Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 29 lis 17:00 | 2,870 | +0,030 | (+1,06%) | 2,840 | 2,840 | 2,750 | 2,870 | 9 862 | 27 980 |
  |
| 08N (08OCTAVA) | 29 lis 15:00 | 0,890 | 0,000 | (0,00%) | 0,890 | 0,890 | 0,890 | 0,890 | 22 | 20 |
  |
| 11B (11BIT) | 29 lis 17:04 | 251,00 | -4,50 | (-1,76%) | 255,50 | 259,00 | 247,50 | 259,00 | 15 481 | 3 894 726 |
  |
| 1AT (ATAL) | 29 lis 17:00 | 53,40 | +1,40 | (+2,69%) | 52,00 | 52,20 | 52,00 | 53,80 | 802 | 42 468 |
  |
| 3RG (3RGAMES) | 29 lis 17:00 | 0,297 | -0,003 | (-1,00%) | 0,300 | 0,300 | 0,289 | 0,300 | 24 560 | 7 242 |
  |
| AAT (ALTA) | 29 lis 17:00 | 2,35 | 0,00 | (0,00%) | 2,35 | 2,40 | 2,35 | 2,42 | 1 764 | 4 227 |
  |
| ABE (ABPL) | 29 lis 16:31 | 89,00 | 0,00 | (0,00%) | 89,00 | 89,00 | 89,00 | 89,80 | 220 | 19 652 |
  |
| ABS (ASSECOBS) | 29 lis 17:00 | 51,00 | 0,00 | (0,00%) | 51,00 | 51,60 | 51,00 | 53,00 | 1 559 | 80 609 |
  |
| ACG (ACAUTOGAZ) | 29 lis 17:00 | 27,80 | +0,20 | (+0,72%) | 27,60 | 27,80 | 27,80 | 28,10 | 602 | 16 818 |
  |
| ACP (ASSECOPOL) | 29 lis 17:01 | 90,75 | +0,75 | (+0,83%) | 90,00 | 90,35 | 88,70 | 90,75 | 87 429 | 7 870 739 |
  |
| ACT (ACTION) | 29 lis 17:00 | 17,78 | -0,12 | (-0,67%) | 17,90 | 17,90 | 17,56 | 17,90 | 5 917 | 105 665 |
  |
| ADV (ADIUVO) | 29 lis 17:00 | 0,355 | -0,015 | (-4,05%) | 0,370 | 0,370 | 0,355 | 0,389 | 51 162 | 19 086 |
  |
| AGO (AGORA) | 29 lis 16:48 | 8,61 | +0,06 | (+0,70%) | 8,55 | 8,56 | 8,51 | 8,61 | 3 165 | 27 099 |
  |
| AGT (AGROTON) | 29 lis 17:00 | 3,73 | +0,15 | (+4,19%) | 3,58 | 3,58 | 3,58 | 3,79 | 305 | 1 133 |
  |
| AIN (ABSINVEST) | 28 wrz 16:48 | 0,670 | +0,020 | (+3,08%) | 0,650 | 0,690 | 0,600 | 0,700 | 36 390 | 22 427 | |
| ALE (ALLEGRO) | 29 lis 17:04 | 28,770 | +0,265 | (+0,93%) | 28,505 | 28,400 | 28,295 | 28,950 | 1 748 979 | 50 221 848 |
  |
| ALG (AIGAMES) | 29 lis 16:40 | 1,185 | +0,065 | (+5,80%) | 1,120 | 1,125 | 1,125 | 1,185 | 377 | 439 |
  |
| ALI (ALTUS) | 29 lis 17:00 | 2,31 | +0,16 | (+7,44%) | 2,15 | 2,15 | 2,10 | 2,31 | 24 144 | 53 058 |
  |
| ALL (AILLERON) | 29 lis 16:48 | 21,30 | +0,30 | (+1,43%) | 21,00 | 21,00 | 20,60 | 21,35 | 3 631 | 76 407 |
  |
| ALR (ALIOR) | 29 lis 17:00 | 91,30 | -0,64 | (-0,70%) | 91,94 | 91,56 | 90,66 | 92,78 | 745 303 | 68 159 072 |
  |
| AMB (AMBRA) | 29 lis 17:00 | 23,00 | 0,00 | (0,00%) | 23,00 | 23,20 | 22,50 | 23,45 | 4 373 | 100 865 |
  |
| AMC (AMICA) | 29 lis 16:35 | 60,50 | -0,40 | (-0,66%) | 60,90 | 60,90 | 59,20 | 60,90 | 2 263 | 135 450 |
  |
| ANR (ANSWEAR) | 29 lis 17:00 | 24,45 | -0,05 | (-0,20%) | 24,50 | 24,35 | 24,35 | 24,50 | 3 629 | 88 891 |
  |
| APE (APSENERGY) | 29 lis 17:00 | 2,66 | -0,04 | (-1,48%) | 2,70 | 2,70 | 2,58 | 2,70 | 1 241 | 3 245 |
  |
| APL (AMPLI) | 29 lis 15:00 | 0,980 | -0,020 | (-2,00%) | 1,000 | 1,100 | 0,980 | 1,100 | 3 498 | 3 728 |
  |
| APN (APLISENS) | 29 lis 17:00 | 18,50 | +0,35 | (+1,93%) | 18,15 | 18,15 | 18,15 | 18,50 | 297 | 5 392 |
  |
| APR (AUTOPARTN) | 29 lis 17:00 | 20,80 | +0,30 | (+1,46%) | 20,50 | 20,50 | 20,50 | 20,90 | 39 447 | 820 135 |
  |
| APT (APATOR) | 29 lis 17:00 | 17,70 | -0,16 | (-0,90%) | 17,86 | 17,86 | 17,60 | 17,94 | 6 432 | 113 849 |
  |
| ARH (ARCHICOM) | 29 lis 16:01 | 34,30 | +0,10 | (+0,29%) | 34,20 | 34,30 | 34,30 | 34,90 | 62 | 2 128 |
  |
| ART (ARTIFEX) | 29 lis 16:48 | 13,75 | -0,10 | (-0,72%) | 13,85 | 13,90 | 13,45 | 13,90 | 4 433 | 60 561 |
  |
| ASB (ASBIS) | 29 lis 17:00 | 17,58 | +0,08 | (+0,46%) | 17,50 | 17,50 | 17,37 | 17,75 | 20 410 | 359 319 |
  |
| ASE (ASSECOSEE) | 29 lis 17:00 | 48,70 | +0,50 | (+1,04%) | 48,20 | 47,90 | 47,40 | 48,70 | 996 | 47 808 |
  |
| 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) | 29 lis 17:00 | 37,50 | -0,20 | (-0,53%) | 37,70 | 37,95 | 37,40 | 38,05 | 1 988 | 74 961 |
  |
| ATC (ARCTIC) | 29 lis 17:04 | 16,50 | -0,02 | (-0,12%) | 16,52 | 16,49 | 16,14 | 16,50 | 7 655 | 125 528 |
  |
| ATD (ATENDE) | 29 lis 17:00 | 2,60 | -0,02 | (-0,76%) | 2,62 | 2,64 | 2,60 | 2,64 | 9 952 | 26 077 |
  |
| ATG (ATMGRUPA) | 29 lis 16:19 | 3,99 | +0,05 | (+1,27%) | 3,94 | 3,93 | 3,92 | 4,03 | 10 946 | 43 470 |
  |
| ATP (ATLANTAPL) | 29 lis 13:21 | 17,50 | +0,05 | (+0,29%) | 17,45 | 17,45 | 17,05 | 17,50 | 206 | 3 570 |
  |
| ATR (ATREM) | 29 lis 17:01 | 15,75 | +0,45 | (+2,94%) | 15,30 | 15,70 | 14,65 | 15,85 | 19 980 | 308 068 |
  |
| ATS (ATLANTIS) | 29 lis 17:00 | 2,86 | 0,00 | (0,00%) | 2,86 | 2,86 | 2,80 | 2,86 | 4 497 | 12 640 |
 |
| ATT (GRUPAAZOTY) | 29 lis 17:00 | 19,14 | +0,21 | (+1,11%) | 18,93 | 19,05 | 18,97 | 19,29 | 36 780 | 703 901 |
  |
| AWM (AIRWAY) | 29 lis 17:00 | 0,2540 | -0,0005 | (-0,20%) | 0,2545 | 0,2545 | 0,2475 | 0,2550 | 36 282 | 9 019 |
  |
| B24 (BRAND24) | 29 lis 13:03 | 47,70 | +0,10 | (+0,21%) | 47,60 | 47,00 | 47,00 | 47,70 | 89 | 4 208 |
  |
| BBD (BBIDEV) | 29 lis 17:00 | 3,81 | 0,00 | (0,00%) | 3,81 | 3,82 | 3,63 | 3,82 | 4 291 | 16 088 |
  |
| BBT (BOOMBIT) | 29 lis 15:25 | 9,70 | +0,18 | (+1,89%) | 9,52 | 9,70 | 9,70 | 9,80 | 1 145 | 11 169 |
  |
| BCM (BETACOM) | 29 lis 09:00 | 4,16 | +0,02 | (+0,48%) | 4,14 | 4,16 | 4,16 | 4,16 | 15 | 62 |
  |
| BCS (BIGCHEESE) | 29 lis 17:00 | 12,42 | +0,12 | (+0,98%) | 12,30 | 12,10 | 12,02 | 12,42 | 796 | 9 746 |
  |
| BCX (BIOCELTIX) | 29 lis 17:00 | 77,80 | +0,80 | (+1,04%) | 77,00 | 77,00 | 76,20 | 78,50 | 1 342 | 104 088 |
  |
| BDX (BUDIMEX) | 29 lis 17:00 | 471,40 | -7,80 | (-1,63%) | 479,20 | 481,00 | 470,40 | 485,80 | 25 934 | 12 301 812 |
  |
| BDZ (BEDZIN) | 29 lis 17:00 | 26,90 | +0,20 | (+0,75%) | 26,70 | 26,80 | 26,25 | 26,90 | 1 403 | 37 521 |
