Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 16:46 | 2,38 | -0,01 | (-0,42%) | 2,39 | 2,39 | 2,35 | 2,39 | 1 176 | 2 775 |
  |
| 08N (08OCTAVA) | 15:00 | 0,625 | -0,035 | (-5,30%) | 0,660 | 0,660 | 0,625 | 0,660 | 124 | 81 |
  |
| 11B (11BIT) | 17:00 | 149,90 | +0,90 | (+0,60%) | 149,00 | 149,00 | 147,40 | 151,00 | 2 631 | 392 617 |
  |
| 1AT (ATAL) | 16:49 | 64,90 | +0,10 | (+0,15%) | 64,80 | 64,80 | 63,60 | 65,30 | 3 977 | 258 120 |
  |
| 3RG (3RGAMES) | 16:44 | 0,734 | -0,028 | (-3,67%) | 0,762 | 0,772 | 0,720 | 0,830 | 175 836 | 131 774 |
  |
| 4MS (4MASS) | 17:00 | 4,405 | +0,145 | (+3,40%) | 4,260 | 4,250 | 4,250 | 4,480 | 60 042 | 261 737 |
  |
| AAT (ALTA) | 16:22 | 1,590 | -0,010 | (-0,63%) | 1,600 | 1,600 | 1,520 | 1,600 | 39 976 | 61 896 |
  |
| ABE (ABPL) | 17:03 | 136,60 | +2,20 | (+1,64%) | 134,40 | 134,40 | 133,20 | 137,60 | 3 287 | 444 532 |
  |
| ABS (ASSECOBS) | 17:00 | 94,60 | +0,80 | (+0,85%) | 93,80 | 95,00 | 93,80 | 95,60 | 5 879 | 558 256 |
  |
| ACG (ACAUTOGAZ) | 14:31 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,90 | 20,90 | 21,10 | 599 | 12 579 |
  |
| ACP (ASSECOPOL) | 17:03 | 188,65 | -8,10 | (-4,12%) | 196,75 | 197,45 | 188,65 | 200,40 | 187 938 | 35 885 862 |
  |
| ACT (ACTION) | 17:00 | 35,95 | +0,05 | (+0,14%) | 35,90 | 36,00 | 35,15 | 36,40 | 6 855 | 245 441 |
  |
| ADV (ADIUVO) | 16:28 | 0,540 | +0,006 | (+1,12%) | 0,534 | 0,534 | 0,530 | 0,544 | 27 771 | 14 901 |
  |
| AGO (AGORA) | 17:00 | 8,76 | +0,06 | (+0,69%) | 8,70 | 8,72 | 8,56 | 8,84 | 14 002 | 122 354 |
  |
| AGT (AGROTON) | 17:00 | 4,98 | -0,00 | (-0,10%) | 4,99 | 4,94 | 4,75 | 4,98 | 3 092 | 15 003 |
  |
| ALE (ALLEGRO) | 17:02 | 34,360 | -0,405 | (-1,16%) | 34,765 | 34,660 | 34,220 | 34,900 | 3 972 310 | 136 905 993 |
  |
| ALG (AIGAMES) | 16:47 | 0,818 | -0,022 | (-2,62%) | 0,840 | 0,840 | 0,758 | 0,840 | 23 609 | 18 681 |
  |
| ALI (ALTUS) | 17:04 | 3,21 | -0,23 | (-6,69%) | 3,44 | 3,38 | 3,08 | 3,38 | 16 973 | 54 425 |
  |
| ALL (AILLERON) | 17:00 | 16,32 | +0,06 | (+0,37%) | 16,26 | 16,36 | 16,22 | 16,66 | 2 137 | 35 182 |
  |
| ALR (ALIOR) | 17:00 | 126,45 | +0,55 | (+0,44%) | 125,90 | 126,95 | 124,95 | 127,65 | 143 483 | 18 136 616 |
  |
| AMB (AMBRA) | 17:00 | 18,46 | -0,04 | (-0,22%) | 18,50 | 18,50 | 18,22 | 18,56 | 3 932 | 72 083 |
  |
| AMC (AMICA) | 17:00 | 53,30 | +0,40 | (+0,76%) | 52,90 | 53,40 | 52,50 | 53,70 | 11 207 | 595 768 |
  |
| ANR (ANSWEAR) | 17:00 | 18,84 | +0,92 | (+5,13%) | 17,92 | 18,02 | 17,96 | 18,90 | 35 214 | 652 073 |
  |
| APE (APSENERGY) | 17:00 | 4,73 | +0,46 | (+10,77%) | 4,27 | 4,28 | 4,28 | 4,96 | 141 886 | 656 211 |
  |
| APL (AMPLI) | 15:00 | 1,20 | +0,05 | (+4,35%) | 1,15 | 1,15 | 1,15 | 1,20 | 3 955 | 4 698 |
  |
| APN (APLISENS) | 15:12 | 18,50 | 0,00 | (0,00%) | 18,50 | 18,50 | 18,10 | 18,50 | 30 | 553 |
  |
| APR (AUTOPARTN) | 17:00 | 25,55 | -0,65 | (-2,48%) | 26,20 | 26,20 | 25,55 | 26,45 | 103 264 | 2 682 882 |
  |
| APT (APATOR) | 17:00 | 25,50 | -0,45 | (-1,73%) | 25,95 | 26,00 | 25,50 | 26,20 | 10 557 | 272 606 |
  |
| ARH (ARCHICOM) | 16:47 | 52,80 | +0,60 | (+1,15%) | 52,20 | 52,20 | 51,40 | 54,00 | 5 461 | 288 203 |
  |
| ARL (ARLEN) | 17:00 | 25,85 | +0,70 | (+2,78%) | 25,15 | 25,30 | 24,70 | 26,30 | 15 519 | 399 019 |
  |
| ART (ARTIFEX) | 17:00 | 21,15 | -0,65 | (-2,98%) | 21,80 | 21,60 | 20,65 | 21,60 | 13 721 | 288 961 |
  |
| ASB (ASBIS) | 17:04 | 76,15 | +3,15 | (+4,32%) | 73,00 | 72,85 | 69,75 | 76,20 | 423 588 | 31 212 797 |
  |
| ASE (ASSECOSEE) | 17:00 | 63,70 | +1,30 | (+2,08%) | 62,40 | 62,40 | 62,20 | 63,80 | 2 890 | 182 092 |
  |
| ASM (ASMGROUP) | 16:46 | 0,220 | -0,001 | (-0,45%) | 0,221 | 0,220 | 0,216 | 0,226 | 83 198 | 18 379 |
 |
| AST (ASTARTA) | 17:00 | 46,70 | -0,70 | (-1,48%) | 47,40 | 47,40 | 46,65 | 47,65 | 4 600 | 216 528 |
  |
| ATC (ARCTIC) | 17:00 | 5,86 | -0,06 | (-1,01%) | 5,92 | 5,93 | 5,82 | 5,93 | 18 913 | 110 726 |
  |
| ATD (ATENDE) | 17:00 | 3,56 | +0,48 | (+15,58%) | 3,08 | 3,70 | 3,51 | 3,90 | 552 175 | 2 029 938 |
  |
| ATG (ATMGRUPA) | 17:00 | 3,85 | -0,17 | (-4,23%) | 4,02 | 3,97 | 3,83 | 4,00 | 113 847 | 446 982 |
  |
| ATP (ATLANTAPL) | 15:38 | 17,40 | -0,60 | (-3,33%) | 18,00 | 17,80 | 17,40 | 17,80 | 1 413 | 24 639 |
  |
| ATR (ATREM) | 17:02 | 57,70 | -0,70 | (-1,20%) | 58,40 | 57,80 | 57,60 | 58,40 | 10 514 | 609 308 |
  |
| ATS (ATLANTIS) | 15:00 | 1,350 | -0,050 | (-3,57%) | 1,400 | 1,350 | 1,350 | 1,350 | 87 | 117 |
  |
| ATT (GRUPAAZOTY) | 17:03 | 23,16 | +0,12 | (+0,52%) | 23,04 | 23,00 | 22,38 | 23,28 | 294 738 | 6 722 957 |
  |
| AWM (AIRWAY) | 17:00 | 0,2755 | 0,0000 | (0,00%) | 0,2755 | 0,2785 | 0,2695 | 0,2785 | 113 753 | 30 875 |
  |
| BBD (BBIDEV) | 15:43 | 5,40 | 0,00 | (0,00%) | 5,40 | 5,40 | 5,40 | 5,40 | 590 | 3 186 |
  |
| BBT (BOOMBIT) | 16:06 | 5,96 | -0,02 | (-0,33%) | 5,98 | 6,04 | 5,88 | 6,06 | 5 362 | 31 883 |
  |
| BCM (BETACOM) | 13:36 | 5,36 | -0,04 | (-0,74%) | 5,40 | 5,36 | 5,36 | 5,58 | 1 203 | 6 518 |
  |
| BCS (BIGCHEESE) | 15:50 | 4,70 | -0,02 | (-0,42%) | 4,72 | 4,74 | 4,70 | 4,76 | 6 342 | 29 896 |
  |
| BCX (BIOCELTIX) | 17:00 | 85,00 | +2,90 | (+3,53%) | 82,10 | 82,00 | 81,70 | 86,50 | 7 363 | 623 700 |
  |
| BDX (BUDIMEX) | 17:02 | 682,80 | -16,60 | (-2,37%) | 699,40 | 704,00 | 682,80 | 704,00 | 29 567 | 20 418 609 |
