Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 17:00 | 2,69 | 0,00 | (0,00%) | 2,69 | 2,63 | 2,63 | 2,70 | 8 472 | 22 420 |
  |
| 08N (08OCTAVA) | 15:00 | 0,820 | 0,000 | (0,00%) | 0,820 | 0,820 | 0,820 | 0,820 | 8 | 7 |
  |
| 11B (11BIT) | 17:01 | 218,00 | +5,20 | (+2,44%) | 212,80 | 214,00 | 208,20 | 222,40 | 17 740 | 3 821 900 |
  |
| 1AT (ATAL) | 17:00 | 64,90 | +0,30 | (+0,46%) | 64,60 | 64,60 | 64,00 | 64,90 | 1 802 | 116 269 |
  |
| 3RG (3RGAMES) | 17:00 | 0,834 | +0,014 | (+1,71%) | 0,820 | 0,820 | 0,784 | 0,848 | 99 159 | 82 192 |
  |
| 4MS (4MASS) | 17:00 | 4,300 | -0,050 | (-1,15%) | 4,350 | 4,370 | 4,210 | 4,465 | 51 518 | 221 502 |
  |
| AAT (ALTA) | 16:47 | 2,09 | 0,00 | (0,00%) | 2,09 | 2,17 | 2,06 | 2,17 | 10 082 | 21 031 |
  |
| ABE (ABPL) | 17:00 | 96,20 | -0,80 | (-0,82%) | 97,00 | 96,40 | 96,20 | 97,00 | 1 164 | 112 256 |
  |
| ABS (ASSECOBS) | 16:49 | 88,40 | +0,20 | (+0,23%) | 88,20 | 88,20 | 85,80 | 89,00 | 1 006 | 87 542 |
  |
| ACG (ACAUTOGAZ) | 16:34 | 28,80 | 0,00 | (0,00%) | 28,80 | 28,00 | 28,00 | 28,80 | 5 003 | 141 170 |
  |
| ACP (ASSECOPOL) | 17:00 | 184,30 | -1,00 | (-0,54%) | 185,30 | 185,50 | 181,60 | 188,00 | 69 233 | 12 750 903 |
  |
| ACT (ACTION) | 17:00 | 23,15 | +0,70 | (+3,12%) | 22,45 | 22,25 | 22,00 | 24,00 | 18 167 | 420 117 |
  |
| ADV (ADIUVO) | 17:00 | 0,962 | -0,018 | (-1,84%) | 0,980 | 1,000 | 0,944 | 1,000 | 22 360 | 21 386 |
  |
| AGO (AGORA) | 17:00 | 9,84 | +0,22 | (+2,29%) | 9,62 | 9,62 | 9,62 | 9,84 | 6 729 | 65 337 |
  |
| AGT (AGROTON) | 17:00 | 5,10 | -0,02 | (-0,39%) | 5,12 | 5,12 | 5,00 | 5,12 | 672 | 3 424 |
  |
| ALE (ALLEGRO) | 17:02 | 33,830 | -1,485 | (-4,21%) | 35,315 | 33,600 | 33,250 | 34,300 | 14 314 927 | 483 322 240 |
  |
| ALG (AIGAMES) | 16:44 | 0,994 | -0,006 | (-0,60%) | 1,000 | 1,000 | 0,950 | 1,000 | 2 417 | 2 374 |
  |
| ALI (ALTUS) | 14:56 | 2,03 | +0,01 | (+0,50%) | 2,02 | 2,03 | 2,02 | 2,03 | 5 684 | 11 490 |
  |
| ALL (AILLERON) | 16:48 | 19,46 | -0,04 | (-0,21%) | 19,50 | 19,70 | 19,26 | 19,70 | 22 246 | 429 339 |
  |
| ALR (ALIOR) | 17:00 | 97,00 | -1,24 | (-1,26%) | 98,24 | 99,00 | 94,82 | 99,14 | 698 527 | 67 175 872 |
  |
| AMB (AMBRA) | 16:48 | 21,20 | +0,20 | (+0,95%) | 21,00 | 21,20 | 20,80 | 21,20 | 4 452 | 93 729 |
  |
| AMC (AMICA) | 16:39 | 59,80 | -0,10 | (-0,17%) | 59,90 | 59,90 | 58,70 | 60,00 | 1 582 | 94 714 |
  |
| ANR (ANSWEAR) | 17:00 | 30,20 | +0,20 | (+0,67%) | 30,00 | 30,60 | 29,40 | 30,60 | 10 072 | 302 468 |
  |
| APE (APSENERGY) | 13:13 | 3,40 | -0,10 | (-2,86%) | 3,50 | 3,60 | 3,40 | 3,60 | 2 174 | 7 395 |
  |
| APL (AMPLI) | 2 cze 15:00 | 0,960 | 0,000 | (0,00%) | 0,960 | 0,960 | 0,960 | 0,960 | 500 | 480 |
  |