  |
| 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) | 29 lis 17:00 | 2 660,00 | -15,00 | (-0,56%) | 2 675,00 | 2 700,00 | 2 635,00 | 2 700,00 | 633 | 1 679 295 |
  |
| BHW (HANDLOWY) | 29 lis 17:01 | 86,00 | -0,60 | (-0,69%) | 86,60 | 87,10 | 86,00 | 87,20 | 45 094 | 3 886 188 |
  |
| BIO (BIOTON) | 29 lis 17:02 | 3,180 | +0,020 | (+0,63%) | 3,160 | 3,120 | 3,100 | 3,180 | 20 147 | 63 492 |
  |
| BIP (BIOPLANET) | 29 lis 15:10 | 16,00 | 0,00 | (0,00%) | 16,00 | 16,00 | 16,00 | 16,40 | 534 | 8 548 |
  |
| BLO (BLOOBER) | 29 lis 16:45 | 23,00 | +0,40 | (+1,77%) | 22,60 | 22,90 | 22,75 | 23,30 | 5 835 | 134 914 |
  |
| BMC (BUMECH) | 29 lis 16:48 | 7,96 | -0,14 | (-1,73%) | 8,10 | 8,09 | 7,87 | 8,10 | 5 115 | 40 798 |
  |
| BMX (BIOMAXIMA) | 29 lis 16:28 | 13,80 | +0,10 | (+0,73%) | 13,70 | 13,70 | 13,35 | 13,80 | 1 704 | 23 120 |
  |
| BNP (BNPPPL) | 29 lis 17:00 | 81,80 | +0,60 | (+0,74%) | 81,20 | 81,80 | 81,00 | 82,00 | 1 108 | 90 587 |
  |
| BOS | 29 lis 16:41 | 10,25 | -0,25 | (-2,38%) | 10,50 | 10,50 | 9,70 | 10,50 | 16 015 | 161 570 |
  |
| BOW (BOWIM) | 29 lis 17:01 | 4,150 | -0,050 | (-1,19%) | 4,200 | 4,170 | 4,150 | 4,200 | 1 232 | 5 128 |
  |
| 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) | 29 lis 17:00 | 5,10 | +0,02 | (+0,39%) | 5,08 | 5,08 | 5,03 | 5,10 | 10 299 | 52 254 |
  |
| BST (BEST) | 26 lis 17:00 | 28,00 | 0,00 | (0,00%) | 28,00 | 27,20 | 27,20 | 28,00 | 301 | 8 188 |
  |
| CAP (CAPITEA) | 29 lis 16:10 | 0,468 | +0,006 | (+1,30%) | 0,462 | 0,456 | 0,456 | 0,469 | 91 908 | 42 339 |
  |
| CAR (INTERCARS) | 29 lis 17:00 | 493,50 | -1,50 | (-0,30%) | 495,00 | 499,00 | 488,50 | 499,00 | 814 | 401 510 |
  |
| CAV (CAVATINA) | 29 lis 15:08 | 12,95 | -0,15 | (-1,15%) | 13,10 | 13,00 | 12,90 | 13,00 | 428 | 5 546 |
  |
| CBF (CYBERFLKS) | 29 lis 17:02 | 139,50 | +17,50 | (+14,34%) | 122,00 | 129,00 | 127,50 | 139,50 | 247 180 | 32 544 988 |
  |
| CCC | 29 lis 17:04 | 207,80 | +6,20 | (+3,08%) | 201,60 | 202,00 | 199,80 | 207,80 | 130 041 | 26 615 752 |
  |
| CCE (CCENERGY) | 29 lis 15:01 | 0,298 | +0,038 | (+14,62%) | 0,260 | 0,298 | 0,298 | 0,298 | 1 011 | 301 |
  |
| CDL (CDRL) | 29 lis 13:58 | 11,30 | 0,00 | (0,00%) | 11,30 | 11,40 | 11,30 | 11,40 | 11 | 125 |
  |
| CDR (CDPROJEKT) | 29 lis 17:01 | 167,20 | +2,40 | (+1,46%) | 164,80 | 164,80 | 164,70 | 168,45 | 263 151 | 44 015 272 |
  |
| CEZ | 29 lis 15:55 | 164,50 | +8,30 | (+5,31%) | 156,20 | 164,00 | 163,00 | 164,60 | 1 045 | 171 562 |
  |
| CFI | 29 lis 15:11 | 0,1720 | -0,0060 | (-3,37%) | 0,1780 | 0,1785 | 0,1720 | 0,1785 | 40 507 | 7 084 |
  |
| CIG (CIGAMES) | 29 lis 17:00 | 1,432 | -0,031 | (-2,12%) | 1,463 | 1,450 | 1,420 | 1,450 | 273 974 | 393 904 |
  |
| CLC (COLUMBUS) | 29 lis 17:00 | 9,84 | -0,05 | (-0,51%) | 9,89 | 9,96 | 9,70 | 10,24 | 164 174 | 1 645 437 |
  |
| CLD (CLOUD) | 29 lis 16:44 | 62,00 | 0,00 | (0,00%) | 62,00 | 62,00 | 61,80 | 62,00 | 280 | 17 355 |
  |
| CLE (COALENERG) | 29 lis 16:44 | 0,756 | +0,018 | (+2,44%) | 0,738 | 0,749 | 0,744 | 0,771 | 878 | 663 |
  |
| CLN (CLNPHARMA) | 29 lis 17:01 | 26,95 | -0,25 | (-0,92%) | 27,20 | 27,40 | 26,10 | 27,50 | 18 245 | 489 273 |
  |
| CMP (COMP) | 29 lis 17:03 | 118,50 | +1,50 | (+1,28%) | 117,00 | 117,00 | 115,50 | 119,00 | 2 949 | 346 368 |
  |
| 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) | 29 lis 17:00 | 6,505 | +0,005 | (+0,08%) | 6,500 | 6,595 | 6,500 | 6,655 | 52 338 | 343 998 |
  |
| CPA (CAPITAL) | 29 lis 15:00 | 0,155 | -0,005 | (-3,13%) | 0,160 | 0,159 | 0,155 | 0,159 | 2 000 | 314 |
  |
| CPD (CELTIC) | 29 lis 15:00 | 1,690 | +0,070 | (+4,32%) | 1,620 | 1,620 | 1,620 | 1,690 | 2 222 | 3 603 |
  |
| CPL (COMPERIA) | 29 lis 16:24 | 3,60 | 0,00 | (0,00%) | 3,60 | 3,60 | 3,60 | 3,60 | 100 | 360 |
  |
| CPR (COMPREMUM) | 29 lis 14:44 | 1,695 | +0,030 | (+1,80%) | 1,665 | 1,665 | 1,650 | 1,695 | 11 728 | 19 617 |
  |
| CPS (CYFRPLSAT) | 29 lis 17:00 | 14,350 | -0,090 | (-0,62%) | 14,440 | 14,440 | 14,225 | 14,480 | 589 766 | 8 459 231 |
  |
| 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) | 29 lis 17:00 | 144,00 | -2,00 | (-1,37%) | 146,00 | 146,50 | 141,00 | 146,50 | 624 | 89 809 |
  |
| CRJ (CREEPYJAR) | 29 lis 17:00 | 270,00 | +6,00 | (+2,27%) | 264,00 | 263,50 | 260,50 | 274,00 | 1 508 | 404 650 |
  |
| CRM (CORMAY) | 29 lis 17:02 | 0,444 | -0,002 | (-0,45%) | 0,446 | 0,440 | 0,438 | 0,446 | 23 361 | 10 300 |
  |
| CSR (CASPAR) | 29 lis 09:00 | 6,50 | 0,00 | (0,00%) | 6,50 | 6,50 | 6,50 | 6,50 | 2 | 13 |
  |
| 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) | 29 lis 17:00 | 47,40 | -0,50 | (-1,04%) | 47,90 | 47,90 | 45,10 | 47,90 | 7 908 | 364 110 |
  |
| CZT (CZTOREBKA) | 29 lis 15:01 | 0,498 | -0,007 | (-1,39%) | 0,505 | 0,555 | 0,498 | 0,555 | 606 | 302 |
  |
| DAD (DADELO) | 29 lis 15:09 | 20,90 | +0,20 | (+0,97%) | 20,70 | 20,80 | 20,50 | 21,00 | 409 | 8 496 |
  |
| DAT (DATAWALK) | 29 lis 17:00 | 46,20 | -1,80 | (-3,75%) | 48,00 | 48,90 | 45,20 | 49,00 | 21 831 | 1 006 976 |
  |
| DBC (DEBICA) | 29 lis 17:00 | 80,80 | +0,80 | (+1,00%) | 80,00 | 79,20 | 79,20 | 81,00 | 583 | 46 973 |
  |
| DBE (DBENERGY) | 29 lis 17:00 | 9,20 | -0,32 | (-3,36%) | 9,52 | 9,80 | 9,00 | 11,75 | 16 991 | 174 668 |
  |
| DCR (DECORA) | 29 lis 16:34 | 61,80 | +0,60 | (+0,98%) | 61,20 | 61,60 | 61,00 | 63,00 | 1 254 | 78 311 |
  |
| DEK (DEKPOL) | 29 lis 15:35 | 46,60 | +0,60 | (+1,30%) | 46,00 | 45,60 | 45,10 | 46,80 | 1 241 | 56 588 |
  |
| DEL (DELKO) | 29 lis 17:00 | 8,88 | -0,60 | (-6,33%) | 9,48 | 8,98 | 8,50 | 8,98 | 48 245 | 419 517 |