  |
| BFT (BENEFIT) | 17:03 | 4 380,00 | -30,00 | (-0,68%) | 4 410,00 | 4 410,00 | 4 318,00 | 4 410,00 | 2 962 | 12 938 050 |
  |
| BHW (HANDLOWY) | 17:00 | 122,20 | -3,80 | (-3,02%) | 126,00 | 126,00 | 121,40 | 126,00 | 43 774 | 5 393 421 |
  |
| BIO (BIOTON) | 17:00 | 4,10 | -0,08 | (-1,91%) | 4,18 | 4,17 | 4,02 | 4,17 | 163 531 | 666 731 |
  |
| BIP (BIOPLANET) | 16:16 | 33,00 | +1,00 | (+3,13%) | 32,00 | 33,00 | 33,00 | 33,50 | 759 | 25 229 |
  |
| BLO (BLOOBER) | 16:48 | 25,95 | +0,05 | (+0,19%) | 25,90 | 26,10 | 25,65 | 26,25 | 10 584 | 274 476 |
  |
| BMC (BUMECH) | 17:00 | 19,45 | +0,83 | (+4,46%) | 18,62 | 19,00 | 18,96 | 20,36 | 164 878 | 3 246 832 |
  |
| BMX (BIOMAXIMA) | 17:00 | 10,44 | -0,32 | (-2,97%) | 10,76 | 10,54 | 10,28 | 10,60 | 12 764 | 133 093 |
  |
| BNP (BNPPPL) | 17:00 | 143,00 | -1,40 | (-0,97%) | 144,40 | 144,00 | 140,20 | 144,00 | 194 838 | 27 854 785 |
  |
| BOS | 17:00 | 10,04 | +0,02 | (+0,20%) | 10,02 | 10,02 | 9,99 | 10,10 | 14 139 | 141 747 |
  |
| BOW (BOWIM) | 17:00 | 8,50 | -0,14 | (-1,62%) | 8,64 | 8,66 | 8,40 | 8,76 | 43 627 | 374 532 |
  |
| BRS (BORYSZEW) | 17:03 | 4,925 | +0,125 | (+2,60%) | 4,800 | 4,700 | 4,675 | 4,935 | 135 912 | 650 563 |
  |
| BST (BEST) | 16:40 | 32,90 | -0,20 | (-0,60%) | 33,10 | 32,70 | 32,60 | 33,10 | 835 | 27 409 |
  |
| CAP (CAPITEA) | 16:49 | 0,432 | -0,028 | (-6,09%) | 0,460 | 0,454 | 0,420 | 0,454 | 336 825 | 145 893 |
  |
| CAR (INTERCARS) | 17:00 | 812,00 | -8,00 | (-0,98%) | 820,00 | 824,00 | 808,00 | 824,00 | 2 329 | 1 899 559 |
  |
| CAV (CAVATINA) | 16:04 | 13,10 | -0,10 | (-0,76%) | 13,20 | 13,00 | 12,85 | 13,10 | 1 396 | 17 961 |
  |
| CBF (CYBERFLKS) | 17:00 | 201,00 | +1,80 | (+0,90%) | 199,20 | 199,90 | 197,50 | 203,00 | 14 779 | 2 959 090 |
  |
| CCE (CCENERGY) | 26 maj 11:00 | 0,290 | -0,008 | (-2,68%) | 0,298 | 0,290 | 0,290 | 0,290 | 3 700 | 1 073 |
  |
| CDL (CDRL) | 16:21 | 8,45 | -0,40 | (-4,52%) | 8,85 | 8,80 | 8,45 | 8,80 | 3 717 | 31 731 |
  |
| CDR (CDPROJEKT) | 17:01 | 225,90 | -6,70 | (-2,88%) | 232,60 | 238,20 | 225,60 | 238,20 | 576 357 | 131 995 156 |
  |
| CEZ | 14:57 | 220,20 | +2,20 | (+1,01%) | 218,00 | 220,00 | 219,80 | 223,40 | 162 | 35 789 |
  |
| CFI | 29 maj 11:00 | 0,140 | +0,002 | (+1,45%) | 0,138 | 0,140 | 0,140 | 0,140 | 39 768 | 5 568 |
  |
| CIG (CIGAMES) | 17:03 | 2,920 | -0,040 | (-1,35%) | 2,960 | 2,935 | 2,860 | 2,970 | 220 205 | 641 783 |
  |
| CLC (COLUMBUS) | 4 maj 16:41 | 3,710 | -0,030 | (-0,80%) | 3,740 | 3,740 | 3,710 | 3,750 | 4 333 | 16 218 |
  |
| CLD (CLOUD) | 17:00 | 72,20 | 0,00 | (0,00%) | 72,20 | 74,60 | 70,80 | 74,60 | 795 | 57 458 |
  |
| CLE (COALENERG) | 17:00 | 1,856 | -0,008 | (-0,43%) | 1,864 | 1,920 | 1,762 | 1,920 | 77 794 | 141 584 |
  |
| CLN (CLNPHARMA) | 17:00 | 20,40 | -0,10 | (-0,49%) | 20,50 | 20,80 | 20,00 | 20,80 | 14 533 | 295 721 |
  |
| CMP (COMP) | 17:02 | 96,00 | +17,00 | (+21,52%) | 79,00 | 87,70 | 87,70 | 97,90 | 152 514 | 14 147 521 |
  |
| COG (COGNOR) | 17:02 | 6,30 | -0,17 | (-2,63%) | 6,47 | 6,70 | 6,25 | 6,72 | 1 191 227 | 7 645 231 |
  |
| CPA (CAPITAL) | 17:00 | 3,66 | -0,10 | (-2,66%) | 3,76 | 3,74 | 3,54 | 3,74 | 233 125 | 845 399 |
  |
| CPD (CELTIC) | 16:09 | 1,365 | -0,005 | (-0,36%) | 1,370 | 1,325 | 1,315 | 1,370 | 133 | 177 |
  |
| CPI (CPIEUROPE) | 25 maj 12:41 | 66,30 | +1,40 | (+2,16%) | 64,90 | 66,40 | 66,30 | 66,40 | 2 | 133 |
  |
| CPL (COMPERIA) | 15:13 | 5,05 | +0,13 | (+2,64%) | 4,92 | 5,05 | 5,05 | 5,05 | 100 | 505 |
  |
| CPR (COMPREMUM) | 16:47 | 1,220 | +0,030 | (+2,52%) | 1,190 | 1,265 | 1,200 | 1,265 | 85 238 | 104 805 |
  |
| CPS (CYFRPLSAT) | 17:00 | 15,450 | -0,720 | (-4,45%) | 16,170 | 16,100 | 15,340 | 16,160 | 1 113 792 | 17 450 339 |
  |
| CRI (CREOTECH) | 17:00 | 1 008,00 | -30,00 | (-2,89%) | 1 038,00 | 1 030,00 | 907,00 | 1 036,00 | 31 490 | 31 067 294 |
  |
| CRJ (CREEPYJAR) | 17:00 | 516,00 | 0,00 | (0,00%) | 516,00 | 514,00 | 500,00 | 516,00 | 1 836 | 929 260 |
  |
| CRM (CORMAY) | 17:00 | 0,548 | -0,018 | (-3,18%) | 0,566 | 0,560 | 0,536 | 0,560 | 54 526 | 29 685 |
  |
| CRQ (CRQUANTUM) | 17:04 | 419,95 | -34,05 | (-7,50%) | 454,00 | 456,00 | 387,20 | 456,00 | 56 827 | 23 927 329 | |
| CSR (CASPAR) | 17:00 | 5,40 | +0,25 | (+4,85%) | 5,15 | 5,05 | 5,05 | 5,40 | 4 390 | 22 432 |
  |
| CTS (CITYSERV) | 29 maj 15:00 | 6,50 | +0,40 | (+6,56%) | 6,10 | 6,50 | 6,50 | 6,50 | 10 | 65 |
  |
| CTX (CAPTORTX) | 17:00 | 75,00 | -3,00 | (-3,85%) | 78,00 | 76,20 | 74,40 | 76,50 | 10 716 | 803 875 |
  |
| CZT (CZTOREBKA) | 15:00 | 0,560 | +0,020 | (+3,70%) | 0,540 | 0,560 | 0,560 | 0,560 | 71 247 | 39 898 |
  |
| DAD (DADELO) | 17:02 | 72,20 | -1,60 | (-2,17%) | 73,80 | 73,10 | 72,20 | 73,80 | 4 524 | 328 868 |
  |
| DAT (DATAWALK) | 17:04 | 130,20 | +0,20 | (+0,15%) | 130,00 | 130,00 | 127,00 | 133,60 | 20 161 | 2 631 227 |
  |
| DBC (DEBICA) | 17:00 | 89,40 | -0,10 | (-0,11%) | 89,50 | 89,40 | 89,20 | 89,50 | 2 330 | 207 892 |
  |
| DBE (DBENERGY) | 15:45 | 8,64 | -0,22 | (-2,48%) | 8,86 | 8,84 | 8,64 | 8,90 | 248 | 2 195 |
  |
| DCR (DECORA) | 16:39 | 72,00 | -0,50 | (-0,69%) | 72,50 | 72,50 | 71,50 | 73,80 | 2 026 | 146 157 |
  |
| DEK (DEKPOL) | 17:00 | 68,00 | -0,60 | (-0,87%) | 68,60 | 68,60 | 66,60 | 68,60 | 2 648 | 179 249 |
  |
