 | 42,80 | -0,20 | (-0,47%) | 43,00 | 43,40 | 42,30 | 43,40 | 23 941 | 1 027 078 |
  |
| SIM (SIMFABRIC) | 18 mar 16:12 | 1,890 | -0,006 | (-0,32%) | 1,896 | 1,896 | 1,824 | 1,896 | 3 715 | 6 914 |
  |
| SKA (SNIEZKA) | 18 mar 16:10 | 89,00 | 0,00 | (0,00%) | 89,00 | 89,00 | 89,00 | 90,00 | 166 | 14 886 |
  |
| SKH (SKARBIEC) | 18 mar 16:14 | 20,80 | 0,00 | (0,00%) | 20,80 | 20,70 | 20,50 | 20,90 | 1 603 | 33 123 |
  |
| SKL (SKYLINE) | 18 mar 09:11 | 1,60 | +0,04 | (+2,24%) | 1,57 | 1,60 | 1,60 | 1,60 | 257 | 411 |
  |
| SLV (SELVITA) | 18 mar 17:00 | 44,40 | -0,40 | (-0,89%) | 44,80 | 45,00 | 43,85 | 45,00 | 5 804 | 257 478 |
  |
| SNK (SANOK) | 18 mar 17:00 | 22,95 | -0,15 | (-0,65%) | 23,10 | 22,95 | 22,65 | 23,10 | 4 499 | 103 049 |
  |
| SNT (SYNEKTIK) | 18 mar 17:00 | 209,00 | 0,00 | (0,00%) | 209,00 | 209,50 | 205,00 | 210,50 | 22 423 | 4 658 205 |
  |
| SNW (SANWIL) | 18 mar 16:44 | 1,605 | -0,055 | (-3,31%) | 1,660 | 1,655 | 1,600 | 1,685 | 22 486 | 36 482 |
  |
| SNX (SUNEX) | 18 mar 17:00 | 6,22 | +0,14 | (+2,30%) | 6,08 | 6,03 | 6,03 | 6,28 | 24 515 | 150 283 |
  |
| SON (SONEL) | 18 mar 15:42 | 17,20 | -0,10 | (-0,58%) | 17,30 | 17,00 | 16,95 | 17,25 | 460 | 7 822 |
  |
| SPH (SOPHARMA) | 17 mar 13:56 | 12,75 | 0,00 | (0,00%) | 12,75 | 13,10 | 12,75 | 13,10 | 30 | 391 |
  |
| SPL (SANPL) | 18 mar 17:01 | 584,80 | +10,00 | (+1,74%) | 574,80 | 576,00 | 576,00 | 590,80 | 105 623 | 61 609 380 |
  |
| SPR (SPYROSOFT) | 18 mar 17:00 | 457,00 | 0,00 | (0,00%) | 457,00 | 457,00 | 457,00 | 463,00 | 130 | 59 676 |
  |
| STF (STALPROFI) | 18 mar 16:35 | 9,30 | -0,16 | (-1,69%) | 9,46 | 9,46 | 9,30 | 9,50 | 11 135 | 104 389 |
  |
| STP (STALPROD) | 18 mar 17:01 | 272,50 | -2,00 | (-0,73%) | 274,50 | 274,50 | 268,50 | 275,50 | 772 | 209 143 |
  |
| STS (SATIS) | 18 mar 11:00 | 0,244 | -0,001 | (-0,41%) | 0,245 | 0,244 | 0,244 | 0,244 | 8 000 | 1 952 |
  |
| STX (STALEXP) | 18 mar 17:02 | 3,800 | +0,165 | (+4,54%) | 3,635 | 3,645 | 3,645 | 3,800 | 866 375 | 3 236 086 |
  |
| SVE (SNTVERSE) | 18 mar 17:00 | 4,620 | -0,030 | (-0,65%) | 4,650 | 4,650 | 4,575 | 4,685 | 96 538 | 446 169 |
  |
| SVRS (SILVAIR-REGS) | 18 mar 13:56 | 3,20 | +0,14 | (+4,58%) | 3,06 | 3,20 | 3,20 | 3,22 | 2 852 | 9 144 |
  |
| SWG (SECOGROUP) | 17 mar 09:55 | 27,00 | -1,40 | (-4,93%) | 28,40 | 27,00 | 27,00 | 27,00 | 31 | 837 |
  |
| TAR (TARCZYNSKI) | 18 mar 17:00 | 147,50 | -0,50 | (-0,34%) | 148,00 | 148,00 | 144,00 | 148,50 | 322 | 47 435 |
  |
| TBL (TBULL) | 17 mar 15:00 | 3,92 | -0,04 | (-1,01%) | 3,96 | 3,94 | 3,92 | 3,94 | 1 009 | 3 960 |
  |
| TEN (TSGAMES) | 18 mar 17:00 | 79,95 | +1,45 | (+1,85%) | 78,50 | 78,50 | 78,00 | 80,45 | 18 087 | 1 440 736 |
  |
| THG (TENDERHUT) | 18 mar 09:13 | 6,06 | +0,06 | (+1,00%) | 6,00 | 6,06 | 6,06 | 6,06 | 20 | 121 |