  |
| DGA | 29 lis 15:41 | 17,70 | +0,10 | (+0,57%) | 17,60 | 17,00 | 16,70 | 17,70 | 2 078 | 35 422 |
  |
| DGE (DRAGOENT) | 29 lis 16:47 | 22,10 | +0,50 | (+2,31%) | 21,60 | 21,60 | 21,60 | 22,10 | 721 | 15 831 |
  |
| DIG (DIGITANET) | 29 lis 16:48 | 49,00 | +0,20 | (+0,41%) | 48,80 | 48,00 | 47,80 | 49,00 | 11 090 | 540 368 |
  |
| DMG (DMGROUP) | 29 lis 16:49 | 4,64 | -0,31 | (-6,26%) | 4,95 | 4,85 | 4,52 | 5,00 | 59 880 | 282 271 |
  |
| DNP (DINOPL) | 29 lis 17:00 | 385,90 | -1,10 | (-0,28%) | 387,00 | 386,00 | 385,00 | 392,70 | 152 801 | 59 244 960 |
  |
| DOM (DOMDEV) | 29 lis 17:00 | 197,00 | 0,00 | (0,00%) | 197,00 | 197,60 | 195,20 | 199,60 | 3 596 | 709 842 |
  |
| DPL (DROZAPOL) | 29 lis 15:18 | 3,58 | +0,01 | (+0,28%) | 3,57 | 3,58 | 3,58 | 3,58 | 1 674 | 5 993 |
  |
| DTR (DIGITREE) | 29 lis 09:00 | 9,65 | 0,00 | (0,00%) | 9,65 | 9,65 | 9,65 | 9,65 | 350 | 3 378 |
  |
| DVL (DEVELIA) | 29 lis 17:00 | 5,92 | +0,01 | (+0,17%) | 5,91 | 5,92 | 5,77 | 5,99 | 216 726 | 1 271 791 |
  |
| EAH (ESOTIQ) | 29 lis 17:03 | 40,20 | -8,30 | (-17,11%) | 48,50 | 44,80 | 39,50 | 45,50 | 23 045 | 961 107 |
  |
| EAT (AMREST) | 29 lis 17:00 | 21,40 | +0,55 | (+2,64%) | 20,85 | 20,85 | 20,75 | 21,40 | 23 305 | 489 835 |
  |
| ECH (ECHO) | 29 lis 17:00 | 4,36 | -0,10 | (-2,24%) | 4,46 | 4,40 | 4,36 | 4,59 | 13 686 | 61 563 |
  |
| EDI (EDINVEST) | 29 lis 17:02 | 7,00 | +0,20 | (+2,94%) | 6,80 | 6,80 | 6,70 | 7,00 | 16 086 | 110 973 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,630 | +0,010 | (+0,62%) | 1,620 | 1,665 | 1,600 | 1,670 | 12 326 | 20 173 | |
| EFK (EFEKT) | 15:01 | 7,00 | +1,30 | (+22,81%) | 5,70 | 7,00 | 7,00 | 7,00 | 600 | 4 200 |
  |
| EHG (EUROHOLD) | 28 lis 10:31 | 2,42 | -0,06 | (-2,42%) | 2,48 | 2,42 | 2,42 | 2,42 | 5 | 12 |
  |
| EKP (ELKOP) | 29 lis 14:53 | 0,483 | 0,000 | (0,00%) | 0,483 | 0,483 | 0,475 | 0,483 | 47 884 | 22 887 |
  |
| ELT (ELEKTROTI) | 29 lis 17:00 | 40,55 | -0,60 | (-1,46%) | 41,15 | 41,45 | 40,55 | 41,45 | 7 252 | 296 927 |
  |
| EMC (EMCINSMED) | 29 lis 17:00 | 10,40 | 0,00 | (0,00%) | 10,40 | 10,40 | 10,10 | 10,40 | 168 | 1 698 |
  |
| ENA (ENEA) | 29 lis 17:00 | 11,59 | -0,39 | (-3,26%) | 11,98 | 11,84 | 11,30 | 11,88 | 2 071 787 | 23 875 060 |
  |
| ENE (ENELMED) | 29 lis 17:00 | 20,20 | +0,20 | (+1,00%) | 20,00 | 20,20 | 20,20 | 20,20 | 53 | 1 071 |
  |
| ENG (ENERGA) | 29 lis 17:00 | 13,16 | +0,06 | (+0,46%) | 13,10 | 13,04 | 13,02 | 13,20 | 19 593 | 256 546 |
  |
| ENI (ENERGOINS) | 29 lis 16:19 | 1,292 | -0,006 | (-0,46%) | 1,298 | 1,242 | 1,242 | 1,292 | 43 | 54 |
  |
| ENP (ENAP) | 29 lis 15:00 | 1,99 | +0,05 | (+2,58%) | 1,94 | 1,99 | 1,99 | 1,99 | 48 | 96 |
  |
| ENT (ENTER) | 29 lis 17:00 | 58,70 | -1,20 | (-2,00%) | 59,90 | 61,50 | 57,70 | 62,00 | 6 706 | 400 347 |
  |
| EQU (EQUNICO) | 29 lis 17:04 | 0,590 | -0,008 | (-1,34%) | 0,598 | 0,598 | 0,550 | 0,598 | 55 057 | 31 172 |
  |
| ERB (ERBUD) | 29 lis 16:15 | 32,80 | -0,60 | (-1,80%) | 33,40 | 33,30 | 32,20 | 33,40 | 1 594 | 52 424 |
  |
| ERG | 21 lis 17:00 | 52,50 | -0,50 | (-0,94%) | 53,00 | 51,00 | 51,00 | 52,50 | 66 | 3 369 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 29 lis 17:01 | 33,60 | -0,30 | (-0,88%) | 33,90 | 34,40 | 33,60 | 34,40 | 1 687 | 57 275 |
  |
| EUC (EUCO) | 29 lis 09:02 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 10 | 8 |
  |
| EUR (EUROCASH) | 29 lis 17:00 | 7,770 | +0,040 | (+0,52%) | 7,730 | 7,780 | 7,690 | 7,820 | 194 410 | 1 509 310 |
  |
| FAB (FABRITY) | 29 lis 14:25 | 32,00 | -0,20 | (-0,62%) | 32,20 | 32,20 | 31,50 | 32,30 | 874 | 27 842 |
  |
| FEE (FEERUM) | 29 lis 17:00 | 9,08 | 0,00 | (0,00%) | 9,08 | 9,08 | 8,52 | 9,08 | 150 | 1 295 |
  |
| 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 | |
| FMG | 29 lis 11:53 | 108,00 | -1,50 | (-1,37%) | 109,50 | 109,50 | 103,50 | 109,50 | 44 | 4 626 |
  |
| FON | 29 lis 17:00 | 6,42 | +0,06 | (+0,94%) | 6,36 | 6,42 | 6,24 | 6,50 | 2 056 | 13 247 |
 |
| FRO (FERRO) | 29 lis 17:00 | 34,50 | +0,60 | (+1,77%) | 33,90 | 34,50 | 34,00 | 34,80 | 935 | 32 328 |
  |
| FSG (FASING) | 29 lis 15:50 | 12,50 | -0,10 | (-0,79%) | 12,60 | 12,60 | 12,50 | 12,60 | 1 605 | 20 153 |
  |
| FTE (FORTE) | 29 lis 17:01 | 24,20 | +0,20 | (+0,83%) | 24,00 | 23,60 | 23,40 | 24,20 | 367 | 8 705 |
  |
| GEA (GRENEVIA) | 29 lis 17:00 | 1,902 | +0,002 | (+0,11%) | 1,900 | 1,902 | 1,900 | 1,928 | 34 160 | 65 257 |
  |
| GIF (GAMFACTOR) | 29 lis 17:03 | 7,18 | 0,00 | (0,00%) | 7,18 | 7,10 | 6,92 | 7,18 | 1 235 | 8 836 |
  |
| GIG (GIGROUP) | 29 lis 11:20 | 1,450 | -0,005 | (-0,34%) | 1,455 | 1,430 | 1,430 | 1,450 | 101 | 144 |
  |
| GKI (IMMOBILE) | 29 lis 17:00 | 1,970 | -0,020 | (-1,01%) | 1,990 | 1,990 | 1,900 | 1,990 | 12 918 | 24 642 |
  |
| GMT (GENOMTEC) | 29 lis 16:48 | 7,44 | +0,30 | (+4,20%) | 7,14 | 7,15 | 7,15 | 7,70 | 6 044 | 43 687 |
  |
| GOB (GOBARTO) | 29 lis 11:16 | 31,90 | -0,30 | (-0,93%) | 32,20 | 31,90 | 31,90 | 31,90 | 11 | 351 |
  |
| GOP (GAMEOPS) | 29 lis 17:00 | 16,90 | +0,40 | (+2,42%) | 16,50 | 16,50 | 16,00 | 16,90 | 2 244 | 37 014 |
  |
| GPP (GRUPRACUJ) | 29 lis 17:00 | 56,00 | +2,20 | (+4,09%) | 53,80 | 53,80 | 53,80 | 56,70 | 96 376 | 5 385 608 |
  |
| GPW | 29 lis 17:00 | 43,15 | +1,15 | (+2,74%) | 42,00 | 42,00 | 41,80 | 43,15 | 44 853 | 1 902 131 |
  |
| GRN (GRODNO) | 29 lis 12:51 | 9,62 | -0,16 | (-1,64%) | 9,78 | 9,62 | 9,62 | 9,90 | 1 701 | 16 594 |
  |
| GRX (GREENX) | 29 lis 17:04 | 1,823 | +0,092 | (+5,31%) | 1,731 | 1,740 | 1,730 | 1,880 | 524 335 | 938 365 |
  |