| DEL (DELKO) | 16:11 | 6,00 | +0,01 | (+0,17%) | 5,99 | 5,93 | 5,93 | 6,00 | 2 141 | 12 795 |
  |
| DGA | 17:00 | 26,30 | 0,00 | (0,00%) | 26,30 | 26,30 | 26,30 | 26,30 | 5 | 132 |
  |
| DGE (DRAGOENT) | 15:35 | 18,80 | +0,15 | (+0,80%) | 18,65 | 18,35 | 18,20 | 18,80 | 189 | 3 509 |
  |
| DIA (DIAG) | 17:03 | 173,10 | -0,40 | (-0,23%) | 173,50 | 175,10 | 171,00 | 177,00 | 63 183 | 10 964 633 |
  |
| DIG (DIGITANET) | 17:00 | 210,40 | -3,40 | (-1,59%) | 213,80 | 211,80 | 204,00 | 212,20 | 11 649 | 2 430 954 |
  |
| DMG (DMGROUP) | 16:23 | 2,22 | 0,00 | (0,00%) | 2,22 | 2,22 | 2,22 | 2,22 | 111 | 246 |
  |
| DNP (DINOPL) | 17:02 | 29,84 | -0,96 | (-3,12%) | 30,80 | 30,83 | 29,81 | 30,87 | 2 417 982 | 72 839 908 |
  |
| DOM (DOMDEV) | 17:00 | 252,00 | -5,00 | (-1,95%) | 257,00 | 257,50 | 252,00 | 262,00 | 6 520 | 1 682 345 |
  |
| DTR (DIGITREE) | 16:36 | 11,20 | 0,00 | (0,00%) | 11,20 | 11,20 | 11,00 | 11,20 | 398 | 4 444 |
  |
| DVL (DEVELIA) | 17:00 | 10,98 | +0,10 | (+0,92%) | 10,88 | 10,88 | 10,82 | 11,04 | 419 746 | 4 583 215 |
  |
| EAH (ESOTIQ) | 17:01 | 28,80 | -0,90 | (-3,03%) | 29,70 | 29,60 | 28,50 | 29,60 | 3 755 | 109 014 |
  |
| EAT (AMREST) | 17:00 | 10,20 | -0,16 | (-1,54%) | 10,36 | 10,68 | 10,20 | 10,80 | 290 936 | 2 983 297 |
  |
| EBP (ERSTEPL) | 17:00 | 596,00 | -17,60 | (-2,87%) | 613,60 | 617,20 | 596,00 | 619,00 | 78 908 | 47 340 493 |
  |
| ECB (ECBSA) | 16:47 | 21,85 | -0,65 | (-2,89%) | 22,50 | 22,70 | 21,50 | 22,80 | 5 356 | 117 416 |
  |
| ECH (ECHO) | 17:01 | 5,15 | -0,07 | (-1,34%) | 5,22 | 5,20 | 5,12 | 5,26 | 1 943 878 | 10 030 980 |
  |
| EDI (EDINVEST) | 17:00 | 8,40 | +0,02 | (+0,24%) | 8,38 | 8,40 | 8,22 | 8,40 | 493 | 4 122 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 11:00 | 6,05 | 0,00 | (0,00%) | 6,05 | 6,05 | 6,05 | 6,05 | 580 | 3 509 |
  |
| EHG (EUROHOLD) | 09:22 | 4,10 | -0,02 | (-0,49%) | 4,12 | 4,10 | 4,10 | 4,10 | 84 | 344 |
  |
| EKP (ELKOP) | 13:41 | 1,730 | -0,040 | (-2,26%) | 1,770 | 1,810 | 1,720 | 1,810 | 7 498 | 13 147 |
  |
| ELT (ELEKTROTI) | 17:00 | 59,30 | -0,50 | (-0,84%) | 59,80 | 59,80 | 58,40 | 60,45 | 9 590 | 568 768 |
  |
| ENA (ENEA) | 17:00 | 20,22 | -0,84 | (-3,99%) | 21,06 | 21,12 | 20,20 | 21,20 | 448 421 | 9 214 632 |
  |
| ENE (ENELMED) | 16:31 | 19,00 | -0,10 | (-0,52%) | 19,10 | 19,10 | 19,00 | 19,40 | 471 | 8 976 |
  |
| ENG (ENERGA) | 16:49 | 18,88 | +0,02 | (+0,11%) | 18,86 | 18,86 | 18,86 | 18,88 | 30 070 | 567 167 |
  |
| ENI (ENERGOINS) | 17:00 | 2,230 | +0,050 | (+2,29%) | 2,180 | 2,180 | 2,130 | 2,230 | 6 236 | 13 630 |
  |
| ENP (ENAP) | 15:00 | 3,46 | -0,20 | (-5,46%) | 3,66 | 3,62 | 3,46 | 3,62 | 2 403 | 8 640 |
  |
| ENT (ENTER) | 16:48 | 53,00 | -0,20 | (-0,38%) | 53,20 | 53,50 | 52,80 | 54,10 | 11 197 | 599 102 |
  |
| EQU (EQUNICO) | 16:47 | 1,170 | +0,010 | (+0,86%) | 1,160 | 1,160 | 1,130 | 1,170 | 154 | 176 |
  |
| ERB (ERBUD) | 16:48 | 24,90 | -0,50 | (-1,97%) | 25,40 | 25,40 | 24,80 | 25,60 | 2 963 | 73 878 |
  |
| ERG | 29 maj 09:00 | 40,00 | 0,00 | (0,00%) | 40,00 | 40,00 | 40,00 | 40,00 | 5 | 200 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 17:00 | 29,50 | +0,95 | (+3,33%) | 28,55 | 28,95 | 28,90 | 29,60 | 9 879 | 289 599 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | -0,002 | (-0,39%) | 0,512 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
  |
| EUR (EUROCASH) | 17:00 | 5,265 | -0,035 | (-0,66%) | 5,300 | 5,395 | 5,265 | 5,405 | 163 084 | 866 577 |
  |
| FAB (FABRITY) | 16:48 | 28,40 | +0,40 | (+1,43%) | 28,00 | 28,40 | 28,10 | 28,50 | 631 | 17 878 |
  |
| FEE (FEERUM) | 15:50 | 16,70 | -0,30 | (-1,76%) | 17,00 | 17,00 | 16,00 | 17,00 | 1 286 | 21 064 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FHB (FOODHUB) | 12:33 | 2,24 | 0,00 | (0,00%) | 2,24 | 2,24 | 2,24 | 2,24 | 146 | 327 |
  |
| FMG | 15:00 | 59,40 | -1,60 | (-2,62%) | 61,00 | 59,20 | 59,20 | 59,40 | 180 | 10 662 |
  |
| FON | 14:17 | 1,675 | +0,020 | (+1,21%) | 1,655 | 1,700 | 1,675 | 1,700 | 701 | 1 192 |
 |
| FRO (FERRO) | 17:00 | 31,60 | -0,40 | (-1,25%) | 32,00 | 32,70 | 30,90 | 32,70 | 15 368 | 492 665 |
  |
| FSG (FASING) | 15:09 | 15,00 | -0,20 | (-1,32%) | 15,20 | 15,00 | 15,00 | 15,00 | 35 | 525 |
  |
| FTE (FORTE) | 17:00 | 18,80 | -0,30 | (-1,57%) | 19,10 | 19,00 | 18,50 | 19,00 | 12 500 | 233 483 |
  |
| GEA (GRENEVIA) | 9 mar 17:00 | 3,270 | 0,000 | (0,00%) | 3,270 | 3,270 | 3,255 | 3,275 | 106 639 | 348 439 |
 |
| GIF (GAMFACTOR) | 17:00 | 5,10 | +0,08 | (+1,59%) | 5,02 | 5,03 | 4,91 | 5,11 | 2 846 | 14 396 |
  |
| GKI (IMMOBILE) | 17:04 | 4,52 | -0,38 | (-7,76%) | 4,90 | 4,76 | 4,50 | 5,00 | 71 894 | 334 760 |
  |
| GMT (GENOMTEC) | 17:00 | 4,97 | -0,04 | (-0,70%) | 5,00 | 5,00 | 4,96 | 5,40 | 24 724 | 124 938 |
  |
| GNS (NIEWIADOW) | 17:04 | 13,85 | -0,35 | (-2,46%) | 14,20 | 14,20 | 13,80 | 14,30 | 334 914 | 4 680 328 |
  |
| GOB (GOBARTO) | 15:00 | 22,90 | 0,00 | (0,00%) | 22,90 | 21,50 | 21,50 | 22,90 | 74 | 1 605 |
  |
| GOP (GAMEOPS) | 16:40 | 14,60 | +0,20 | (+1,39%) | 14,40 | 14,80 | 14,50 | 14,90 | 4 750 | 69 898 |
  |
| GPP (GRUPRACUJ) | 17:00 | 45,50 | -1,40 | (-2,99%) | 46,90 | 47,30 | 45,25 | 47,40 | 47 020 | 2 166 917 |
  |
| GPW | 17:00 | 80,20 | -1,50 | (-1,84%) | 81,70 | 82,20 | 80,15 | 82,20 | 77 536 | 6 281 343 |
  |