| APN (APLISENS) | 17:00 | 18,30 | -0,60 | (-3,17%) | 18,90 | 18,90 | 18,20 | 18,90 | 792 | 14 513 |
  |
| APR (AUTOPARTN) | 17:00 | 19,88 | -0,17 | (-0,85%) | 20,05 | 19,90 | 19,66 | 20,10 | 44 889 | 892 259 |
  |
| APT (APATOR) | 17:00 | 19,36 | +0,36 | (+1,89%) | 19,00 | 19,00 | 18,94 | 19,36 | 8 394 | 160 183 |
  |
| ARH (ARCHICOM) | 17:00 | 46,40 | +3,80 | (+8,92%) | 42,60 | 42,60 | 42,60 | 46,60 | 492 | 22 180 |
  |
| ART (ARTIFEX) | 16:48 | 14,78 | -0,10 | (-0,67%) | 14,88 | 14,96 | 14,72 | 15,16 | 6 221 | 93 123 |
  |
| ASB (ASBIS) | 17:01 | 22,40 | 0,00 | (0,00%) | 22,40 | 22,66 | 22,14 | 22,76 | 69 875 | 1 560 978 |
  |
| ASE (ASSECOSEE) | 17:00 | 71,30 | -0,30 | (-0,42%) | 71,60 | 71,60 | 67,20 | 71,60 | 5 555 | 389 211 |
  |
| 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) | 17:00 | 60,00 | +1,00 | (+1,69%) | 59,00 | 59,00 | 58,80 | 61,80 | 12 378 | 740 963 |
  |
| ATC (ARCTIC) | 17:04 | 10,50 | -0,10 | (-0,94%) | 10,60 | 10,60 | 10,24 | 10,60 | 66 642 | 693 549 |
  |
| ATD (ATENDE) | 16:38 | 3,22 | -0,05 | (-1,53%) | 3,27 | 3,27 | 3,22 | 3,32 | 10 443 | 33 988 |
  |
| ATG (ATMGRUPA) | 17:00 | 3,80 | -0,12 | (-3,06%) | 3,92 | 3,91 | 3,80 | 3,91 | 9 332 | 35 727 |
  |
| ATP (ATLANTAPL) | 16:01 | 17,40 | -0,20 | (-1,14%) | 17,60 | 17,60 | 17,40 | 17,60 | 36 | 627 |
  |
| ATR (ATREM) | 16:32 | 33,60 | -0,40 | (-1,18%) | 34,00 | 34,00 | 32,40 | 34,00 | 4 840 | 160 401 |
  |
| ATS (ATLANTIS) | 17:00 | 2,34 | -0,01 | (-0,43%) | 2,35 | 2,35 | 2,16 | 2,35 | 3 252 | 7 128 | |
| ATT (GRUPAAZOTY) | 17:00 | 23,84 | -0,30 | (-1,24%) | 24,14 | 24,20 | 23,70 | 24,30 | 139 498 | 3 338 655 |
  |
| AWM (AIRWAY) | 17:04 | 0,4200 | +0,0180 | (+4,48%) | 0,4020 | 0,4170 | 0,3870 | 0,4245 | 1 070 115 | 438 617 |
  |
| B24 (BRAND24) | 14:29 | 51,20 | +0,20 | (+0,39%) | 51,00 | 51,00 | 51,00 | 51,60 | 101 | 5 172 |
  |
| BBD (BBIDEV) | 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,40 | 5,40 | 5,50 | 1 258 | 6 846 |
  |
| BBT (BOOMBIT) | 17:00 | 6,96 | 0,00 | (0,00%) | 6,96 | 6,96 | 6,96 | 6,98 | 1 475 | 10 266 |
  |
| BCM (BETACOM) | 16:48 | 4,80 | 0,00 | (0,00%) | 4,80 | 4,80 | 4,72 | 4,80 | 614 | 2 931 |
  |
| BCS (BIGCHEESE) | 16:49 | 12,58 | 0,00 | (0,00%) | 12,58 | 12,60 | 12,36 | 12,60 | 1 159 | 14 489 |
  |
| BCX (BIOCELTIX) | 17:02 | 106,60 | +3,60 | (+3,50%) | 103,00 | 103,00 | 101,40 | 106,80 | 5 896 | 611 635 |
  |
| BDX (BUDIMEX) | 17:03 | 550,20 | -7,60 | (-1,36%) | 557,80 | 558,00 | 544,40 | 562,00 | 119 233 | 65 610 284 |
  |
| BFT (BENEFIT) | 17:04 | 3 125,00 | +25,00 | (+0,81%) | 3 100,00 | 3 100,00 | 3 060,00 | 3 150,00 | 6 582 | 20 560 576 |
  |
| BHW (HANDLOWY) | 17:00 | 114,00 | -0,40 | (-0,35%) | 114,40 | 114,60 | 112,40 | 115,00 | 47 915 | 5 430 448 |