| GTC | 29 lis 17:00 | 4,26 | -0,07 | (-1,62%) | 4,33 | 4,31 | 4,19 | 4,31 | 16 190 | 69 037 |
  |
| GTN (GETIN) | 29 lis 17:00 | 0,599 | -0,001 | (-0,17%) | 0,600 | 0,592 | 0,590 | 0,601 | 197 454 | 116 994 |
  |
| HDR (HYDROTOR) | 29 lis 17:00 | 20,80 | 0,00 | (0,00%) | 20,80 | 20,80 | 20,80 | 21,00 | 694 | 14 469 |
  |
| HEL (HELIO) | 29 lis 16:29 | 17,30 | +0,10 | (+0,58%) | 17,20 | 17,40 | 17,10 | 17,40 | 3 492 | 60 094 |
  |
| 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) | 28 lis 11:00 | 48,00 | -0,20 | (-0,41%) | 48,20 | 48,00 | 48,00 | 48,00 | 12 | 576 |
  |
| HRP (HARPER) | 29 lis 16:49 | 5,14 | -0,04 | (-0,77%) | 5,18 | 5,18 | 5,00 | 5,18 | 2 132 | 10 812 |
  |
| HRS (HERKULES) | 29 lis 15:49 | 0,818 | 0,000 | (0,00%) | 0,818 | 0,820 | 0,790 | 0,820 | 6 546 | 5 313 |
  |
| HUG (HUUUGE) | 29 lis 17:00 | 16,50 | +0,38 | (+2,36%) | 16,12 | 16,14 | 16,06 | 16,50 | 23 519 | 380 642 |
  |
| IBS (IBSM) | 29 lis 09:00 | 85,00 | +0,20 | (+0,24%) | 84,80 | 84,80 | 84,80 | 85,00 | 3 | 255 |
  |
| ICE (MEDINICE) | 29 lis 16:49 | 8,08 | -0,02 | (-0,25%) | 8,10 | 8,10 | 7,91 | 8,16 | 8 735 | 70 494 |
  |
| 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) | 29 lis 09:04 | 0,600 | 0,000 | (0,00%) | 0,600 | 0,600 | 0,600 | 0,600 | 10 | 6 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 29 lis 16:49 | 23,10 | +0,40 | (+1,76%) | 22,70 | 22,50 | 22,50 | 23,10 | 2 972 | 68 329 |
  |
| 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 |
 |
| IIA (IIAAV) | 28 lis 11:08 | 66,10 | +1,20 | (+1,85%) | 64,90 | 66,10 | 66,10 | 66,10 | 2 | 132 |
  |
| IMC (IMCOMPANY) | 29 lis 14:59 | 13,20 | -0,05 | (-0,38%) | 13,25 | 13,25 | 13,10 | 13,25 | 936 | 12 361 |
  |
| IMP (IMPERIO) | 28 wrz 17:00 | 1,08 | -0,20 | (-15,63%) | 1,28 | 1,28 | 1,05 | 1,28 | 90 448 | 98 740 | |
| IMS | 29 lis 17:00 | 4,10 | +0,07 | (+1,74%) | 4,03 | 4,04 | 4,04 | 4,10 | 29 812 | 121 543 |
  |
| INC | 29 lis 15:14 | 1,790 | +0,005 | (+0,28%) | 1,785 | 1,785 | 1,785 | 1,790 | 373 | 666 |
  |
| ING (INGBSK) | 29 lis 17:00 | 236,50 | +4,50 | (+1,94%) | 232,00 | 230,00 | 230,00 | 236,50 | 12 045 | 2 825 144 |
  |
| INK (INSTALKRK) | 29 lis 15:12 | 34,70 | -0,30 | (-0,86%) | 35,00 | 35,50 | 34,30 | 35,50 | 995 | 34 487 |
  |
| INL (INTROL) | 29 lis 16:36 | 8,98 | +0,06 | (+0,67%) | 8,92 | 9,04 | 8,98 | 9,16 | 1 239 | 11 261 |
  |
| INP (INPRO) | 29 lis 12:50 | 6,30 | 0,00 | (0,00%) | 6,30 | 6,30 | 6,30 | 6,30 | 17 | 107 |
  |
| IPE (IPOPEMA) | 29 lis 14:08 | 2,70 | +0,05 | (+1,89%) | 2,65 | 2,67 | 2,67 | 2,70 | 2 562 | 6 871 |
  |
| IPO (INTERSPPL) | 29 lis 16:38 | 0,730 | -0,056 | (-7,12%) | 0,786 | 0,786 | 0,724 | 0,786 | 23 921 | 17 585 |
  |
| 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) | 29 lis 16:49 | 1,920 | -0,010 | (-0,52%) | 1,930 | 1,925 | 1,800 | 1,945 | 1 851 | 3 475 |
  |
| IZB (IZOBLOK) | 29 lis 11:00 | 43,00 | 0,00 | (0,00%) | 43,00 | 43,00 | 43,00 | 43,00 | 50 | 2 150 |
  |
| IZO (IZOLACJA) | 29 lis 14:25 | 3,31 | -0,02 | (-0,60%) | 3,33 | 3,22 | 3,22 | 3,31 | 1 456 | 4 720 |
  |
| IZS (IZOSTAL) | 29 lis 17:00 | 2,58 | +0,03 | (+1,18%) | 2,55 | 2,56 | 2,55 | 2,61 | 10 825 | 27 852 |
  |
| JRH | 29 lis 15:47 | 7,30 | -0,14 | (-1,88%) | 7,44 | 7,34 | 7,30 | 7,44 | 1 020 | 7 522 |
  |
| JSW | 29 lis 17:01 | 25,52 | -0,01 | (-0,04%) | 25,53 | 25,47 | 25,17 | 25,73 | 145 239 | 3 701 784 |
  |
| JWW (JWWINVEST) | 29 lis 16:48 | 2,99 | +0,02 | (+0,67%) | 2,97 | 3,00 | 2,97 | 3,00 | 10 731 | 31 978 |
  |
| KCH (KRAKCHEM) | 29 lis 17:00 | 1,07 | -0,05 | (-4,46%) | 1,12 | 1,12 | 1,06 | 1,12 | 46 741 | 50 626 |
  |
| KCI | 29 lis 16:11 | 0,796 | -0,002 | (-0,25%) | 0,798 | 0,782 | 0,782 | 0,800 | 11 532 | 9 046 |
  |
| 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) | 29 lis 17:02 | 13,34 | -0,04 | (-0,30%) | 13,38 | 13,36 | 13,12 | 13,38 | 1 492 | 19 683 |
  |
| KGH (KGHM) | 29 lis 17:00 | 127,25 | -0,10 | (-0,08%) | 127,35 | 127,30 | 126,20 | 127,80 | 459 959 | 58 477 176 |
  |
| KGL | 29 lis 09:00 | 15,10 | 0,00 | (0,00%) | 15,10 | 15,10 | 15,10 | 15,10 | 4 | 60 |
  |
| KGN (KOGENERA) | 29 lis 17:00 | 50,70 | +0,85 | (+1,71%) | 49,85 | 49,95 | 49,55 | 50,90 | 4 599 | 230 917 |
  |
| KMP (KOMPAP) | 29 lis 11:35 | 22,00 | 0,00 | (0,00%) | 22,00 | 22,00 | 22,00 | 22,00 | 200 | 4 400 |
  |
| KOM (KOMPUTRON) | 29 lis 15:37 | 4,400 | +0,140 | (+3,29%) | 4,260 | 4,260 | 4,260 | 4,440 | 4 061 | 17 957 |
  |
| KPD (KPPD) | 27 lis 09:56 | 32,60 | +0,40 | (+1,24%) | 32,20 | 32,00 | 31,60 | 32,60 | 62 | 1 993 |
  |
| KPL (KINOPOL) | 29 lis 17:00 | 19,95 | +0,20 | (+1,01%) | 19,75 | 19,80 | 19,60 | 20,00 | 1 667 | 33 078 |
  |
| KRI (KREDYTIN) | 29 lis 16:48 | 20,80 | +1,60 | (+8,33%) | 19,20 | 19,20 | 18,60 | 20,80 | 942 | 18 325 |
  |
| KRK (KRKA) | 29 lis 15:41 | 598,00 | 0,00 | (0,00%) | 598,00 | 604,00 | 598,00 | 604,00 | 12 | 7 190 |
  |
| KRU (KRUK) | 29 lis 17:03 | 423,00 | +5,40 | (+1,29%) | 417,60 | 421,00 | 417,60 | 423,60 | 9 102 | 3 836 713 |
  |
| KSG (KSGAGRO) | 28 lis 16:38 | 2,52 | +0,07 | (+2,86%) | 2,45 | 2,37 | 2,37 | 2,53 | 8 854 | 21 343 |
  |
| KTY (KETY) | 29 lis 17:03 | 724,50 | +3,50 | (+0,49%) | 721,00 | 722,00 | 707,00 | 733,50 | 36 615 | 26 261 702 |
  |
| KVT (KRVITAMIN) | 29 lis 14:05 | 9,88 | +0,16 | (+1,65%) | 9,72 | 9,72 | 9,72 | 9,88 | 53 | 515 |
  |
| LAB (LABOPRINT) | 29 lis 16:31 | 13,20 | -0,30 | (-2,22%) | 13,50 | 13,60 | 13,20 | 13,60 | 144 | 1 904 |
  |
| LBT (LIBET) | 29 lis 09:09 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,65 | 1,60 | 1,65 | 70 | 115 |
  |
| LBW (LUBAWA) | 29 lis 17:00 | 4,190 | -0,014 | (-0,33%) | 4,204 | 4,210 | 4,070 | 4,260 | 420 057 | 1 757 202 |