| GRN (GRODNO) | 17:00 | 18,40 | 0,00 | (0,00%) | 18,40 | 18,10 | 17,45 | 18,45 | 20 102 | 363 635 |
  |
| GRX (GREENX) | 17:01 | 2,484 | +0,024 | (+0,98%) | 2,460 | 2,474 | 2,430 | 2,500 | 734 629 | 1 814 100 |
  |
| GTC | 16:21 | 2,49 | -0,01 | (-0,40%) | 2,50 | 2,49 | 2,49 | 2,49 | 2 090 | 5 204 |
  |
| GTN (GETIN) | 17:00 | 0,504 | +0,004 | (+0,80%) | 0,500 | 0,505 | 0,500 | 0,509 | 153 156 | 77 132 |
  |
| GVT (VIRTUS) | 17:00 | 1,436 | -0,080 | (-5,28%) | 1,516 | 1,520 | 1,418 | 1,560 | 135 768 | 198 592 |
  |
| HDR (HYDROTOR) | 14:37 | 14,00 | +0,35 | (+2,56%) | 13,65 | 13,65 | 13,65 | 14,00 | 704 | 9 855 |
  |
| HEL (HELIO) | 15:38 | 53,00 | -1,00 | (-1,85%) | 54,00 | 54,00 | 53,00 | 54,00 | 580 | 31 036 |
  |
| HRP (HARPER) | 14:49 | 5,00 | -0,16 | (-3,10%) | 5,16 | 5,16 | 4,82 | 5,20 | 33 850 | 171 150 |
  |
| HRS (HERKULES) | 17:00 | 1,415 | +0,035 | (+2,54%) | 1,380 | 1,340 | 1,330 | 1,415 | 11 826 | 16 069 |
  |
| HUG (HUUUGE) | 17:00 | 22,00 | -0,05 | (-0,23%) | 22,05 | 22,15 | 21,45 | 22,40 | 28 352 | 622 543 |
  |
| IBS (IBSM) | 09:00 | 69,00 | +0,60 | (+0,88%) | 68,40 | 69,00 | 69,00 | 69,00 | 1 | 69 |
  |
| ICE (MEDINICE) | 17:03 | 76,80 | +4,70 | (+6,52%) | 72,10 | 73,20 | 71,30 | 76,90 | 43 714 | 3 253 349 |
  |
| 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) | 10:36 | 0,460 | -0,040 | (-8,00%) | 0,500 | 0,460 | 0,460 | 0,460 | 6 | 3 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 16:47 | 27,00 | +0,05 | (+0,19%) | 26,95 | 26,95 | 26,40 | 27,00 | 3 879 | 103 915 |
  |
| IFR (IFSA) | 15:07 | 0,125 | -0,001 | (-0,79%) | 0,126 | 0,120 | 0,120 | 0,126 | 45 652 | 5 556 |
 |
| IMC (IMCOMPANY) | 16:23 | 41,20 | +0,30 | (+0,73%) | 40,90 | 40,75 | 40,15 | 41,50 | 5 885 | 241 920 |
  |
| IMP (IMPERIO) | 16:37 | 1,70 | 0,00 | (0,00%) | 1,70 | 1,65 | 1,65 | 1,70 | 9 | 15 |
  |
| IMS | 15:57 | 2,18 | +0,04 | (+1,87%) | 2,14 | 2,15 | 2,14 | 2,19 | 13 090 | 28 433 |
  |
| INC | 17:00 | 1,560 | -0,050 | (-3,11%) | 1,610 | 1,550 | 1,550 | 1,640 | 30 519 | 47 697 |
  |
| ING (INGBSK) | 17:00 | 431,20 | -7,80 | (-1,78%) | 439,00 | 433,00 | 426,00 | 438,20 | 16 391 | 7 067 206 |
  |
| INK (INSTALKRK) | 14:48 | 37,40 | 0,00 | (0,00%) | 37,40 | 37,70 | 36,10 | 37,80 | 1 387 | 51 334 |
  |
| INL (INTROL) | 16:38 | 7,66 | -0,04 | (-0,52%) | 7,70 | 7,62 | 7,46 | 7,66 | 8 987 | 67 800 |
  |
| INP (INPRO) | 14:50 | 7,70 | 0,00 | (0,00%) | 7,70 | 7,70 | 7,60 | 7,70 | 289 | 2 225 |
  |
| IPE (IPOPEMA) | 16:47 | 7,38 | -0,02 | (-0,27%) | 7,40 | 7,44 | 7,10 | 7,48 | 7 572 | 54 830 |
  |
| IPO (INTERSPPL) | 16:49 | 0,375 | -0,007 | (-1,83%) | 0,382 | 0,382 | 0,375 | 0,383 | 10 360 | 3 950 |
  |
| 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) | 17:00 | 1,720 | -0,020 | (-1,15%) | 1,740 | 1,650 | 1,600 | 1,720 | 1 614 | 2 658 |
  |
| IZB (IZOBLOK) | 15:00 | 34,80 | +2,80 | (+8,75%) | 32,00 | 32,60 | 32,60 | 34,80 | 576 | 19 741 |
  |
| IZO (IZOLACJA) | 13:59 | 3,60 | 0,00 | (0,00%) | 3,60 | 3,60 | 3,60 | 3,60 | 7 | 25 |
  |
| IZS (IZOSTAL) | 16:36 | 3,12 | +0,01 | (+0,32%) | 3,11 | 3,11 | 3,07 | 3,13 | 14 241 | 44 230 |
  |
| JRH | 16:42 | 5,02 | -0,16 | (-3,09%) | 5,18 | 5,02 | 4,70 | 5,20 | 21 303 | 106 087 |
  |
| JSW | 17:00 | 27,72 | -0,30 | (-1,07%) | 28,02 | 27,80 | 27,43 | 28,26 | 486 877 | 13 504 234 |
  |
| JWW (JWWINVEST) | 15:02 | 2,92 | +0,07 | (+2,46%) | 2,85 | 2,90 | 2,90 | 2,92 | 720 | 2 094 |
  |
| KCH (KRAKCHEM) | 16:09 | 0,300 | +0,005 | (+1,69%) | 0,295 | 0,295 | 0,295 | 0,309 | 15 940 | 4 869 |
  |
| KCI | 17:00 | 0,890 | -0,024 | (-2,63%) | 0,914 | 0,920 | 0,890 | 0,924 | 64 668 | 58 376 |
  |
| 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) | 17:00 | 19,14 | -0,14 | (-0,73%) | 19,28 | 19,38 | 19,08 | 19,38 | 15 211 | 292 005 |
  |
| KGH (KGHM) | 17:00 | 350,90 | +1,35 | (+0,39%) | 349,55 | 350,00 | 344,20 | 360,00 | 653 349 | 230 449 375 |
  |
| KGL | 14:01 | 11,00 | +0,10 | (+0,92%) | 10,90 | 10,90 | 10,50 | 11,00 | 285 | 3 126 |
  |
| KGN (KOGENERA) | 17:00 | 78,60 | -1,70 | (-2,12%) | 80,30 | 79,50 | 77,30 | 80,40 | 6 014 | 470 824 |
  |
| KMP (KOMPAP) | 16:06 | 19,60 | -0,20 | (-1,01%) | 19,80 | 19,60 | 19,60 | 19,60 | 840 | 16 464 |
  |
| KOM (KOMPUTRON) | 16:22 | 5,81 | -0,15 | (-2,52%) | 5,96 | 5,83 | 5,79 | 6,06 | 6 051 | 35 498 |
  |
| KPD (KPPD) | 28 maj 09:00 | 21,00 | +1,00 | (+5,00%) | 20,00 | 21,00 | 21,00 | 21,00 | 5 | 105 |
  |
| KPL (KINOPOL) | 17:02 | 19,50 | -0,20 | (-1,02%) | 19,70 | 19,70 | 19,50 | 19,70 | 9 660 | 189 114 |
  |
| KRK (KRKA) | 16:37 | 1 082,00 | 0,00 | (0,00%) | 1 082,00 | 1 082,00 | 1 076,00 | 1 084,00 | 39 | 42 190 |
  |
| KRU (KRUK) | 17:04 | 400,00 | -10,00 | (-2,44%) | 410,00 | 412,00 | 399,20 | 412,00 | 111 314 | 44 884 246 |
  |
| KSG (KSGAGRO) | 17:03 | 3,650 | -0,050 | (-1,35%) | 3,700 | 3,700 | 3,570 | 3,700 | 8 253 | 29 773 |
  |
| KTY (KETY) | 17:00 | 1 194,00 | -14,00 | (-1,16%) | 1 208,00 | 1 211,00 | 1 186,00 | 1 221,00 | 7 713 | 9 245 139 |
  |
| KVT (KRVITAMIN) | 17:00 | 13,00 | 0,00 | (0,00%) | 13,00 | 13,00 | 12,45 | 13,00 | 189 | 2 453 |
  |
| LBT (LIBET) | 12:44 | 1,415 | +0,060 | (+4,43%) | 1,355 | 1,405 | 1,405 | 1,420 | 7 160 | 10 158 |
  |
| LBW (LUBAWA) | 17:04 | 12,00 | +2,85 | (+31,15%) | 9,15 | 10,60 | 10,60 | 12,00 | 5 843 979 | 66 077 856 |