  |
| BIO (BIOTON) | 17:00 | 4,24 | 0,00 | (0,00%) | 4,24 | 4,24 | 4,20 | 4,24 | 15 375 | 65 017 |
  |
| BIP (BIOPLANET) | 17:00 | 18,70 | -0,65 | (-3,36%) | 19,35 | 18,90 | 18,70 | 19,10 | 483 | 9 119 |
  |
| BLO (BLOOBER) | 17:00 | 29,30 | 0,00 | (0,00%) | 29,30 | 29,30 | 28,60 | 29,40 | 10 708 | 311 307 |
  |
| BMC (BUMECH) | 17:01 | 8,76 | -0,03 | (-0,34%) | 8,79 | 8,80 | 8,72 | 8,93 | 7 475 | 65 830 |
  |
| BMX (BIOMAXIMA) | 17:00 | 13,90 | -0,70 | (-4,79%) | 14,60 | 14,80 | 13,45 | 14,85 | 17 857 | 254 237 |
  |
| BNP (BNPPPL) | 17:00 | 103,00 | +1,00 | (+0,98%) | 102,00 | 103,00 | 99,40 | 104,50 | 4 009 | 406 155 |
  |
| BOS | 17:00 | 10,10 | -0,10 | (-0,98%) | 10,20 | 10,18 | 10,00 | 10,38 | 11 256 | 113 525 |
  |
| BOW (BOWIM) | 16:48 | 4,73 | -0,02 | (-0,42%) | 4,75 | 4,75 | 4,60 | 4,75 | 9 024 | 41 939 |
  |
| 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) | 17:00 | 6,12 | -0,04 | (-0,65%) | 6,16 | 6,20 | 6,08 | 6,22 | 40 692 | 249 690 |
  |
| BST (BEST) | 4 cze 14:27 | 26,40 | -0,60 | (-2,22%) | 27,00 | 27,00 | 26,40 | 27,00 | 121 | 3 213 |
  |
| CAP (CAPITEA) | 17:00 | 0,4820 | +0,0020 | (+0,42%) | 0,4800 | 0,4805 | 0,4665 | 0,4890 | 92 216 | 43 995 |
  |
| CAR (INTERCARS) | 17:00 | 550,00 | +2,00 | (+0,36%) | 548,00 | 548,00 | 538,00 | 554,00 | 2 140 | 1 168 034 |
  |
| CAV (CAVATINA) | 13:22 | 16,00 | -0,15 | (-0,93%) | 16,15 | 16,15 | 16,00 | 16,20 | 808 | 13 062 |
  |
| CBF (CYBERFLKS) | 17:01 | 165,00 | -1,00 | (-0,60%) | 166,00 | 169,00 | 163,60 | 169,80 | 11 303 | 1 879 153 |
  |
| CCC | 17:01 | 197,75 | -4,05 | (-2,01%) | 201,80 | 202,00 | 196,20 | 202,70 | 543 965 | 108 104 200 |
  |
| CCE (CCENERGY) | 15:00 | 0,300 | +0,018 | (+6,38%) | 0,282 | 0,280 | 0,280 | 0,300 | 948 | 266 |
  |
| CDL (CDRL) | 15:39 | 10,00 | -0,10 | (-0,99%) | 10,10 | 10,10 | 9,95 | 10,10 | 372 | 3 710 |
  |
| CDR (CDPROJEKT) | 17:04 | 267,30 | +8,30 | (+3,20%) | 259,00 | 256,10 | 251,40 | 267,90 | 660 478 | 173 258 256 |
  |
| CEZ | 16:29 | 208,60 | -0,60 | (-0,29%) | 209,20 | 207,60 | 207,60 | 209,00 | 38 | 7 904 |
  |
| CFI | 15:00 | 0,170 | +0,001 | (+0,59%) | 0,169 | 0,169 | 0,169 | 0,170 | 26 832 | 4 539 |
  |
| CIG (CIGAMES) | 17:04 | 2,180 | +0,030 | (+1,40%) | 2,150 | 2,130 | 2,130 | 2,190 | 136 132 | 294 953 |
  |
| CLC (COLUMBUS) | 17:00 | 7,65 | +0,03 | (+0,39%) | 7,62 | 7,72 | 7,44 | 7,84 | 80 643 | 615 889 |
  |
| CLD (CLOUD) | 15:43 | 48,40 | +0,40 | (+0,83%) | 48,00 | 48,00 | 48,00 | 48,40 | 215 | 10 352 |
  |
| CLE (COALENERG) | 17:00 | 1,820 | -0,160 | (-8,08%) | 1,980 | 1,990 | 1,720 | 2,000 | 229 672 | 421 992 |
  |
| CLN (CLNPHARMA) | 17:00 | 21,80 | -0,50 | (-2,24%) | 22,30 | 22,05 | 21,80 | 22,25 | 5 628 | 123 897 |