  |
| LEN (LENA) | 29 lis 15:15 | 3,07 | +0,07 | (+2,33%) | 3,00 | 3,03 | 3,02 | 3,07 | 3 097 | 9 399 |
  |
| LES (LESS) | 29 lis 17:00 | 0,217 | 0,000 | (0,00%) | 0,217 | 0,217 | 0,203 | 0,217 | 24 364 | 5 030 |
  |
| LKD (LOKUM) | 29 lis 17:00 | 20,80 | 0,00 | (0,00%) | 20,80 | 20,60 | 20,20 | 20,80 | 355 | 7 280 |
  |
| LPP | 29 lis 17:01 | 15 660,00 | +210,00 | (+1,36%) | 15 450,00 | 15 540,00 | 15 430,00 | 15 700,00 | 2 687 | 42 008 872 |
  |
| 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) | 29 lis 14:53 | 1,76 | +0,08 | (+4,76%) | 1,68 | 1,69 | 1,69 | 1,76 | 3 332 | 5 851 |
  |
| LSI (LSISOFT) | 29 lis 11:23 | 15,50 | 0,00 | (0,00%) | 15,50 | 15,80 | 15,50 | 15,80 | 460 | 7 223 |
  |
| LTX (LENTEX) | 29 lis 15:25 | 7,14 | +0,04 | (+0,56%) | 7,10 | 7,10 | 7,08 | 7,14 | 201 | 1 423 |
  |
| LWB (BOGDANKA) | 29 lis 17:00 | 23,30 | +0,22 | (+0,95%) | 23,08 | 22,90 | 22,66 | 23,40 | 26 674 | 616 712 |
  |
| MAB (MABION) | 29 lis 17:00 | 12,10 | -0,06 | (-0,49%) | 12,16 | 12,16 | 11,92 | 12,34 | 10 859 | 131 014 |
  |
| MAK (MAKARONPL) | 29 lis 16:45 | 19,00 | +0,45 | (+2,43%) | 18,55 | 18,55 | 18,50 | 19,75 | 8 212 | 158 309 |
  |
| MAN (MANYDEV) | 29 lis 15:01 | 0,720 | -0,110 | (-13,25%) | 0,830 | 0,720 | 0,720 | 0,720 | 2 432 | 1 751 |
  |
| MBK (MBANK) | 29 lis 17:00 | 530,00 | 0,00 | (0,00%) | 530,00 | 527,60 | 523,60 | 533,20 | 22 773 | 12 053 484 |
  |
| MBR (MOBRUK) | 29 lis 17:00 | 329,50 | -6,00 | (-1,79%) | 335,50 | 335,50 | 326,50 | 336,00 | 1 161 | 383 544 |
  |
| MBW (MBWS) | 29 lis 09:03 | 16,45 | 0,00 | (0,00%) | 16,45 | 16,45 | 16,45 | 16,45 | 2 | 33 |
  |
| MCI | 29 lis 17:00 | 25,60 | +0,10 | (+0,39%) | 25,50 | 25,80 | 25,40 | 25,80 | 3 067 | 78 254 |
  |
| MCR (MERCOR) | 29 lis 17:00 | 26,90 | 0,00 | (0,00%) | 26,90 | 26,80 | 26,50 | 26,90 | 3 769 | 100 710 |
  |
| MDG (MEDICALG) | 29 lis 17:00 | 19,40 | +0,32 | (+1,68%) | 19,08 | 19,12 | 18,60 | 19,40 | 8 017 | 152 129 |
  |
| MDI (MDIENERGIA) | 29 lis 17:00 | 1,385 | 0,000 | (0,00%) | 1,385 | 1,385 | 1,380 | 1,400 | 11 405 | 15 767 |
  |
| MEG (MEGARON) | 28 paź 15:00 | 7,15 | -0,75 | (-9,49%) | 7,90 | 7,15 | 7,15 | 7,15 | 181 | 1 294 |
 |
| MEX (MEXPOLSKA) | 29 lis 17:00 | 4,32 | +0,04 | (+0,93%) | 4,28 | 4,30 | 4,16 | 4,32 | 4 012 | 17 251 |
  |
| MFO | 29 lis 17:00 | 26,00 | +0,40 | (+1,56%) | 25,60 | 25,60 | 25,60 | 26,00 | 2 054 | 52 753 |
  |
| MGT (MANGATA) | 29 lis 16:49 | 78,00 | +2,00 | (+2,63%) | 76,00 | 77,00 | 72,00 | 79,80 | 415 | 30 680 |
  |
| MIL (MILLENNIUM) | 29 lis 17:00 | 8,440 | +0,220 | (+2,68%) | 8,220 | 8,220 | 8,215 | 8,565 | 843 692 | 7 058 110 |
  |
| MIR (MIRACULUM) | 29 lis 17:00 | 0,776 | +0,008 | (+1,04%) | 0,768 | 0,776 | 0,776 | 0,776 | 2 004 | 1 555 |
  |
| MLG (MLPGROUP) | 29 lis 17:00 | 70,00 | -4,40 | (-5,91%) | 74,40 | 74,40 | 70,00 | 76,60 | 465 | 34 011 |
  |
| MLK (MILKILAND) | 29 lis 12:32 | 1,140 | -0,020 | (-1,72%) | 1,160 | 1,130 | 1,130 | 1,140 | 10 035 | 11 340 |
  |
| MLS (MLSYSTEM) | 29 lis 17:02 | 29,00 | -0,30 | (-1,02%) | 29,30 | 29,10 | 28,25 | 29,20 | 25 207 | 730 050 |
  |
| MNC (MENNICA) | 29 lis 13:28 | 22,10 | +0,70 | (+3,27%) | 21,40 | 22,00 | 22,00 | 22,20 | 1 964 | 43 362 |
  |
| MOC (MOLECURE) | 29 lis 17:00 | 10,16 | -0,18 | (-1,74%) | 10,34 | 10,34 | 9,80 | 10,34 | 23 431 | 237 508 |
  |
| MOJ | 28 lis 10:08 | 1,44 | 0,00 | (0,00%) | 1,44 | 1,44 | 1,44 | 1,44 | 6 365 | 9 166 |
  |
| MOL | 29 lis 16:48 | 28,44 | -0,06 | (-0,21%) | 28,50 | 28,30 | 28,08 | 28,48 | 3 184 | 90 241 |
  |
| MON (MONNARI) | 29 lis 14:46 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,46 | 5,28 | 5,50 | 1 484 | 7 942 |
  |
| MOV (MOVIEGAMES) | 29 lis 17:00 | 16,30 | -0,24 | (-1,45%) | 16,54 | 16,24 | 16,12 | 16,42 | 2 872 | 46 632 |
  |
| MRB (MIRBUD) | 29 lis 17:00 | 10,86 | +0,06 | (+0,56%) | 10,80 | 10,76 | 10,76 | 11,04 | 94 938 | 1 036 438 |
  |
| MRC (MERCATOR) | 29 lis 17:00 | 47,45 | +0,45 | (+0,96%) | 47,00 | 47,00 | 47,00 | 48,30 | 3 952 | 188 692 |
  |
| MSP (MOSTALPLC) | 29 lis 13:23 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,10 | 11,10 | 11,50 | 112 | 1 252 |
  |
| MSW (MOSTALWAR) | 29 lis 16:12 | 5,80 | +0,24 | (+4,32%) | 5,56 | 5,66 | 5,56 | 5,80 | 1 424 | 8 117 |
  |
| MSZ (MOSTALZAB) | 29 lis 17:01 | 5,06 | +0,21 | (+4,33%) | 4,85 | 4,87 | 4,85 | 5,07 | 266 438 | 1 320 071 |
  |
| MUR (MURAPOL) | 29 lis 16:19 | 34,72 | +0,72 | (+2,12%) | 34,00 | 34,30 | 33,80 | 34,72 | 2 240 | 76 405 |
  |
| MVP (MARVIPOL) | 29 lis 17:00 | 6,24 | -0,14 | (-2,19%) | 6,38 | 6,34 | 6,10 | 6,38 | 7 354 | 45 790 |
  |
| MWT (MWTRADE) | 29 lis 16:34 | 3,30 | -0,16 | (-4,62%) | 3,46 | 3,22 | 3,18 | 3,30 | 6 129 | 19 612 |
  |
| MXC (MAXCOM) | 29 lis 17:00 | 8,36 | +0,02 | (+0,24%) | 8,34 | 8,34 | 8,20 | 8,36 | 945 | 7 754 |
  |
| MZA (MUZA) | 29 lis 09:00 | 14,50 | -0,20 | (-1,36%) | 14,70 | 14,50 | 14,50 | 14,50 | 487 | 7 062 |
  |
| NEU (NEUCA) | 29 lis 16:48 | 780,00 | +10,00 | (+1,30%) | 770,00 | 772,00 | 770,00 | 785,00 | 96 | 74 906 |
  |
| NNG (NANOGROUP) | 29 lis 17:03 | 2,50 | +0,31 | (+14,16%) | 2,19 | 2,17 | 2,16 | 2,60 | 159 990 | 387 943 |
  |
| NTC (NTCAPITAL) | 29 lis 17:00 | 0,858 | +0,048 | (+5,93%) | 0,810 | 0,850 | 0,810 | 0,860 | 12 748 | 10 901 |
  |
| NTT (NTTSYSTEM) | 29 lis 14:51 | 6,54 | 0,00 | (0,00%) | 6,54 | 6,54 | 6,44 | 6,56 | 3 938 | 25 678 |
  |
| NTU (NOVATURAS) | 27 lis 11:31 | 9,26 | -0,64 | (-6,46%) | 9,90 | 9,26 | 9,26 | 9,26 | 15 | 139 |
  |
| NVA (PANOVA) | 29 lis 16:37 | 14,30 | 0,00 | (0,00%) | 14,30 | 14,00 | 14,00 | 14,35 | 1 589 | 22 317 |