  |
| LEN (LENA) | 17:00 | 2,30 | -0,03 | (-1,29%) | 2,33 | 2,45 | 2,30 | 2,45 | 39 817 | 94 791 |
  |
| LES (LESS) | 17:02 | 0,288 | +0,024 | (+9,09%) | 0,264 | 0,265 | 0,239 | 0,310 | 617 713 | 171 152 |
  |
| LKD (LOKUM) | 14:27 | 24,80 | -0,20 | (-0,80%) | 25,00 | 24,80 | 24,80 | 24,80 | 10 | 248 |
  |
| LPP | 17:00 | 21 520,00 | -1 060,00 | (-4,69%) | 22 580,00 | 22 500,00 | 21 520,00 | 22 500,00 | 2 635 | 57 543 280 |
  |
| LRQ (LARQ) | 11:19 | 2,12 | +0,10 | (+4,95%) | 2,02 | 2,02 | 2,02 | 2,12 | 3 527 | 7 289 |
  |
| LSI (LSISOFT) | 16:43 | 44,00 | +0,30 | (+0,69%) | 43,70 | 42,90 | 41,00 | 44,90 | 11 792 | 511 922 |
  |
| LTX (LENTEX) | 17:00 | 7,04 | -0,16 | (-2,22%) | 7,20 | 7,20 | 6,98 | 7,26 | 1 396 | 9 859 |
  |
| LWB (BOGDANKA) | 17:04 | 21,30 | +0,20 | (+0,95%) | 21,10 | 21,10 | 20,70 | 21,35 | 93 108 | 1 955 771 |
  |
| MAB (MABION) | 17:01 | 7,51 | +0,05 | (+0,67%) | 7,46 | 7,46 | 7,22 | 7,51 | 43 368 | 318 808 |
  |
| MAK (MAKARONPL) | 17:03 | 21,25 | -0,35 | (-1,62%) | 21,60 | 21,60 | 21,10 | 21,60 | 1 420 | 30 206 |
  |
| MAN (MANYDEV) | 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| MBK (MBANK) | 17:00 | 1 258,00 | -22,00 | (-1,72%) | 1 280,00 | 1 280,00 | 1 250,00 | 1 294,50 | 17 956 | 22 796 892 |
  |
| MBR (MOBRUK) | 17:00 | 360,00 | +2,00 | (+0,56%) | 358,00 | 362,00 | 355,00 | 364,50 | 2 347 | 844 849 |
  |
| MBW (MBWS) | 26 maj 09:02 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,50 | 11,50 | 11,50 | 10 | 115 |
  |
| MCI | 17:00 | 28,20 | 0,00 | (0,00%) | 28,20 | 28,20 | 28,20 | 28,70 | 4 259 | 121 670 |
  |
| MCR | 15:46 | 14,90 | -0,30 | (-1,97%) | 15,20 | 15,30 | 14,90 | 15,35 | 4 418 | 66 912 |
  |
| MDG (MEDICALG) | 17:00 | 27,80 | -0,80 | (-2,80%) | 28,60 | 28,65 | 27,25 | 29,00 | 39 558 | 1 104 350 |
  |
| MDI (MDIENERGIA) | 17:02 | 2,31 | -0,44 | (-16,00%) | 2,75 | 2,68 | 2,23 | 2,77 | 601 176 | 1 458 384 |
  |
| MDV (MODIVO) | 17:00 | 77,84 | -1,76 | (-2,21%) | 79,60 | 80,10 | 77,82 | 80,10 | 454 955 | 35 666 052 |
  |
| MEG (MEGARON) | 11:00 | 5,80 | 0,00 | (0,00%) | 5,80 | 5,80 | 5,80 | 5,80 | 20 | 116 |
  |
| MEX (MEXPOLSKA) | 16:07 | 3,69 | -0,09 | (-2,38%) | 3,78 | 3,74 | 3,62 | 3,74 | 5 255 | 19 139 |
  |
| MFO | 16:49 | 30,70 | -1,10 | (-3,46%) | 31,80 | 31,80 | 28,70 | 31,80 | 9 548 | 286 656 |
  |
| MGT (MANGATA) | 16:40 | 72,60 | +0,80 | (+1,11%) | 71,80 | 72,60 | 71,60 | 72,80 | 367 | 26 544 |
  |
| MIL (MILLENNIUM) | 17:02 | 19,200 | -0,655 | (-3,30%) | 19,855 | 19,850 | 19,200 | 19,900 | 896 595 | 17 424 204 |
  |
| MIR (MIRACULUM) | 17:00 | 0,590 | -0,010 | (-1,67%) | 0,600 | 0,600 | 0,576 | 0,600 | 41 389 | 24 046 |
  |
| MLG (MLPGROUP) | 16:49 | 112,00 | +2,00 | (+1,82%) | 110,00 | 111,50 | 111,50 | 115,00 | 1 591 | 179 437 |
  |
| MLK (MILKILAND) | 17:00 | 1,640 | -0,034 | (-2,03%) | 1,674 | 1,662 | 1,620 | 1,694 | 75 962 | 125 556 |
  |
| MLS (MLSYSTEM) | 17:00 | 15,24 | +0,28 | (+1,87%) | 14,96 | 15,00 | 14,84 | 15,24 | 10 155 | 153 320 |
  |
| MNC (MENNICA) | 17:00 | 42,70 | -0,30 | (-0,70%) | 43,00 | 43,00 | 42,60 | 43,50 | 2 706 | 116 060 |
  |
| MOC (MOLECURE) | 17:00 | 5,95 | +0,33 | (+5,87%) | 5,62 | 5,66 | 5,59 | 6,21 | 155 185 | 920 540 |
  |
| MOJ | 29 maj 09:30 | 1,61 | 0,00 | (0,00%) | 1,61 | 1,61 | 1,61 | 1,61 | 100 | 161 |
  |
| MOL | 16:12 | 46,10 | -0,06 | (-0,13%) | 46,16 | 46,12 | 45,68 | 46,90 | 4 155 | 192 378 |
  |
| MON (MONNARI) | 17:00 | 5,66 | -0,30 | (-5,03%) | 5,96 | 5,74 | 5,30 | 5,78 | 42 692 | 234 513 |
  |
| MOV (MOVIEGAMES) | 17:01 | 7,20 | -0,58 | (-7,46%) | 7,78 | 7,72 | 7,00 | 7,79 | 5 946 | 44 047 |
  |
| MRB (MIRBUD) | 17:00 | 10,70 | -0,50 | (-4,46%) | 11,20 | 11,20 | 10,65 | 11,20 | 203 845 | 2 206 301 |
  |
| MRC (MERCATOR) | 17:03 | 55,00 | -3,00 | (-5,17%) | 58,00 | 58,40 | 54,90 | 58,40 | 22 869 | 1 284 440 |
  |
| MSP (MOSTALPLC) | 17:01 | 12,55 | -0,55 | (-4,20%) | 13,10 | 13,20 | 11,95 | 13,20 | 5 100 | 63 818 |
  |
| MSW (MOSTALWAR) | 16:41 | 3,85 | -0,08 | (-2,04%) | 3,93 | 3,96 | 3,80 | 3,96 | 8 951 | 34 426 |
  |
| MSZ (MOSTALZAB) | 17:00 | 6,61 | -0,02 | (-0,30%) | 6,63 | 6,61 | 6,55 | 6,74 | 49 254 | 325 620 |
  |
| MUR (MURAPOL) | 17:01 | 41,30 | +0,05 | (+0,12%) | 41,25 | 41,40 | 41,20 | 41,90 | 20 435 | 844 760 |
  |
| MVP (MARVIPOL) | 17:00 | 8,56 | -0,28 | (-3,17%) | 8,84 | 8,82 | 8,52 | 8,84 | 7 689 | 66 907 |
  |
| MWT (MWTRADE) | 14:33 | 3,50 | -0,12 | (-3,31%) | 3,62 | 3,30 | 3,26 | 3,56 | 3 185 | 10 745 |
  |
| MXC (MAXCOM) | 16:36 | 6,30 | +0,10 | (+1,61%) | 6,20 | 6,18 | 6,14 | 6,36 | 495 | 3 100 |
  |
| MZA (MUZA) | 09:57 | 9,35 | 0,00 | (0,00%) | 9,35 | 9,35 | 9,35 | 9,35 | 634 | 5 928 |
  |
| NCL (NOCTILUCA) | 17:00 | 99,80 | -0,10 | (-0,10%) | 99,90 | 100,20 | 99,60 | 101,00 | 3 847 | 386 726 |
  |
| NEU (NEUCA) | 17:00 | 735,00 | -1,00 | (-0,14%) | 736,00 | 736,00 | 730,00 | 748,00 | 1 354 | 1 000 174 |
  |
| NNG (NANOGROUP) | 16:49 | 2,41 | +0,10 | (+4,33%) | 2,31 | 2,30 | 2,26 | 2,45 | 114 017 | 268 557 |
  |
| NTC (NTCAPITAL) | 17:00 | 0,606 | -0,004 | (-0,66%) | 0,610 | 0,594 | 0,594 | 0,606 | 1 084 | 644 |
  |
| NTT (NTTSYSTEM) | 17:00 | 13,30 | +0,55 | (+4,31%) | 12,75 | 12,75 | 12,30 | 13,50 | 58 043 | 760 500 |
  |
| NTU (NOVATURAS) | 09:10 | 6,20 | +0,16 | (+2,65%) | 6,04 | 6,20 | 6,20 | 6,20 | 15 | 93 |