  |
| CMP (COMP) | 17:00 | 231,00 | -9,00 | (-3,75%) | 240,00 | 239,00 | 224,00 | 239,00 | 8 784 | 2 023 124 |
  |
| COG (COGNOR) | 17:00 | 7,40 | -0,11 | (-1,40%) | 7,51 | 7,50 | 7,28 | 7,59 | 43 745 | 324 981 |
  |
| CPA (CAPITAL) | 30 maj 11:07 | 0,230 | 0,000 | (0,00%) | 0,230 | 0,230 | 0,230 | 0,230 | 3 000 | 690 |
  |
| CPD (CELTIC) | 16:39 | 6,60 | -0,10 | (-1,49%) | 6,70 | 6,70 | 6,04 | 6,70 | 20 849 | 132 543 |
  |
| CPI (CPIEUROPE) | 5 cze 12:51 | 77,20 | 0,00 | (0,00%) | 77,20 | 77,20 | 77,20 | 77,20 | 40 | 3 088 |
  |
| CPL (COMPERIA) | 12:23 | 4,60 | -0,20 | (-4,17%) | 4,80 | 4,60 | 4,60 | 4,60 | 1 000 | 4 600 |
  |
| CPR (COMPREMUM) | 17:00 | 1,050 | +0,005 | (+0,48%) | 1,045 | 1,055 | 1,050 | 1,080 | 397 756 | 420 956 |
  |
| CPS (CYFRPLSAT) | 17:01 | 16,560 | +0,140 | (+0,85%) | 16,420 | 16,440 | 16,255 | 16,615 | 432 818 | 7 101 211 |
  |
| CRI (CREOTECH) | 17:00 | 295,00 | +2,00 | (+0,68%) | 293,00 | 294,50 | 286,00 | 295,00 | 4 125 | 1 203 619 |
  |
| CRJ (CREEPYJAR) | 17:01 | 418,00 | -19,00 | (-4,35%) | 437,00 | 437,00 | 412,00 | 437,00 | 1 310 | 547 971 |
  |
| CRM (CORMAY) | 17:00 | 0,540 | +0,030 | (+5,88%) | 0,510 | 0,512 | 0,496 | 0,540 | 28 243 | 14 221 |
  |
| CSR (CASPAR) | 17:00 | 6,05 | 0,00 | (0,00%) | 6,05 | 6,05 | 6,05 | 6,05 | 4 | 24 |
  |
| CTS (CITYSERV) | 5 cze 15:00 | 5,40 | +0,20 | (+3,85%) | 5,20 | 5,20 | 5,20 | 5,40 | 2 431 | 12 841 |
  |
| CTX (CAPTORTX) | 16:08 | 32,30 | 0,00 | (0,00%) | 32,30 | 32,40 | 31,70 | 32,60 | 3 206 | 104 041 |
  |
| CZT (CZTOREBKA) | 30 maj 15:00 | 0,412 | -0,058 | (-12,34%) | 0,470 | 0,412 | 0,412 | 0,412 | 90 | 37 |
 |
| DAD (DADELO) | 17:03 | 37,80 | +3,10 | (+8,93%) | 34,70 | 35,20 | 34,80 | 38,40 | 31 946 | 1 164 201 |
  |
| DAT (DATAWALK) | 17:03 | 108,50 | +1,40 | (+1,31%) | 107,10 | 107,26 | 103,76 | 109,78 | 10 730 | 1 144 075 |
  |
| DBC (DEBICA) | 17:00 | 82,00 | -0,50 | (-0,61%) | 82,50 | 82,50 | 81,50 | 82,50 | 1 188 | 97 244 |
  |
| DBE (DBENERGY) | 16:30 | 12,75 | -0,30 | (-2,30%) | 13,05 | 12,95 | 12,60 | 13,05 | 604 | 7 700 |
  |
| DCR (DECORA) | 16:24 | 77,60 | +0,60 | (+0,78%) | 77,00 | 77,00 | 75,40 | 77,80 | 1 245 | 96 151 |
  |
| DEK (DEKPOL) | 16:22 | 61,80 | +0,40 | (+0,65%) | 61,40 | 62,00 | 61,20 | 62,00 | 2 174 | 134 543 |
  |
| DEL (DELKO) | 15:52 | 6,66 | -0,20 | (-2,92%) | 6,86 | 6,76 | 6,66 | 6,80 | 7 391 | 49 531 |
  |
| DGA | 15:06 | 16,80 | -0,05 | (-0,30%) | 16,85 | 16,80 | 16,80 | 16,80 | 25 | 420 |
  |
| DGE (DRAGOENT) | 17:00 | 23,00 | 0,00 | (0,00%) | 23,00 | 22,90 | 21,70 | 23,00 | 243 | 5 477 |
  |
| DIA (DIAG) | 17:00 | 157,40 | +2,40 | (+1,55%) | 155,00 | 155,00 | 153,85 | 159,20 | 49 423 | 7 711 640 |
 |