  |
| TLX (TALEX) | 18 mar 09:02 | 24,00 | 0,00 | (0,00%) | 24,00 | 24,00 | 24,00 | 24,00 | 10 | 240 |
  |
| TMR (TATRY) | 7 mar 11:52 | 98,00 | 0,00 | (0,00%) | 98,00 | 98,00 | 98,00 | 98,00 | 29 | 2 842 |
  |
| TOA (TOYA) | 18 mar 17:00 | 7,14 | -0,05 | (-0,70%) | 7,19 | 7,20 | 7,12 | 7,22 | 100 366 | 720 573 |
  |
| TOR (TORPOL) | 18 mar 17:00 | 40,55 | +0,05 | (+0,12%) | 40,50 | 40,50 | 40,10 | 40,75 | 17 259 | 697 484 |
  |
| TOW (TOWERINVT) | 18 mar 16:45 | 3,140 | -0,040 | (-1,26%) | 3,180 | 3,060 | 3,040 | 3,180 | 12 445 | 38 773 |
  |
| TPE (TAURONPE) | 18 mar 17:03 | 4,766 | -0,044 | (-0,91%) | 4,810 | 4,810 | 4,742 | 4,899 | 1 297 753 | 6 227 211 |
  |
| TRI (TRITON) | 11:00 | 3,00 | +0,26 | (+9,49%) | 2,74 | 3,00 | 3,00 | 3,00 | 20 | 60 |
  |
| TRK (TRAKCJA) | 18 mar 17:00 | 2,330 | -0,050 | (-2,10%) | 2,380 | 2,350 | 2,320 | 2,410 | 54 845 | 128 525 |
  |
| TRN (TRANSPOL) | 18 mar 13:42 | 2,90 | 0,00 | (0,00%) | 2,90 | 2,86 | 2,86 | 2,90 | 267 | 767 |
  |
| TRR (TERMOREX) | 17 mar 09:00 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,700 | 0,700 | 3 425 | 2 398 |
  |
| TSG (TESGAS) | 18 mar 16:41 | 3,04 | 0,00 | (0,00%) | 3,04 | 3,07 | 3,00 | 3,07 | 15 296 | 46 486 |
  |
| TXT (TEXT) | 18 mar 17:00 | 54,40 | -0,70 | (-1,27%) | 55,10 | 55,10 | 54,40 | 55,20 | 76 635 | 4 193 374 |
  |
| UCG (UNICREDIT) | 18 mar 15:40 | 228,00 | +7,55 | (+3,42%) | 220,45 | 226,00 | 226,00 | 228,00 | 27 | 6 116 |
  |
| ULG (ULTGAMES) | 18 mar 16:23 | 9,00 | -0,18 | (-1,96%) | 9,18 | 9,00 | 8,80 | 9,00 | 1 699 | 15 146 |
  |
| ULM (ULMA) | 18 mar 13:59 | 59,50 | -0,50 | (-0,83%) | 60,00 | 60,00 | 59,50 | 60,00 | 87 | 5 177 |
  |
| UNF (UNFOLD) | 18 mar 09:04 | 1,46 | -0,04 | (-2,67%) | 1,50 | 1,46 | 1,46 | 1,46 | 1 146 | 1 673 | |
| UNI (UNIBEP) | 18 mar 16:49 | 9,92 | +0,10 | (+1,02%) | 9,82 | 9,88 | 9,82 | 10,10 | 244 552 | 2 421 144 |
  |
| UNL (UNILABGAM) | 9 gru 16:46 | 18,00 | +0,30 | (+1,69%) | 17,70 | 18,00 | 18,00 | 18,00 | 5 | 90 |
 |
| UNT (UNIMOT) | 18 mar 17:00 | 156,60 | -2,00 | (-1,26%) | 158,60 | 160,40 | 156,40 | 160,40 | 2 214 | 348 757 |
  |
| URT (URTESTE) | 18 mar 16:41 | 86,80 | -0,20 | (-0,23%) | 87,00 | 87,00 | 83,00 | 88,00 | 408 | 34 549 |
  |
| VGO (VIGOPHOTN) | 18 mar 15:58 | 475,00 | +4,00 | (+0,85%) | 471,00 | 479,00 | 472,00 | 487,00 | 315 | 149 552 |
  |
| VIN (VINDEXUS) | 18 mar 16:27 | 10,10 | +0,32 | (+3,27%) | 9,78 | 9,78 | 9,78 | 10,10 | 11 687 | 115 795 |
  |
| VOT (VOTUM) | 18 mar 17:00 | 35,05 | -0,65 | (-1,82%) | 35,70 | 35,70 | 35,05 | 35,90 | 11 284 | 399 496 |
  |
| VOX (VOXEL) | 18 mar 17:00 | 132,50 | -3,50 | (-2,57%) | 136,00 | 135,00 | 132,50 | 137,00 | 14 376 | 1 938 735 |
  |