  |
| NVA (PANOVA) | 12:31 | 15,85 | +0,10 | (+0,63%) | 15,75 | 15,60 | 15,60 | 15,90 | 3 385 | 53 762 |
  |
| NVG (NOVAVISGR) | 16:37 | 0,653 | -0,045 | (-6,45%) | 0,698 | 0,697 | 0,650 | 0,698 | 32 936 | 22 001 |
  |
| NVT (NOVITA) | 11:06 | 109,50 | 0,00 | (0,00%) | 109,50 | 110,00 | 107,50 | 110,00 | 51 | 5 580 |
  |
| NWG (NEWAG) | 17:03 | 102,20 | -8,80 | (-7,93%) | 111,00 | 108,00 | 101,40 | 109,20 | 62 729 | 6 482 412 |
  |
| NXG (NEXITY) | 16:44 | 1,120 | +0,020 | (+1,82%) | 1,100 | 1,080 | 1,050 | 1,120 | 1 120 | 1 192 |
  |
| OBL (ORZBIALY) | 15:00 | 39,00 | -1,00 | (-2,50%) | 40,00 | 39,00 | 39,00 | 39,00 | 272 | 10 608 |
  |
| ODL (ODLEWNIE) | 17:02 | 19,75 | +1,10 | (+5,90%) | 18,65 | 19,00 | 18,80 | 20,40 | 44 577 | 879 095 |
  |
| OML (ONEMORE) | 17:00 | 2,680 | -0,070 | (-2,55%) | 2,750 | 2,680 | 2,600 | 2,750 | 184 739 | 491 581 |
  |
| OND (ONDE) | 17:00 | 8,40 | -0,15 | (-1,75%) | 8,55 | 8,55 | 8,30 | 8,55 | 11 659 | 97 696 |
  |
| ONO (ONESANO) | 15:24 | 0,650 | +0,018 | (+2,85%) | 0,632 | 0,632 | 0,630 | 0,656 | 14 775 | 9 353 |
  |
| OPG (ORCOGROUP) | 16:29 | 3,50 | 0,00 | (0,00%) | 3,50 | 3,50 | 3,50 | 3,50 | 17 | 60 |
  |
| OPL (ORANGEPL) | 17:03 | 15,750 | -0,500 | (-3,08%) | 16,250 | 16,445 | 15,705 | 16,445 | 964 155 | 15 394 716 |
  |
| OPM (OPTEAM) | 17:01 | 6,50 | -0,55 | (-7,80%) | 7,05 | 7,05 | 6,35 | 7,05 | 20 907 | 138 300 |
  |
| OPN (OPONEO.PL) | 17:02 | 97,20 | -2,20 | (-2,21%) | 99,40 | 100,00 | 94,00 | 100,60 | 13 245 | 1 309 260 |
  |
| OTM (OTMUCHOW) | 14:08 | 5,38 | -0,10 | (-1,82%) | 5,48 | 5,48 | 5,36 | 5,48 | 1 450 | 7 776 |
  |
| OTS (OTLOG) | 16:22 | 13,70 | +0,48 | (+3,63%) | 13,22 | 13,14 | 12,88 | 13,70 | 14 946 | 200 030 |
  |
| PAS (PASSUS) | 17:00 | 119,60 | +0,20 | (+0,17%) | 119,40 | 119,00 | 117,00 | 121,00 | 3 388 | 403 327 |
  |
| PAT (PATENTUS) | 16:40 | 2,74 | +0,09 | (+3,40%) | 2,65 | 2,65 | 2,65 | 2,75 | 6 673 | 18 082 |
  |
| PBF (PBSFINANSE) | 15:00 | 0,830 | +0,130 | (+18,57%) | 0,700 | 0,750 | 0,750 | 0,830 | 49 561 | 37 229 |
 |
| 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) | 16:45 | 9,07 | -0,18 | (-1,95%) | 9,25 | 9,10 | 8,90 | 9,39 | 42 062 | 379 273 |
  |
| PCE (POLICE) | 16:42 | 7,76 | -0,06 | (-0,77%) | 7,82 | 7,84 | 7,52 | 7,84 | 14 599 | 112 687 |
  |
| PCF (PCFGROUP) | 16:49 | 3,420 | -0,230 | (-6,30%) | 3,650 | 3,640 | 3,400 | 3,640 | 38 417 | 132 330 |
  |
| PCO (PEPCO) | 17:04 | 33,28 | -0,31 | (-0,92%) | 33,59 | 33,61 | 32,97 | 33,70 | 1 107 599 | 36 872 877 |
  |
| PCR (PCCROKITA) | 16:41 | 68,60 | -0,70 | (-1,01%) | 69,30 | 69,00 | 68,60 | 69,30 | 2 681 | 184 702 |
  |
| PCX (PCCEXOL) | 16:22 | 1,990 | +0,010 | (+0,51%) | 1,980 | 1,990 | 1,970 | 1,990 | 13 218 | 26 141 |
  |
| PEN (PHOTON) | 17:00 | 1,590 | +0,035 | (+2,25%) | 1,555 | 1,625 | 1,510 | 1,645 | 27 324 | 43 054 |
  |
| PEO (PEKAO) | 17:04 | 235,00 | -6,90 | (-2,85%) | 241,90 | 243,10 | 235,00 | 243,80 | 653 777 | 155 165 940 |
  |
| PEP | 17:00 | 51,70 | +0,90 | (+1,77%) | 50,80 | 50,80 | 50,70 | 51,80 | 2 871 | 146 949 |
  |
| PGE | 17:03 | 10,280 | -0,300 | (-2,84%) | 10,580 | 10,580 | 10,280 | 10,655 | 1 637 734 | 17 065 198 |
  |
| PGM (PMPG) | 09:00 | 2,00 | +0,04 | (+2,30%) | 1,96 | 2,00 | 2,00 | 2,00 | 5 | 10 |
  |
| PGV (PGFGROUP) | 17:00 | 0,574 | +0,044 | (+8,30%) | 0,530 | 0,550 | 0,534 | 0,579 | 92 039 | 51 352 |
  |
| PHN | 13:10 | 9,28 | -0,22 | (-2,32%) | 9,50 | 9,50 | 9,28 | 9,50 | 32 641 | 304 199 |
  |
| PHR (PHARMENA) | 16:04 | 3,28 | +0,07 | (+2,18%) | 3,21 | 3,29 | 3,11 | 3,30 | 929 | 3 049 |
  |
| PJP (PJPMAKRUM) | 13:09 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 67 | 1 219 |
  |
| PKN (PKNORLEN) | 17:03 | 144,50 | +2,74 | (+1,93%) | 141,76 | 143,00 | 142,50 | 145,50 | 1 278 844 | 184 602 641 |
  |
| PKO (PKOBP) | 17:04 | 100,00 | -3,00 | (-2,91%) | 103,00 | 103,88 | 100,00 | 103,96 | 2 061 549 | 207 954 044 |
  |
| PKP (PKPCARGO) | 17:01 | 13,30 | -2,20 | (-14,19%) | 15,50 | 13,30 | 12,70 | 13,80 | 1 087 300 | 14 429 600 |
  |
| PLW (PLAYWAY) | 17:01 | 249,50 | +4,50 | (+1,84%) | 245,00 | 250,00 | 247,50 | 252,50 | 5 264 | 1 316 388 |
  |
| PLZ (PLAZACNTR) | 17:00 | 1,436 | -0,020 | (-1,37%) | 1,456 | 1,428 | 1,400 | 1,436 | 8 516 | 12 065 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 10:46 | 0,828 | -0,020 | (-2,36%) | 0,848 | 0,840 | 0,828 | 0,840 | 75 | 63 |
  |
| PRI (PRAGMAINK) | 13:02 | 3,20 | 0,00 | (0,00%) | 3,20 | 3,20 | 3,20 | 3,20 | 10 | 32 |
  |
| PRM (PROCHEM) | 16:49 | 24,50 | +0,40 | (+1,66%) | 24,10 | 24,10 | 23,40 | 24,50 | 71 | 1 690 |
  |
| PRT (PROTEKTOR) | 17:00 | 1,364 | +0,088 | (+6,90%) | 1,276 | 1,250 | 1,230 | 1,374 | 451 539 | 592 048 |
  |
| PTG (POLTREG) | 17:00 | 18,60 | -0,30 | (-1,59%) | 18,90 | 18,90 | 18,45 | 18,90 | 9 114 | 169 448 |
  |
| PTW (PTWP) | 17:01 | 123,00 | -4,50 | (-3,53%) | 127,50 | 127,50 | 121,00 | 127,50 | 614 | 77 030 |
  |
| PUR (PURE) | 17:02 | 1,800 | -0,056 | (-3,02%) | 1,856 | 1,852 | 1,752 | 1,854 | 73 557 | 132 421 |
  |
| PWX (POLWAX) | 17:00 | 0,998 | -0,002 | (-0,20%) | 1,000 | 1,000 | 0,974 | 1,000 | 11 761 | 11 728 |
  |
| PXM (POLIMEXMS) | 17:00 | 7,520 | -0,310 | (-3,96%) | 7,830 | 7,830 | 7,510 | 7,830 | 861 570 | 6 549 650 |
  |
| PZU | 17:02 | 63,14 | -1,26 | (-1,96%) | 64,40 | 64,40 | 63,14 | 64,46 | 1 411 733 | 89 771 456 |