| DIG (DIGITANET) | 17:00 | 82,40 | -0,60 | (-0,72%) | 83,00 | 82,50 | 80,50 | 83,00 | 2 347 | 191 644 |
  |
| DMG (DMGROUP) | 17:00 | 3,67 | -0,06 | (-1,61%) | 3,73 | 3,72 | 3,65 | 3,72 | 3 352 | 12 339 |
  |
| DNP (DINOPL) | 17:01 | 518,00 | -6,20 | (-1,18%) | 524,20 | 525,00 | 508,80 | 525,60 | 242 621 | 125 106 248 |
  |
| DOM (DOMDEV) | 17:00 | 238,00 | -1,00 | (-0,42%) | 239,00 | 240,00 | 233,00 | 242,00 | 1 861 | 439 201 |
  |
| DTR (DIGITREE) | 16:48 | 12,00 | -0,30 | (-2,44%) | 12,30 | 12,30 | 12,00 | 12,30 | 20 929 | 251 202 |
  |
| DVL (DEVELIA) | 17:00 | 7,80 | -0,07 | (-0,89%) | 7,87 | 7,93 | 7,73 | 7,93 | 66 574 | 521 349 |
  |
| EAH (ESOTIQ) | 16:30 | 35,20 | -0,20 | (-0,56%) | 35,40 | 35,40 | 34,50 | 35,40 | 854 | 29 710 |
  |
| EAT (AMREST) | 17:00 | 16,26 | -0,16 | (-0,97%) | 16,42 | 16,44 | 16,10 | 16,44 | 102 450 | 1 661 562 |
  |
| ECB (ECBSA) | 17:00 | 37,55 | +0,50 | (+1,35%) | 37,05 | 37,50 | 37,00 | 37,70 | 3 480 | 129 474 |
  |
| ECH (ECHO) | 17:01 | 4,83 | +0,03 | (+0,63%) | 4,80 | 4,80 | 4,71 | 4,84 | 7 592 | 36 594 |
  |
| EDI (EDINVEST) | 15:46 | 5,96 | -0,04 | (-0,67%) | 6,00 | 6,00 | 5,96 | 6,00 | 178 | 1 062 |
  |
| 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) | 5 cze 15:00 | 5,60 | -0,20 | (-3,45%) | 5,80 | 5,60 | 5,60 | 5,60 | 370 | 2 072 |
  |
| EHG (EUROHOLD) | 5 cze 14:06 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,44 | 2,38 | 2,44 | 10 | 24 |
  |
| EKP (ELKOP) | 17:00 | 2,57 | +0,04 | (+1,58%) | 2,53 | 2,57 | 2,52 | 2,57 | 733 | 1 857 | |
| ELT (ELEKTROTI) | 17:00 | 49,35 | +0,45 | (+0,92%) | 48,90 | 48,70 | 47,60 | 49,35 | 29 680 | 1 434 406 |
  |
| EMC (EMCINSMED) | 14 kwi 17:00 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,00 | 11,00 | 11,00 | 3 | 33 |
  |
| ENA (ENEA) | 17:00 | 17,20 | 0,00 | (0,00%) | 17,20 | 17,10 | 16,90 | 17,45 | 314 626 | 5 394 748 |
  |
| ENE (ENELMED) | 17:00 | 19,90 | 0,00 | (0,00%) | 19,90 | 19,90 | 19,30 | 19,90 | 5 | 99 |
  |
| ENG (ENERGA) | 17:00 | 11,70 | -0,12 | (-1,02%) | 11,82 | 11,82 | 11,56 | 11,82 | 12 750 | 148 989 |
  |
| ENI (ENERGOINS) | 16:42 | 2,23 | 0,00 | (0,00%) | 2,23 | 2,20 | 2,16 | 2,27 | 42 894 | 94 393 |
  |
| ENP (ENAP) | 5 cze 15:00 | 2,74 | +0,10 | (+3,79%) | 2,64 | 2,74 | 2,74 | 2,74 | 115 | 315 |
  |
| ENT (ENTER) | 17:04 | 58,00 | -1,60 | (-2,68%) | 59,60 | 59,90 | 57,20 | 59,90 | 11 713 | 681 252 |
  |
| EQU (EQUNICO) | 16:47 | 0,800 | +0,112 | (+16,28%) | 0,688 | 0,728 | 0,688 | 0,800 | 71 220 | 53 476 |
  |
| ERB (ERBUD) | 17:02 | 36,40 | +0,20 | (+0,55%) | 36,20 | 36,10 | 35,70 | 36,80 | 6 867 | 246 609 |
  |
| ERG | 17:00 | 49,00 | 0,00 | (0,00%) | 49,00 | 49,00 | 49,00 | 49,00 | 200 | 9 800 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 15:58 | 21,10 | -0,20 | (-0,94%) | 21,30 | 21,30 | 21,00 | 21,40 | 3 311 | 69 857 |