| VRC (VERCOM) | 18 mar 17:00 | 120,00 | +6,50 | (+5,73%) | 113,50 | 116,00 | 114,50 | 120,00 | 15 062 | 1 749 041 |
  |
| VRG | 18 mar 17:00 | 3,70 | -0,08 | (-2,12%) | 3,78 | 3,76 | 3,68 | 3,79 | 65 310 | 245 818 |
  |
| 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) | 18 mar 17:02 | 0,650 | -0,020 | (-2,99%) | 0,670 | 0,680 | 0,636 | 0,690 | 198 622 | 132 373 |
  |
| WAS (WASKO) | 18 mar 16:39 | 1,985 | 0,000 | (0,00%) | 1,985 | 2,000 | 1,915 | 2,010 | 52 026 | 102 102 |
  |
| WIK (WIKANA) | 18 mar 12:58 | 6,90 | 0,00 | (0,00%) | 6,90 | 6,90 | 6,90 | 6,90 | 1 088 | 7 507 |
  |
| WIS (WINVEST) | 7 mar 15:00 | 0,336 | +0,008 | (+2,44%) | 0,328 | 0,336 | 0,336 | 0,336 | 305 | 102 |
  |
| WLT (WIELTON) | 18 mar 16:37 | 6,08 | +0,01 | (+0,16%) | 6,07 | 6,06 | 6,04 | 6,15 | 51 520 | 313 833 |
  |
| WPL (WIRTUALNA) | 18 mar 17:00 | 73,50 | -0,50 | (-0,68%) | 74,00 | 74,00 | 73,30 | 74,60 | 5 245 | 386 880 |
  |
| WPR (WOODPCKR) | 18 mar 16:38 | 3,70 | -0,09 | (-2,25%) | 3,78 | 3,78 | 3,59 | 3,78 | 10 790 | 39 315 |
  |
| WTN (WITTCHEN) | 18 mar 17:00 | 23,50 | -0,10 | (-0,42%) | 23,60 | 23,75 | 23,50 | 23,90 | 9 959 | 235 891 |
  |
| WWL (WAWEL) | 18 mar 14:05 | 668,00 | 0,00 | (0,00%) | 668,00 | 668,00 | 668,00 | 668,00 | 7 | 4 676 |
  |
| WXF (WARIMPEX) | 18 mar 17:00 | 2,70 | -0,01 | (-0,37%) | 2,71 | 2,71 | 2,65 | 2,71 | 1 605 | 4 270 |
  |
| XPL (XPLUS) | 18 mar 17:03 | 2,90 | +0,64 | (+28,32%) | 2,26 | 2,27 | 2,27 | 2,90 | 131 022 | 368 675 |
  |
| XTB | 18 mar 17:03 | 67,16 | +0,12 | (+0,18%) | 67,04 | 67,04 | 66,70 | 67,54 | 249 267 | 16 714 305 |
  |
| XTP (XTPL) | 18 mar 17:00 | 106,60 | 0,00 | (0,00%) | 106,60 | 105,80 | 105,80 | 107,00 | 1 348 | 143 363 |
  |
| YAN (NEPTIS) | 18 mar 13:03 | 125,00 | -4,00 | (-3,10%) | 129,00 | 130,00 | 125,00 | 130,00 | 66 | 8 255 |
  |
| 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) | 18 mar 16:12 | 8,00 | -0,15 | (-1,84%) | 8,15 | 8,15 | 7,80 | 8,20 | 5 314 | 42 283 |
  |
| ZAB (ZABKA) | 18 mar 17:00 | 22,30 | -0,18 | (-0,80%) | 22,48 | 22,50 | 22,21 | 22,66 | 1 155 307 | 25 833 038 |
 |
| ZAP (PULAWY) | 18 mar 17:00 | 51,60 | -2,40 | (-4,44%) | 54,00 | 54,00 | 51,40 | 54,00 | 874 | 45 746 |
  |
| ZEP (ZEPAK) | 18 mar 17:00 | 16,96 | +0,06 | (+0,36%) | 16,90 | 16,80 | 16,56 | 16,98 | 8 494 | 142 458 |
  |
| ZMT (ZAMET) | 18 mar 17:00 | 0,760 | -0,010 | (-1,30%) | 0,770 | 0,770 | 0,756 | 0,780 | 33 054 | 25 490 |
  |
| ZRE (ZREMB) | 18 mar 16:46 | 7,16 | +0,04 | (+0,56%) | 7,12 | 7,10 | 7,07 | 7,30 | 80 002 | 575 591 |
  |
| ZUE | 18 mar 17:00 | 10,60 | -0,30 | (-2,75%) | 10,90 | 10,80 | 10,40 | 10,80 | 5 217 | 54 935 |
  |
| ZUK (STAPORKOW) | 18 mar 17:04 | 3,94 | +0,60 | (+17,96%) | 3,34 | 3,44 | 3,38 | 4,00 | 187 716 | 699 775 |
  |
Biznesradar bez reklam? Sprawdź BR Plus