  |
| QNA (QNATECHNO) | 17:04 | 43,50 | -3,30 | (-7,05%) | 46,80 | 47,20 | 43,00 | 47,20 | 5 632 | 249 813 |
  |
| QNT (QUANTUM) | 15:00 | 32,80 | +0,60 | (+1,86%) | 32,20 | 33,00 | 32,80 | 33,00 | 228 | 7 520 |
  |
| QRS (QUERCUS) | 16:45 | 11,88 | -0,20 | (-1,66%) | 12,08 | 12,16 | 11,84 | 12,16 | 9 153 | 110 312 |
  |
| QRT (QUART) | 4 lut 14:57 | 3,88 | -0,20 | (-4,90%) | 4,08 | 3,88 | 3,88 | 4,02 | 278 | 1 106 |
 |
| RAF (RAFAMET) | 16:43 | 55,60 | -0,40 | (-0,71%) | 56,00 | 55,70 | 54,20 | 55,80 | 170 | 9 418 |
  |
| RBW (RAINBOW) | 17:00 | 145,00 | -2,80 | (-1,89%) | 147,80 | 147,10 | 141,90 | 147,70 | 27 052 | 3 934 690 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REXA (REX-PDA) | 17:00 | 13,600 | -0,040 | (-0,29%) | 13,640 | 13,640 | 13,600 | 13,680 | 152 477 | 2 074 036 | |
| RHD (REINHOLD) | 27 maj 12:01 | 0,0390 | +0,0020 | (+5,41%) | 0,0370 | 0,0390 | 0,0390 | 0,0390 | 22 599 | 881 |
 |
| RLP (RELPOL) | 16:39 | 5,60 | -0,06 | (-1,06%) | 5,66 | 5,68 | 5,56 | 5,72 | 1 876 | 10 633 |
  |
| RMK (REMAK) | 16:29 | 12,10 | -0,70 | (-5,47%) | 12,80 | 12,80 | 11,55 | 12,80 | 10 465 | 123 864 |
  |
| RNC (REINO) | 16:30 | 1,25 | +0,17 | (+15,74%) | 1,08 | 1,08 | 1,06 | 1,27 | 40 858 | 48 085 |
  |
| RND (RENDER) | 15:58 | 75,00 | -1,00 | (-1,32%) | 76,00 | 77,00 | 75,00 | 77,00 | 807 | 61 680 |
  |
| RNK (RANKPROGR) | 17:02 | 4,68 | +0,00 | (+0,11%) | 4,67 | 4,54 | 4,54 | 4,68 | 17 180 | 79 716 |
  |
| RPC (ROPCZYCE) | 17:00 | 25,20 | +0,50 | (+2,02%) | 24,70 | 24,90 | 24,90 | 25,40 | 1 569 | 39 538 |
  |
| RVU (RYVU) | 17:01 | 15,88 | -0,62 | (-3,76%) | 16,50 | 16,60 | 15,88 | 16,60 | 78 354 | 1 260 901 |
  |
| RWL (RAWLPLUG) | 17:02 | 14,20 | +0,25 | (+1,79%) | 13,95 | 13,95 | 13,65 | 14,20 | 1 589 | 22 104 |
  |
| S2B (SYN2BIO) | 17:00 | 35,56 | +0,04 | (+0,11%) | 35,52 | 35,24 | 34,86 | 36,50 | 28 822 | 1 028 740 | |
| SAN (SANTANDER) | 16:48 | 44,51 | -0,90 | (-1,98%) | 45,41 | 45,41 | 44,50 | 45,50 | 486 | 21 874 |
  |
| SCP (SCPFL) | 17:03 | 123,60 | +7,00 | (+6,00%) | 116,60 | 116,60 | 116,00 | 125,80 | 7 842 | 923 062 |
  |
| SCW (SCANWAY) | 17:00 | 362,00 | +3,00 | (+0,84%) | 359,00 | 372,00 | 337,00 | 375,00 | 13 327 | 4 808 866 |
  |
| SEK (SEKO) | 17:02 | 11,50 | -0,05 | (-0,43%) | 11,55 | 11,55 | 11,50 | 11,55 | 10 071 | 115 865 |
  |
| SEL (SELENAFM) | 16:47 | 50,60 | +0,20 | (+0,40%) | 50,40 | 50,40 | 50,00 | 51,00 | 7 061 | 357 019 |
  |
| SFG (SILVANO) | 11:43 | 4,80 | 0,00 | (0,00%) | 4,80 | 4,80 | 4,80 | 4,80 | 120 | 576 |
  |
| SFS (SFINKS) | 17:00 | 0,452 | -0,014 | (-3,00%) | 0,466 | 0,466 | 0,450 | 0,472 | 93 018 | 42 605 |
  |
| SGN (SYGNITY) | 17:00 | 79,60 | +6,20 | (+8,45%) | 73,40 | 75,00 | 74,00 | 82,00 | 20 134 | 1 571 967 |
  |
| SHD (SOHODEV) | 15:12 | 0,147 | +0,019 | (+14,84%) | 0,128 | 0,147 | 0,147 | 0,147 | 2 301 | 338 |
  |
| SHG (STARHEDGE) | 11:00 | 0,187 | -0,003 | (-1,58%) | 0,190 | 0,187 | 0,187 | 0,187 | 1 322 | 247 |
 |
| SHO (SHOPER) | 17:00 | 42,40 | -0,20 | (-0,47%) | 42,60 | 42,70 | 41,00 | 43,10 | 31 798 | 1 357 745 |
  |
| SIM (SIMFABRIC) | 16:16 | 1,682 | +0,126 | (+8,10%) | 1,556 | 1,600 | 1,550 | 1,708 | 42 236 | 69 574 |
  |
| SKA (SNIEZKA) | 17:00 | 88,40 | -2,80 | (-3,07%) | 91,20 | 92,40 | 88,00 | 92,80 | 3 981 | 354 464 |
  |
| SKH (SKARBIEC) | 17:04 | 34,50 | +0,50 | (+1,47%) | 34,00 | 35,00 | 34,50 | 35,80 | 14 659 | 515 493 |
  |
| SKL (SKYLINE) | 29 maj 12:46 | 1,58 | 0,00 | (0,00%) | 1,58 | 1,58 | 1,58 | 1,58 | 47 | 74 |
  |
| SLV (SELVITA) | 17:00 | 30,95 | +1,00 | (+3,34%) | 29,95 | 30,00 | 30,00 | 31,00 | 145 152 | 4 365 309 |
  |
| SNK (SANOK) | 17:00 | 21,50 | -0,30 | (-1,38%) | 21,80 | 21,80 | 21,50 | 21,80 | 1 641 | 35 514 |
  |
| SNT (SYNEKTIK) | 17:00 | 271,00 | -1,60 | (-0,59%) | 272,60 | 277,80 | 262,00 | 277,80 | 49 966 | 13 457 953 |
  |
| SNW (SANWIL) | 16:49 | 1,470 | +0,020 | (+1,38%) | 1,450 | 1,460 | 1,450 | 1,500 | 17 309 | 25 481 |
  |
| SNX (SUNEX) | 17:00 | 2,680 | -0,100 | (-3,60%) | 2,780 | 2,770 | 2,500 | 2,770 | 32 411 | 86 362 |
  |
| SON (SONEL) | 16:37 | 14,85 | -0,15 | (-1,00%) | 15,00 | 14,95 | 14,70 | 14,95 | 413 | 6 139 |
  |
| SPH (SOPHARMA) | 14:25 | 7,56 | +0,26 | (+3,56%) | 7,30 | 7,30 | 7,30 | 7,56 | 199 | 1 478 |
  |
| SPR (SPYROSOFT) | 16:37 | 405,00 | -5,00 | (-1,22%) | 410,00 | 405,00 | 396,00 | 407,00 | 1 691 | 684 791 |
  |
| STF (STALPROFI) | 17:00 | 9,30 | -0,10 | (-1,06%) | 9,40 | 9,44 | 9,30 | 9,48 | 5 665 | 53 120 |
  |
| STP (STALPROD) | 17:00 | 235,00 | -2,00 | (-0,84%) | 237,00 | 237,00 | 233,00 | 237,00 | 931 | 218 469 |
  |
| STS (SATIS) | 15:00 | 0,260 | -0,022 | (-7,80%) | 0,282 | 0,260 | 0,260 | 0,260 | 135 | 35 |
  |
| STX (STALEXP) | 17:01 | 3,140 | -0,010 | (-0,32%) | 3,150 | 3,155 | 3,070 | 3,160 | 474 875 | 1 484 965 |
  |
| SVE (SNTVERSE) | 17:03 | 2,800 | -0,080 | (-2,78%) | 2,880 | 2,880 | 2,720 | 2,895 | 105 771 | 296 774 |
  |
| SVRS (SILVAIR-REGS) | 12:42 | 4,40 | -0,10 | (-2,22%) | 4,50 | 4,62 | 4,40 | 4,62 | 4 816 | 21 402 |
  |
| SWG (SECOGROUP) | 15:17 | 37,00 | +1,20 | (+3,35%) | 35,80 | 37,20 | 37,00 | 37,20 | 15 | 555 |
  |
| TAR (TARCZYNSKI) | 16:24 | 120,00 | -0,50 | (-0,41%) | 120,50 | 121,00 | 119,00 | 122,00 | 425 | 51 370 |
  |