  |
| EUC (EUCO) | 17:03 | 4,69 | -0,01 | (-0,21%) | 4,70 | 4,70 | 4,32 | 5,06 | 595 474 | 2 794 200 |
  |
| EUR (EUROCASH) | 17:00 | 8,390 | -0,010 | (-0,12%) | 8,400 | 8,485 | 8,310 | 8,485 | 139 236 | 1 169 350 |
  |
| FAB (FABRITY) | 17:00 | 30,30 | +0,60 | (+2,02%) | 29,70 | 29,80 | 29,70 | 30,40 | 4 454 | 133 654 |
  |
| FEE (FEERUM) | 17:00 | 12,00 | +0,40 | (+3,45%) | 11,60 | 12,00 | 11,05 | 12,00 | 284 | 3 201 |
  |
| 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 | 15:41 | 131,50 | -1,50 | (-1,13%) | 133,00 | 130,00 | 125,00 | 132,50 | 262 | 33 475 |
  |
| FON | 4 cze 12:44 | 0,900 | -0,150 | (-14,29%) | 1,050 | 0,900 | 0,900 | 0,900 | 66 891 | 60 202 |
  |
| FRO (FERRO) | 17:02 | 33,90 | -0,10 | (-0,29%) | 34,00 | 34,00 | 33,80 | 34,70 | 2 971 | 101 145 |
  |
| FSG (FASING) | 4 cze 09:13 | 11,80 | +0,20 | (+1,72%) | 11,60 | 11,80 | 11,80 | 11,80 | 375 | 4 425 |
  |
| FTE (FORTE) | 17:00 | 27,70 | -0,20 | (-0,72%) | 27,90 | 27,40 | 27,30 | 27,70 | 905 | 24 878 |
  |
| GEA (GRENEVIA) | 17:00 | 2,775 | -0,050 | (-1,77%) | 2,825 | 2,880 | 2,750 | 2,880 | 50 516 | 140 719 |
  |
| GIF (GAMFACTOR) | 16:46 | 7,22 | -0,08 | (-1,10%) | 7,30 | 7,28 | 7,00 | 7,32 | 33 661 | 239 884 |
  |
| GIG (GIGROUP) | 15:42 | 2,06 | +0,01 | (+0,49%) | 2,05 | 2,05 | 2,04 | 2,06 | 2 152 | 4 407 |
  |
| GKI (IMMOBILE) | 17:00 | 2,99 | -0,01 | (-0,33%) | 3,00 | 3,05 | 2,91 | 3,05 | 2 783 | 8 279 |
  |
| GMT (GENOMTEC) | 17:00 | 7,19 | +0,08 | (+1,13%) | 7,11 | 7,11 | 6,90 | 7,24 | 26 084 | 182 945 |
  |
| GOB (GOBARTO) | 16:24 | 24,30 | -0,70 | (-2,80%) | 25,00 | 24,30 | 24,30 | 24,30 | 200 | 4 860 |
  |
| GOP (GAMEOPS) | 16:01 | 16,10 | +0,20 | (+1,26%) | 15,90 | 15,90 | 15,64 | 16,28 | 2 474 | 39 696 |
  |
| GPP (GRUPRACUJ) | 17:00 | 64,20 | -1,90 | (-2,87%) | 66,10 | 65,30 | 63,10 | 66,70 | 89 266 | 5 758 800 |
  |
| GPW | 17:00 | 51,25 | -0,65 | (-1,25%) | 51,90 | 52,00 | 50,50 | 52,10 | 35 035 | 1 789 984 |
  |
| GRN (GRODNO) | 15:58 | 10,60 | -0,40 | (-3,64%) | 11,00 | 11,00 | 10,60 | 11,00 | 5 413 | 58 592 |
  |
| GRX (GREENX) | 17:00 | 1,800 | 0,000 | (0,00%) | 1,800 | 1,795 | 1,775 | 1,820 | 267 873 | 480 345 |
  |
| GTC | 13:15 | 4,08 | +0,06 | (+1,49%) | 4,02 | 3,98 | 3,98 | 4,08 | 4 974 | 19 950 |
  |
| GTN (GETIN) | 16:40 | 0,685 | +0,001 | (+0,15%) | 0,684 | 0,684 | 0,679 | 0,689 | 142 037 | 97 015 |
  |
| HDR (HYDROTOR) | 17:00 | 21,00 | -0,20 | (-0,94%) | 21,20 | 21,60 | 20,40 | 21,60 | 658 | 13 841 |
  |
| HEL (HELIO) | 16:38 | 25,60 | -0,40 | (-1,54%) | 26,00 | 26,40 | 25,60 | 26,40 | 170 | 4 368 |
  |