  |
| NVG (NOVAVISGR) | 29 lis 17:00 | 1,660 | -0,005 | (-0,30%) | 1,665 | 1,665 | 1,610 | 1,670 | 9 384 | 15 357 |
  |
| NVT (NOVITA) | 29 lis 15:58 | 124,00 | +2,50 | (+2,06%) | 121,50 | 122,00 | 122,00 | 124,00 | 295 | 36 466 |
  |
| NWG (NEWAG) | 29 lis 17:00 | 38,60 | +0,70 | (+1,85%) | 37,90 | 37,90 | 37,30 | 38,60 | 1 756 | 66 716 |
  |
| NXG (NEXITY) | 29 lis 16:04 | 1,920 | +0,120 | (+6,67%) | 1,800 | 1,750 | 1,750 | 1,925 | 398 | 742 |
  |
| OBL (ORZBIALY) | 29 lis 15:00 | 32,80 | -0,40 | (-1,20%) | 33,20 | 32,80 | 32,80 | 32,80 | 120 | 3 936 |
  |
| ODL (ODLEWNIE) | 29 lis 16:49 | 7,62 | +0,34 | (+4,67%) | 7,28 | 7,34 | 7,24 | 7,62 | 2 634 | 19 292 |
  |
| OND (ONDE) | 29 lis 17:00 | 10,02 | -0,06 | (-0,60%) | 10,08 | 10,02 | 9,90 | 10,18 | 9 041 | 90 543 |
  |
| ONO (ONESANO) | 29 lis 15:38 | 1,045 | -0,020 | (-1,88%) | 1,065 | 1,065 | 1,045 | 1,065 | 19 500 | 20 525 |
  |
| OPG (ORCOGROUP) | 28 lis 09:01 | 2,82 | 0,00 | (0,00%) | 2,82 | 2,82 | 2,82 | 2,82 | 1 | 3 |
  |
| OPL (ORANGEPL) | 29 lis 17:03 | 7,690 | +0,072 | (+0,95%) | 7,618 | 7,610 | 7,582 | 7,690 | 536 440 | 4 103 565 |
  |
| OPM (OPTEAM) | 29 lis 10:42 | 3,58 | +0,04 | (+1,13%) | 3,54 | 3,55 | 3,42 | 3,58 | 2 233 | 7 900 |
  |
| OPN (OPONEO.PL) | 29 lis 17:04 | 79,00 | -0,40 | (-0,50%) | 79,40 | 79,00 | 77,40 | 79,20 | 1 265 | 99 256 |
  |
| OTM (OTMUCHOW) | 29 lis 15:35 | 4,52 | +0,02 | (+0,44%) | 4,50 | 4,48 | 4,48 | 4,52 | 2 095 | 9 460 |
  |
| OTS (OTLOG) | 29 lis 16:30 | 14,60 | +0,02 | (+0,14%) | 14,58 | 14,58 | 13,98 | 14,90 | 4 230 | 60 986 |
  |
| OVO (OVOSTAR) | 19 sie 11:25 | 70,00 | +1,40 | (+2,04%) | 68,60 | 70,00 | 70,00 | 70,00 | 1 | 70 |
 |
| PAS (PASSUS) | 29 lis 16:44 | 31,00 | +0,40 | (+1,31%) | 30,60 | 31,60 | 31,00 | 32,50 | 1 966 | 61 429 |
  |
| PAT (PATENTUS) | 29 lis 16:46 | 2,750 | -0,030 | (-1,08%) | 2,780 | 2,720 | 2,700 | 2,795 | 8 601 | 23 481 |
  |
| PBF (PBSFINANSE) | 29 lis 11:00 | 0,970 | +0,070 | (+7,78%) | 0,900 | 0,970 | 0,970 | 0,970 | 100 | 97 |
  |
| 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) | 29 lis 17:00 | 19,00 | 0,00 | (0,00%) | 19,00 | 19,00 | 18,90 | 19,30 | 891 | 16 874 |
  |
| PCE (POLICE) | 29 lis 17:00 | 8,82 | 0,00 | (0,00%) | 8,82 | 8,74 | 8,74 | 8,82 | 1 053 | 9 269 |
  |
| PCF (PCFGROUP) | 29 lis 17:00 | 8,07 | +0,48 | (+6,32%) | 7,59 | 7,71 | 7,71 | 9,24 | 13 749 | 111 844 |
  |
| PCO (PEPCO) | 29 lis 17:01 | 15,900 | +0,045 | (+0,28%) | 15,855 | 15,860 | 15,855 | 16,185 | 647 225 | 10 336 884 |
  |
| PCR (PCCROKITA) | 29 lis 17:00 | 71,30 | -0,70 | (-0,97%) | 72,00 | 72,00 | 71,20 | 72,30 | 1 629 | 116 634 |
  |
| PCX (PCCEXOL) | 29 lis 17:00 | 2,540 | 0,000 | (0,00%) | 2,540 | 2,540 | 2,485 | 2,545 | 7 866 | 19 778 |
  |
| PEN (PHOTON) | 29 lis 17:00 | 4,54 | -0,06 | (-1,30%) | 4,60 | 4,59 | 4,44 | 4,60 | 11 138 | 51 005 |
  |
| PEO (PEKAO) | 29 lis 17:02 | 135,65 | -4,90 | (-3,49%) | 140,55 | 141,00 | 133,80 | 141,00 | 2 508 826 | 340 713 856 |
  |
| PEP | 29 lis 17:00 | 71,00 | +0,60 | (+0,85%) | 70,40 | 70,60 | 70,20 | 73,20 | 2 449 | 175 523 |
  |
| PGE | 29 lis 17:00 | 6,728 | -0,112 | (-1,64%) | 6,840 | 6,838 | 6,720 | 6,838 | 2 147 923 | 14 511 753 |
  |
| PGM (PMPG) | 29 lis 15:11 | 1,80 | -0,06 | (-3,23%) | 1,86 | 1,87 | 1,78 | 1,87 | 780 | 1 404 |
  |
| PGV (PGFGROUP) | 29 lis 16:42 | 0,329 | +0,019 | (+6,13%) | 0,310 | 0,316 | 0,300 | 0,329 | 109 251 | 33 878 |
  |
| PHN | 29 lis 17:00 | 9,68 | 0,00 | (0,00%) | 9,68 | 9,68 | 9,68 | 9,68 | 14 | 136 |
  |
| PHR (PHARMENA) | 29 lis 15:11 | 4,64 | +0,12 | (+2,65%) | 4,52 | 4,60 | 4,40 | 4,65 | 376 | 1 718 |
  |
| PJP (PJPMAKRUM) | 29 lis 17:00 | 15,90 | 0,00 | (0,00%) | 15,90 | 15,90 | 15,90 | 15,90 | 3 | 48 |
  |
| PKN (PKNORLEN) | 29 lis 17:00 | 51,02 | -0,20 | (-0,39%) | 51,22 | 51,02 | 50,90 | 51,58 | 1 157 552 | 59 201 204 |
  |
| PKO (PKOBP) | 29 lis 17:00 | 55,90 | +0,46 | (+0,83%) | 55,44 | 55,50 | 55,24 | 56,04 | 6 234 013 | 348 348 768 |
  |
| PKP (PKPCARGO) | 29 lis 17:00 | 13,82 | 0,00 | (0,00%) | 13,82 | 13,82 | 13,60 | 14,08 | 77 229 | 1 065 264 |
  |
| PLW (PLAYWAY) | 29 lis 17:00 | 276,50 | +7,50 | (+2,79%) | 269,00 | 275,50 | 274,00 | 282,50 | 7 137 | 1 980 452 |
  |
| PLZ (PLAZACNTR) | 29 lis 17:00 | 2,950 | +0,015 | (+0,51%) | 2,935 | 2,940 | 2,850 | 2,980 | 14 104 | 41 066 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PMP (PAMAPOL) | 29 lis 15:20 | 2,60 | +0,01 | (+0,39%) | 2,59 | 2,60 | 2,54 | 2,60 | 1 412 | 3 590 |
  |
| PPS (PEPEES) | 29 lis 09:00 | 0,928 | +0,006 | (+0,65%) | 0,922 | 0,928 | 0,928 | 0,928 | 100 | 93 |
  |
| PRI (PRAGMAINK) | 29 lis 16:35 | 3,78 | -0,10 | (-2,58%) | 3,88 | 3,81 | 3,78 | 3,81 | 250 | 951 |
  |
| PRM (PROCHEM) | 29 lis 15:02 | 29,60 | 0,00 | (0,00%) | 29,60 | 29,60 | 29,60 | 29,60 | 4 | 118 |
  |
| PRT (PROTEKTOR) | 29 lis 15:59 | 1,475 | -0,005 | (-0,34%) | 1,480 | 1,475 | 1,450 | 1,480 | 2 507 | 3 666 |
  |
| PTG (POLTREG) | 29 lis 17:00 | 45,00 | +0,50 | (+1,12%) | 44,50 | 45,80 | 44,00 | 46,00 | 385 | 17 350 |
  |
| PTW (PTWP) | 28 lis 13:09 | 57,50 | -0,50 | (-0,86%) | 58,00 | 58,00 | 57,50 | 58,00 | 292 | 16 793 |
  |
| PUR (PURE) | 29 lis 17:03 | 16,52 | -1,14 | (-6,46%) | 17,66 | 17,24 | 16,36 | 17,56 | 45 564 | 770 047 |
  |
| PWX (POLWAX) | 29 lis 15:41 | 1,490 | 0,000 | (0,00%) | 1,490 | 1,490 | 1,490 | 1,500 | 12 226 | 18 276 |
  |
| PXM (POLIMEXMS) | 29 lis 17:00 | 2,304 | -0,016 | (-0,69%) | 2,320 | 2,312 | 2,264 | 2,344 | 80 197 | 184 541 |
  |
| PZU | 29 lis 17:02 | 44,20 | +1,36 | (+3,17%) | 42,84 | 43,20 | 42,95 | 44,48 | 2 883 493 | 127 102 504 |