| TBL (TBULL) | 28 maj 11:00 | 2,42 | 0,00 | (0,00%) | 2,42 | 2,42 | 2,42 | 2,42 | 150 | 363 |
  |
| TEN (TSGAMES) | 17:04 | 89,05 | -2,15 | (-2,36%) | 91,20 | 90,55 | 89,05 | 92,50 | 14 468 | 1 320 383 |
  |
| THG (TENDERHUT) | 16:19 | 5,68 | +0,02 | (+0,35%) | 5,66 | 5,64 | 5,62 | 5,80 | 1 486 | 8 444 |
  |
| TLX (TALEX) | 16:43 | 19,40 | +0,40 | (+2,11%) | 19,00 | 19,40 | 19,00 | 20,00 | 4 885 | 95 301 |
  |
| TMR (TATRY) | 28 maj 13:46 | 85,00 | 0,00 | (0,00%) | 85,00 | 85,00 | 85,00 | 85,00 | 20 | 1 700 |
  |
| TOA (TOYA) | 17:00 | 8,65 | -0,15 | (-1,70%) | 8,80 | 8,84 | 8,52 | 8,84 | 57 763 | 498 737 |
  |
| TOR (TORPOL) | 17:00 | 72,50 | +0,90 | (+1,26%) | 71,60 | 71,80 | 70,60 | 73,10 | 26 126 | 1 887 598 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,35 | -0,13 | (-5,24%) | 2,48 | 2,32 | 2,30 | 2,45 | 31 559 | 72 964 | |
| TPE (TAURONPE) | 17:03 | 9,184 | -0,230 | (-2,44%) | 9,414 | 9,422 | 9,150 | 9,470 | 2 603 520 | 24 084 743 |
  |
| TRI (TRITON) | 15:00 | 3,44 | -0,04 | (-1,15%) | 3,48 | 3,44 | 3,44 | 3,44 | 556 | 1 913 |
  |
| TRK (TRAKCJA) | 17:00 | 3,385 | -0,195 | (-5,45%) | 3,580 | 3,580 | 3,370 | 3,580 | 564 293 | 1 942 485 |
  |
| TRN (TRANSPOL) | 16:48 | 13,70 | +0,05 | (+0,37%) | 13,65 | 13,95 | 13,70 | 14,05 | 48 678 | 677 111 |
  |
| TRR (TERMOREX) | 13:36 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,695 | 0,700 | 12 639 | 8 845 |
  |
| TSG (TESGAS) | 16:35 | 1,840 | -0,050 | (-2,65%) | 1,890 | 1,910 | 1,790 | 1,910 | 24 742 | 44 524 |
  |
| TXT (TEXT) | 17:00 | 42,28 | -0,30 | (-0,70%) | 42,58 | 42,40 | 42,10 | 43,40 | 42 464 | 1 816 454 |
  |
| UCG (UNICREDIT) | 15:25 | 312,10 | +1,85 | (+0,60%) | 310,25 | 311,00 | 311,00 | 315,00 | 39 | 12 217 |
  |
| ULG (ULTGAMES) | 14:50 | 15,15 | +0,15 | (+1,00%) | 15,00 | 15,15 | 15,00 | 15,15 | 4 111 | 62 128 |
  |
| ULM (ULMA) | 17:00 | 63,50 | 0,00 | (0,00%) | 63,50 | 63,50 | 60,00 | 63,50 | 1 546 | 94 867 |
  |
| UNF (UNFOLD) | 09:00 | 1,20 | +0,08 | (+7,14%) | 1,12 | 1,20 | 1,20 | 1,20 | 10 | 12 |
  |
| UNI (UNIBEP) | 16:35 | 13,66 | -0,28 | (-2,01%) | 13,94 | 13,94 | 13,40 | 13,94 | 17 994 | 246 129 |
  |
| UNT (UNIMOT) | 17:00 | 168,20 | +4,40 | (+2,69%) | 163,80 | 162,60 | 160,40 | 168,20 | 14 513 | 2 401 395 |
  |
| URT (URTESTE) | 16:42 | 42,90 | -0,80 | (-1,83%) | 43,70 | 42,20 | 42,00 | 42,90 | 59 | 2 482 |
  |
| VGO (VIGOPHOTN) | 17:01 | 620,00 | +34,00 | (+5,80%) | 586,00 | 586,00 | 584,00 | 620,00 | 2 394 | 1 449 072 |
  |
| VIN (VINDEXUS) | 16:49 | 14,70 | +0,35 | (+2,44%) | 14,35 | 14,40 | 14,30 | 15,10 | 12 423 | 183 169 |
  |
| VOT (VOTUM) | 17:00 | 46,80 | +1,70 | (+3,77%) | 45,10 | 45,15 | 45,10 | 48,00 | 24 439 | 1 148 062 |
  |
| VOX (VOXEL) | 17:00 | 114,20 | +1,20 | (+1,06%) | 113,00 | 113,60 | 111,00 | 115,80 | 26 459 | 2 994 987 |
  |
| VRC (VERCOM) | 17:00 | 139,00 | +1,20 | (+0,87%) | 137,80 | 137,60 | 135,20 | 139,60 | 6 538 | 899 978 |
  |
| VRG | 17:00 | 5,50 | -0,08 | (-1,43%) | 5,58 | 5,58 | 5,40 | 5,60 | 23 996 | 132 247 |
  |
| VVD (VIVID) | 17:00 | 0,630 | +0,006 | (+0,96%) | 0,624 | 0,624 | 0,603 | 0,630 | 9 082 | 5 628 |
  |
| WAS (WASKO) | 16:49 | 6,02 | -0,12 | (-1,95%) | 6,14 | 6,14 | 5,90 | 6,14 | 55 422 | 333 725 |
  |
| WIK (WIKANA) | 14:21 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,00 | 7,85 | 8,00 | 6 704 | 53 595 |
  |
| WLT (WIELTON) | 17:00 | 5,49 | +0,02 | (+0,37%) | 5,47 | 5,48 | 5,45 | 5,51 | 38 097 | 208 668 |
  |
| WPL (WIRTUALNA) | 17:00 | 58,60 | -0,20 | (-0,34%) | 58,80 | 58,50 | 58,30 | 59,00 | 18 180 | 1 065 000 |
  |
| WPR (WOODPCKR) | 16:33 | 2,85 | -0,05 | (-1,72%) | 2,90 | 2,86 | 2,80 | 2,90 | 12 879 | 36 380 |
  |
| WTN (WITTCHEN) | 17:01 | 14,16 | -0,89 | (-5,91%) | 15,05 | 15,01 | 14,03 | 15,05 | 76 261 | 1 102 900 |
  |
| WWL (WAWEL) | 16:48 | 768,00 | +6,00 | (+0,79%) | 762,00 | 770,00 | 756,00 | 778,00 | 103 | 79 052 |
  |
| WXF (WARIMPEX) | 16:47 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,29 | 2,26 | 2,30 | 13 172 | 29 985 |
  |
| XPL (XPLUS) | 16:01 | 2,95 | +0,02 | (+0,68%) | 2,93 | 2,95 | 2,85 | 2,95 | 7 546 | 22 016 |
  |
| XTB | 17:04 | 103,08 | -0,56 | (-0,54%) | 103,64 | 103,96 | 101,58 | 103,96 | 268 130 | 27 543 804 |
  |
| XTP (XTPL) | 17:00 | 59,30 | +2,10 | (+3,67%) | 57,20 | 59,20 | 58,00 | 59,30 | 2 473 | 144 884 |
  |
| YAN (YANOSIK) | 16:42 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,00 | 14,80 | 15,00 | 192 | 2 871 |
  |
| YRL (YARRL) | 16:18 | 6,38 | -0,26 | (-3,92%) | 6,64 | 6,76 | 6,38 | 6,76 | 1 537 | 10 098 |
  |
| ZAB (ZABKA) | 17:02 | 24,82 | -0,78 | (-3,05%) | 25,60 | 25,60 | 24,78 | 25,60 | 1 983 899 | 49 591 978 |
  |
| ZAP (PULAWY) | 14:49 | 47,60 | +0,50 | (+1,06%) | 47,10 | 47,90 | 47,30 | 47,90 | 87 | 4 133 |
  |
| ZEP (ZEPAK) | 17:03 | 18,44 | -0,12 | (-0,65%) | 18,56 | 18,52 | 18,44 | 18,56 | 2 994 | 55 401 |
  |
| ZMT (ZAMET) | 17:00 | 0,870 | 0,000 | (0,00%) | 0,870 | 0,854 | 0,840 | 0,870 | 28 341 | 24 276 |
  |
| ZRE (ZREMB) | 17:02 | 10,60 | +0,67 | (+6,75%) | 9,93 | 10,76 | 10,12 | 10,92 | 173 426 | 1 820 574 |
  |
| ZUE | 17:00 | 12,40 | -0,20 | (-1,59%) | 12,60 | 12,40 | 12,20 | 12,60 | 16 425 | 202 137 |
  |
| ZUK (STAPORKOW) | 17:00 | 4,72 | +0,04 | (+0,85%) | 4,68 | 4,68 | 4,66 | 4,74 | 8 869 | 41 844 |
  |
Biznesradar bez reklam? Sprawdź BR Plus