| HRP (HARPER) | 17:04 | 6,20 | +0,08 | (+1,31%) | 6,12 | 6,08 | 5,94 | 6,96 | 76 083 | 493 081 |
  |
| HRS (HERKULES) | 17:00 | 1,060 | -0,010 | (-0,93%) | 1,070 | 1,065 | 1,030 | 1,070 | 5 180 | 5 449 |
  |
| HUG (HUUUGE) | 17:00 | 18,42 | -0,14 | (-0,75%) | 18,56 | 18,66 | 18,34 | 18,72 | 25 038 | 465 134 |
  |
| IBS (IBSM) | 16:46 | 78,40 | -1,00 | (-1,26%) | 79,40 | 79,60 | 76,00 | 79,60 | 26 | 2 037 |
  |
| ICE (MEDINICE) | 16:47 | 7,60 | +0,41 | (+5,70%) | 7,19 | 7,10 | 7,06 | 7,80 | 14 296 | 107 654 |
  |
| 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) | 4 cze 09:41 | 0,680 | -0,020 | (-2,86%) | 0,700 | 0,680 | 0,680 | 0,680 | 5 | 3 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 16:31 | 26,55 | +1,25 | (+4,94%) | 25,30 | 25,55 | 25,00 | 27,15 | 10 002 | 262 123 |
  |
| IFR (IFSA) | 19 sty 17:00 | 6,68 | +0,50 | (+8,09%) | 6,18 | 6,60 | 5,96 | 7,10 | 199 998 | 1 301 330 | |
| IMC (IMCOMPANY) | 17:00 | 28,50 | -0,10 | (-0,35%) | 28,60 | 29,00 | 27,70 | 29,00 | 767 | 21 499 |
  |
| IMP (IMPERIO) | 13:33 | 1,21 | -0,01 | (-0,82%) | 1,22 | 1,22 | 1,21 | 1,25 | 8 881 | 10 825 |
 |
| IMS | 16:46 | 3,68 | -0,04 | (-1,08%) | 3,72 | 3,72 | 3,61 | 3,75 | 18 483 | 68 139 |
  |
| INC | 17:00 | 1,915 | -0,055 | (-2,79%) | 1,970 | 1,970 | 1,910 | 1,980 | 7 593 | 14 876 |
  |
| ING (INGBSK) | 17:00 | 289,00 | 0,00 | (0,00%) | 289,00 | 292,50 | 283,00 | 293,00 | 72 050 | 20 716 054 |
  |
| INK (INSTALKRK) | 16:05 | 39,80 | +0,70 | (+1,79%) | 39,10 | 39,10 | 39,00 | 40,00 | 434 | 17 110 |
  |
| INL (INTROL) | 16:48 | 7,10 | 0,00 | (0,00%) | 7,10 | 7,10 | 7,02 | 7,10 | 2 393 | 16 936 |
  |
| INP (INPRO) | 09:02 | 7,30 | 0,00 | (0,00%) | 7,30 | 7,30 | 7,30 | 7,30 | 2 | 15 |
  |
| IPE (IPOPEMA) | 14:08 | 3,09 | +0,05 | (+1,64%) | 3,04 | 3,09 | 3,09 | 3,09 | 139 | 430 |
  |
| IPO (INTERSPPL) | 16:40 | 0,410 | +0,054 | (+15,17%) | 0,356 | 0,356 | 0,354 | 0,425 | 101 819 | 40 652 |
  |
| 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) | 16:47 | 2,24 | +0,02 | (+0,90%) | 2,22 | 2,20 | 2,20 | 2,24 | 636 | 1 412 |
  |
| IUS (IU) | 28 kwi 17:00 | 14,80 | +0,10 | (+0,68%) | 14,70 | 14,80 | 14,80 | 14,80 | 73 | 1 080 |
  |
| IZB (IZOBLOK) | 15:01 | 30,00 | -0,60 | (-1,96%) | 30,60 | 30,20 | 30,00 | 30,20 | 368 | 11 073 |
  |
| IZO (IZOLACJA) | 17:00 | 3,66 | 0,00 | (0,00%) | 3,66 | 3,66 | 3,66 | 3,66 | 4 | 15 |
  |
| IZS (IZOSTAL) | 16:48 | 2,61 | +0,02 | (+0,77%) | 2,59 | 2,60 | 2,59 | 2,62 | 23 667 | 61 576 |
  |
| JRH | 17:01 | 5,10 | -0,12 | (-2,30%) | 5,22 | 5,12 | 4,80 | 5,22 | 10 550 | 52 797 |
  |
| JSW | 17:04 | 22,33 | -0,22 | (-0,98%) | 22,55 | 22,90 | 22,31 | 22,90 | 206 421 | 4 629 093 |
  |
| JWW (JWWINVEST) | 16:45 | 3,11 | -0,02 | (-0,64%) | 3,13 | 3,09 | 3,09 | 3,13 | 1 626 | 5 063 |