  |
| QNT (QUANTUM) | 25 lis 15:08 | 23,20 | 0,00 | (0,00%) | 23,20 | 23,20 | 23,20 | 23,20 | 60 | 1 392 |
  |
| QRS (QUERCUS) | 29 lis 16:11 | 7,76 | -0,08 | (-1,02%) | 7,84 | 7,82 | 7,76 | 7,88 | 4 353 | 34 037 |
  |
| RAE (RAEN) | 29 lis 16:40 | 0,4575 | -0,0050 | (-1,08%) | 0,4625 | 0,4510 | 0,4460 | 0,4610 | 15 797 | 7 165 |
  |
| RAF (RAFAMET) | 29 lis 09:04 | 13,40 | -0,10 | (-0,74%) | 13,50 | 13,40 | 13,40 | 13,40 | 5 | 67 |
  |
| RBW (RAINBOW) | 29 lis 17:00 | 119,00 | +3,60 | (+3,12%) | 115,40 | 115,40 | 114,20 | 119,60 | 43 500 | 5 109 968 |
  |
| RDN (REDAN) | 29 lis 16:37 | 0,1140 | -0,0015 | (-1,30%) | 0,1155 | 0,1140 | 0,1140 | 0,1140 | 9 150 | 1 043 |
  |
| 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) | 29 lis 17:00 | 0,2720 | +0,0030 | (+1,12%) | 0,2690 | 0,2690 | 0,2650 | 0,2725 | 138 553 | 37 435 |
  |
| RHD (REINHOLD) | 20 lis 11:00 | 0,0700 | -0,0070 | (-9,09%) | 0,0770 | 0,0700 | 0,0700 | 0,0700 | 50 | 4 |
 |
| RLP (RELPOL) | 29 lis 13:48 | 5,30 | +0,10 | (+1,92%) | 5,20 | 5,28 | 5,28 | 5,32 | 2 805 | 14 855 |
  |
| RMK (REMAK) | 29 lis 17:00 | 12,00 | +0,50 | (+4,35%) | 11,50 | 11,50 | 11,50 | 12,00 | 33 | 385 |
  |
| RNC (REINO) | 29 lis 09:03 | 1,36 | +0,06 | (+4,62%) | 1,30 | 1,36 | 1,36 | 1,36 | 2 | 3 |
  |
| RND (RENDER) | 29 lis 17:00 | 106,00 | 0,00 | (0,00%) | 106,00 | 106,00 | 100,50 | 106,00 | 73 | 7 357 |
  |
| RNK (RANKPROGR) | 29 lis 17:00 | 6,38 | -0,12 | (-1,85%) | 6,50 | 6,30 | 6,26 | 6,48 | 8 663 | 54 848 |
  |
| RPC (ROPCZYCE) | 29 lis 16:31 | 22,80 | +0,10 | (+0,44%) | 22,70 | 22,70 | 22,40 | 22,80 | 772 | 17 521 |
  |
| RVU (RYVU) | 29 lis 17:00 | 45,00 | -0,30 | (-0,66%) | 45,30 | 45,30 | 44,40 | 45,30 | 1 633 | 73 222 |
  |
| RWL (RAWLPLUG) | 29 lis 15:40 | 17,15 | +0,05 | (+0,29%) | 17,10 | 17,50 | 16,90 | 17,50 | 10 168 | 177 821 |
  |
| SAN (SANTANDER) | 29 lis 16:29 | 18,78 | -0,22 | (-1,16%) | 19,00 | 18,90 | 18,67 | 18,90 | 885 | 16 612 |
  |
| SCP (SCPFL) | 29 lis 16:41 | 155,00 | +1,00 | (+0,65%) | 154,00 | 154,00 | 153,80 | 156,00 | 2 941 | 456 614 |
  |
| SEK (SEKO) | 29 lis 15:23 | 9,80 | 0,00 | (0,00%) | 9,80 | 9,90 | 9,80 | 9,90 | 366 | 3 611 |
  |
| SEL (SELENAFM) | 29 lis 15:55 | 30,40 | 0,00 | (0,00%) | 30,40 | 30,20 | 30,00 | 30,40 | 1 557 | 47 231 |
  |
| SEN (SERINUS) | 29 lis 17:00 | 2,98 | -0,04 | (-1,32%) | 3,02 | 2,95 | 2,91 | 3,00 | 3 770 | 11 181 |
  |
| SES (SESCOM) | 14 cze 16:13 | 77,60 | +0,20 | (+0,26%) | 77,40 | 77,40 | 77,40 | 77,80 | 880 | 68 262 |
 |
| SFG (SILVANO) | 29 lis 11:26 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,60 | 4,60 | 4,60 | 216 | 994 |
  |
| SFS (SFINKS) | 29 lis 17:03 | 0,554 | -0,021 | (-3,65%) | 0,575 | 0,570 | 0,551 | 0,619 | 461 496 | 272 443 |
  |
| SGN (SYGNITY) | 29 lis 17:00 | 71,00 | -0,40 | (-0,56%) | 71,40 | 70,00 | 68,40 | 72,00 | 1 124 | 79 333 |
  |
| 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) | 29 lis 15:02 | 0,330 | 0,000 | (0,00%) | 0,330 | 0,330 | 0,330 | 0,330 | 11 616 | 3 833 |
  |
| SHG (STARHEDGE) | 27 lis 15:00 | 0,300 | -0,014 | (-4,46%) | 0,314 | 0,300 | 0,300 | 0,300 | 2 | 1 |
  |
| SHO (SHOPER) | 29 lis 17:04 | 43,50 | +3,60 | (+9,02%) | 39,90 | 43,00 | 40,90 | 43,50 | 33 682 | 1 407 632 |
  |
| SIM (SIMFABRIC) | 29 lis 16:49 | 2,120 | -0,020 | (-0,93%) | 2,140 | 2,135 | 2,005 | 2,140 | 6 998 | 14 614 |
  |
| SKA (SNIEZKA) | 29 lis 16:39 | 79,40 | +4,60 | (+6,15%) | 74,80 | 74,80 | 74,80 | 80,00 | 956 | 75 228 |
  |
| SKH (SKARBIEC) | 29 lis 17:00 | 22,50 | -0,10 | (-0,44%) | 22,60 | 22,60 | 22,10 | 22,60 | 1 713 | 38 047 |
  |
| SKL (SKYLINE) | 29 lis 13:29 | 1,485 | -0,175 | (-10,54%) | 1,660 | 1,560 | 1,485 | 1,560 | 4 883 | 7 612 |
  |
| SLV (SELVITA) | 29 lis 17:00 | 51,00 | +3,40 | (+7,14%) | 47,60 | 46,90 | 45,80 | 51,00 | 5 820 | 281 483 |
  |
| SNK (SANOK) | 29 lis 17:00 | 19,62 | -0,38 | (-1,90%) | 20,00 | 20,15 | 19,62 | 20,15 | 566 | 11 292 |
  |
| SNT (SYNEKTIK) | 29 lis 17:04 | 167,00 | +0,80 | (+0,48%) | 166,20 | 166,20 | 162,60 | 170,60 | 10 587 | 1 766 700 |
  |
| SNW (SANWIL) | 29 lis 15:10 | 1,455 | -0,035 | (-2,35%) | 1,490 | 1,410 | 1,410 | 1,480 | 14 071 | 20 073 |
  |
| SNX (SUNEX) | 29 lis 17:02 | 7,30 | -0,29 | (-3,82%) | 7,59 | 7,38 | 7,18 | 7,60 | 20 322 | 150 665 |
  |
| SON (SONEL) | 29 lis 16:07 | 15,75 | +0,25 | (+1,61%) | 15,50 | 15,50 | 15,15 | 15,80 | 1 233 | 19 233 |
  |
| SPH (SOPHARMA) | 25 lis 11:47 | 13,00 | -0,95 | (-6,81%) | 13,95 | 13,00 | 13,00 | 13,00 | 150 | 1 950 |
  |
| SPL (SANPL) | 29 lis 17:00 | 437,20 | -2,20 | (-0,50%) | 439,40 | 435,00 | 434,80 | 442,70 | 64 120 | 28 066 092 |
  |
| SPR (SPYROSOFT) | 29 lis 17:00 | 465,00 | +23,00 | (+5,20%) | 442,00 | 448,00 | 440,00 | 470,00 | 656 | 298 528 |
  |
| STF (STALPROFI) | 29 lis 16:08 | 8,30 | -0,04 | (-0,48%) | 8,34 | 8,32 | 8,22 | 8,38 | 6 841 | 56 823 |
  |
| STP (STALPROD) | 29 lis 17:03 | 223,00 | 0,00 | (0,00%) | 223,00 | 223,00 | 221,00 | 223,00 | 245 | 54 313 |
  |
| STS (SATIS) | 29 lis 15:00 | 0,270 | 0,000 | (0,00%) | 0,270 | 0,260 | 0,260 | 0,270 | 2 492 | 668 |
  |
| STX (STALEXP) | 29 lis 17:00 | 2,915 | +0,035 | (+1,22%) | 2,880 | 2,880 | 2,880 | 2,930 | 10 297 | 29 941 |
  |
| SVE (SNTVERSE) | 29 lis 17:00 | 4,200 | -0,005 | (-0,12%) | 4,205 | 4,190 | 4,165 | 4,215 | 36 362 | 152 200 |
  |
| SVRS (SILVAIR-REGS) | 29 lis 13:11 | 3,78 | 0,00 | (0,00%) | 3,78 | 3,78 | 3,78 | 3,78 | 794 | 3 001 |
  |
| SWG (SECOGROUP) | 28 lis 09:00 | 28,80 | 0,00 | (0,00%) | 28,80 | 28,80 | 28,80 | 28,80 | 1 006 | 28 973 |
  |
| TAR (TARCZYNSKI) | 29 lis 16:38 | 142,50 | +1,00 | (+0,71%) | 141,50 | 142,00 | 140,50 | 142,50 | 133 | 18 928 |
  |
| TBL (TBULL) | 29 lis 11:00 | 3,90 | +0,10 | (+2,63%) | 3,80 | 3,90 | 3,90 | 3,90 | 10 | 39 |
  |
| TEN (TSGAMES) | 29 lis 17:00 | 78,20 | +0,65 | (+0,84%) | 77,55 | 78,50 | 77,90 | 79,45 | 8 167 | 640 606 |
  |
| THG (TENDERHUT) | 29 lis 11:28 | 5,90 | -0,18 | (-2,96%) | 6,08 | 5,88 | 5,88 | 5,90 | 203 | 1 198 |
  |
| TLX (TALEX) | 29 lis 09:03 | 19,00 | -0,20 | (-1,04%) | 19,20 | 19,00 | 19,00 | 19,00 | 10 | 190 |
  |
| TMR (TATRY) | 14 lis 09:00 | 107,00 | 0,00 | (0,00%) | 107,00 | 107,00 | 107,00 | 107,00 | 16 | 1 712 |
  |
| TOA (TOYA) | 29 lis 17:00 | 7,59 | +0,09 | (+1,20%) | 7,50 | 7,50 | 7,45 | 7,75 | 34 263 | 259 803 |
  |
| TOR (TORPOL) | 29 lis 17:00 | 33,20 | +0,75 | (+2,31%) | 32,45 | 32,40 | 32,40 | 33,20 | 5 284 | 173 507 |
  |
| TOW (TOWERINVT) | 29 lis 15:21 | 2,66 | -0,04 | (-1,48%) | 2,70 | 2,68 | 2,48 | 2,68 | 1 888 | 4 731 |
  |
| TPE (TAURONPE) | 29 lis 17:02 | 3,646 | +0,045 | (+1,25%) | 3,601 | 3,571 | 3,535 | 3,681 | 2 438 879 | 8 851 591 |
  |
| TRI (TRITON) | 27 lis 15:00 | 3,00 | -0,02 | (-0,66%) | 3,02 | 3,00 | 3,00 | 3,00 | 2 028 | 6 084 |
  |
| TRK (TRAKCJA) | 29 lis 17:00 | 1,925 | -0,005 | (-0,26%) | 1,930 | 1,945 | 1,905 | 1,955 | 8 675 | 16 738 |
  |
| TRN (TRANSPOL) | 29 lis 16:49 | 2,95 | 0,00 | (0,00%) | 2,95 | 3,01 | 2,88 | 3,01 | 2 135 | 6 186 |
  |
| TRR (TERMOREX) | 29 lis 17:00 | 0,710 | -0,015 | (-2,07%) | 0,725 | 0,700 | 0,700 | 0,710 | 10 636 | 7 447 |
  |
| TSG (TESGAS) | 29 lis 16:41 | 2,34 | -0,01 | (-0,43%) | 2,35 | 2,38 | 2,34 | 2,39 | 3 787 | 8 968 |
  |
| TXT (TEXT) | 29 lis 17:00 | 62,00 | +1,50 | (+2,48%) | 60,50 | 61,30 | 60,20 | 63,40 | 126 881 | 7 937 696 |
  |
| UCG (UNICREDIT) | 29 lis 17:00 | 155,32 | -0,10 | (-0,06%) | 155,42 | 155,32 | 155,32 | 155,32 | 1 | 155 |
  |
| ULG (ULTGAMES) | 29 lis 15:34 | 8,80 | +0,12 | (+1,38%) | 8,68 | 8,68 | 8,22 | 8,80 | 1 877 | 16 073 |
  |
| ULM (ULMA) | 29 lis 17:00 | 69,00 | +0,50 | (+0,73%) | 68,50 | 69,50 | 69,00 | 69,50 | 3 | 208 |
  |
| 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) | 29 lis 16:49 | 7,40 | -0,18 | (-2,37%) | 7,58 | 7,58 | 7,32 | 7,62 | 42 345 | 312 069 |
  |
| UNT (UNIMOT) | 29 lis 17:00 | 133,00 | +0,40 | (+0,30%) | 132,60 | 132,60 | 132,00 | 133,00 | 644 | 85 497 |
  |
| URT (URTESTE) | 29 lis 16:37 | 78,00 | +1,00 | (+1,30%) | 77,00 | 77,00 | 73,00 | 78,00 | 111 | 8 322 |
  |
| VGO (VIGOPHOTN) | 29 lis 17:00 | 440,00 | +5,00 | (+1,15%) | 435,00 | 430,00 | 430,00 | 445,00 | 51 | 22 370 |
  |
| VIN (VINDEXUS) | 29 lis 17:03 | 9,60 | +0,48 | (+5,26%) | 9,12 | 9,22 | 9,20 | 9,60 | 16 490 | 153 963 |
  |
| VOT (VOTUM) | 29 lis 16:48 | 30,70 | -0,10 | (-0,32%) | 30,80 | 30,80 | 30,00 | 30,80 | 3 683 | 112 207 |
  |
| VOX (VOXEL) | 29 lis 17:00 | 113,00 | +0,50 | (+0,44%) | 112,50 | 111,00 | 111,00 | 114,00 | 1 475 | 166 698 |
  |
| VRC (VERCOM) | 29 lis 16:43 | 119,00 | +4,50 | (+3,93%) | 114,50 | 114,50 | 114,50 | 121,50 | 4 775 | 568 354 |
  |
| VRG | 29 lis 17:00 | 3,25 | +0,03 | (+0,93%) | 3,22 | 3,22 | 3,19 | 3,25 | 3 844 | 12 316 |
  |
| 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) | 29 lis 16:27 | 0,600 | -0,026 | (-4,15%) | 0,626 | 0,626 | 0,592 | 0,626 | 23 792 | 14 370 |
  |
| WAS (WASKO) | 29 lis 15:51 | 1,555 | +0,020 | (+1,30%) | 1,535 | 1,560 | 1,525 | 1,560 | 6 775 | 10 410 |
  |
| WIK (WIKANA) | 28 lis 17:00 | 6,90 | +0,10 | (+1,47%) | 6,80 | 7,00 | 6,80 | 7,00 | 4 229 | 28 788 |
  |
| WIS (WINVEST) | 29 lis 11:00 | 0,250 | -0,008 | (-3,10%) | 0,258 | 0,250 | 0,250 | 0,250 | 450 | 113 |
  |
| WLT (WIELTON) | 29 lis 16:44 | 5,48 | -0,12 | (-2,14%) | 5,60 | 5,60 | 5,45 | 5,60 | 20 142 | 110 571 |
  |
| WPL (WIRTUALNA) | 29 lis 17:00 | 75,00 | +0,80 | (+1,08%) | 74,20 | 75,00 | 73,40 | 75,30 | 5 659 | 418 668 |
  |
| WPR (WOODPCKR) | 29 lis 16:46 | 3,850 | +0,105 | (+2,80%) | 3,745 | 3,745 | 3,745 | 3,950 | 6 123 | 23 034 |
  |
| WTN (WITTCHEN) | 29 lis 17:00 | 21,35 | -0,30 | (-1,39%) | 21,65 | 21,65 | 21,05 | 21,65 | 24 029 | 512 399 |
  |
| WWL (WAWEL) | 29 lis 15:56 | 606,00 | 0,00 | (0,00%) | 606,00 | 600,00 | 598,00 | 606,00 | 7 | 4 218 |
  |
| WXF (WARIMPEX) | 29 lis 15:13 | 2,66 | -0,05 | (-1,85%) | 2,71 | 2,67 | 2,66 | 2,67 | 3 145 | 8 367 |
  |
| XPL (XPLUS) | 29 lis 09:48 | 1,740 | +0,005 | (+0,29%) | 1,735 | 1,740 | 1,740 | 1,740 | 10 | 17 |
  |
| XTB | 29 lis 17:04 | 70,82 | +0,96 | (+1,37%) | 69,86 | 70,18 | 69,90 | 71,04 | 160 103 | 11 315 939 |
  |
| XTP (XTPL) | 29 lis 17:02 | 99,50 | +0,90 | (+0,91%) | 98,60 | 99,90 | 98,20 | 100,00 | 824 | 81 800 |
  |
| 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) | 29 lis 16:36 | 6,80 | +0,35 | (+5,43%) | 6,45 | 6,55 | 6,55 | 6,80 | 13 890 | 92 928 |
  |
| ZAB (ZABKA) | 29 lis 17:02 | 19,30 | -0,25 | (-1,28%) | 19,55 | 19,50 | 19,15 | 19,65 | 820 900 | 15 916 138 | |
| ZAP (PULAWY) | 29 lis 16:40 | 46,30 | -0,70 | (-1,49%) | 47,00 | 47,00 | 46,00 | 47,70 | 637 | 29 623 |
  |
| ZEP (ZEPAK) | 29 lis 17:04 | 15,74 | -0,26 | (-1,63%) | 16,00 | 15,92 | 15,50 | 16,26 | 11 362 | 179 374 |
  |
| ZMT (ZAMET) | 29 lis 17:00 | 0,826 | +0,006 | (+0,73%) | 0,820 | 0,820 | 0,820 | 0,828 | 4 080 | 3 366 |
  |
| ZRE (ZREMB) | 29 lis 15:12 | 4,490 | +0,005 | (+0,11%) | 4,485 | 4,490 | 4,360 | 4,520 | 5 963 | 26 474 |
  |
| ZUE | 29 lis 16:48 | 8,52 | -0,12 | (-1,39%) | 8,64 | 8,64 | 8,52 | 8,84 | 716 | 6 220 |
  |
| ZUK (STAPORKOW) | 29 lis 15:05 | 2,18 | +0,08 | (+3,81%) | 2,10 | 2,10 | 2,02 | 2,18 | 2 742 | 5 795 |
  |
Biznesradar bez reklam? Sprawdź BR Plus