  |
| KCH (KRAKCHEM) | 16:36 | 1,000 | -0,010 | (-0,99%) | 1,010 | 1,015 | 0,964 | 1,020 | 3 908 | 3 927 |
  |
| KCI | 17:00 | 0,854 | +0,014 | (+1,67%) | 0,840 | 0,858 | 0,834 | 0,858 | 11 178 | 9 448 |
  |
| KDM (KDMSHIPNG) | 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 17:00 | 17,40 | -0,30 | (-1,69%) | 17,70 | 17,54 | 17,20 | 17,54 | 12 306 | 213 684 |
  |
| KGH (KGHM) | 17:03 | 128,15 | -3,05 | (-2,32%) | 131,20 | 131,10 | 127,00 | 131,15 | 774 584 | 99 665 752 |
  |
| KGL | 15:54 | 13,50 | 0,00 | (0,00%) | 13,50 | 13,40 | 13,30 | 13,50 | 319 | 4 274 |
  |
| KGN (KOGENERA) | 17:00 | 55,40 | -2,10 | (-3,65%) | 57,50 | 58,00 | 52,70 | 58,00 | 49 762 | 2 697 851 |
  |
| KMP (KOMPAP) | 4 cze 09:43 | 24,00 | 0,00 | (0,00%) | 24,00 | 24,00 | 24,00 | 24,00 | 1 | 24 |
  |
| KOM (KOMPUTRON) | 17:00 | 6,16 | -0,24 | (-3,75%) | 6,40 | 6,40 | 6,06 | 6,52 | 56 769 | 353 311 |
  |
| KPD (KPPD) | 4 cze 16:48 | 27,40 | -1,20 | (-4,20%) | 28,60 | 27,40 | 27,40 | 27,40 | 1 | 27 |
  |
| KPL (KINOPOL) | 17:00 | 17,65 | -0,40 | (-2,22%) | 18,05 | 18,15 | 17,40 | 18,20 | 15 158 | 270 334 |
  |
| KRI (KREDYTIN) | 26 mar 17:00 | 17,35 | +0,30 | (+1,76%) | 17,05 | 17,25 | 16,60 | 17,35 | 1 860 | 31 332 |
  |
| KRK (KRKA) | 16:49 | 800,00 | 0,00 | (0,00%) | 800,00 | 800,00 | 800,00 | 800,00 | 18 | 14 400 |
  |
| KRU (KRUK) | 17:00 | 393,70 | +5,40 | (+1,39%) | 388,30 | 389,00 | 383,60 | 395,40 | 29 779 | 11 610 768 |
  |
| KSG (KSGAGRO) | 16:24 | 3,00 | 0,00 | (0,00%) | 3,00 | 3,00 | 2,90 | 3,00 | 23 249 | 68 472 |
  |
| KTY (KETY) | 17:03 | 853,50 | -1,00 | (-0,12%) | 854,50 | 860,00 | 839,50 | 864,50 | 10 335 | 8 818 794 |
  |
| KVT (KRVITAMIN) | 15:21 | 9,46 | -0,22 | (-2,27%) | 9,68 | 9,34 | 9,34 | 9,68 | 2 024 | 18 975 |
  |
| LAB (LABOPRINT) | 8 kwi 11:29 | 15,30 | 0,00 | (0,00%) | 15,30 | 15,30 | 15,30 | 15,30 | 25 | 383 |
 |
| LBT (LIBET) | 17:00 | 1,400 | 0,000 | (0,00%) | 1,400 | 1,400 | 1,345 | 1,400 | 17 403 | 24 175 |
  |
| LBW (LUBAWA) | 17:04 | 9,000 | -0,200 | (-2,17%) | 9,200 | 9,340 | 8,910 | 9,370 | 447 713 | 4 057 344 |
  |
| LEN (LENA) | 16:04 | 2,84 | -0,01 | (-0,35%) | 2,85 | 2,84 | 2,80 | 2,84 | 4 310 | 12 190 |
  |
| LES (LESS) | 17:00 | 0,266 | -0,001 | (-0,37%) | 0,267 | 0,267 | 0,256 | 0,276 | 56 460 | 15 334 |
  |
| LKD (LOKUM) | 15:25 | 21,10 | 0,00 | (0,00%) | 21,10 | 21,20 | 21,10 | 21,20 | 9 | 190 |
  |
| LPP | 17:00 | 14 310,00 | -5,00 | (-0,03%) | 14 315,00 | 14 270,00 | 14 110,00 | 14 490,00 | 3 838 | 54 946 848 |
  |
| 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) | 15:17 | 1,810 | -0,010 | (-0,55%) | 1,820 | 1,830 | 1,810 | 1,830 | 1 203 | 2 177 |
  |
| LSI (LSISOFT) | 14:31 | 19,30 | +0,60 | (+3,21%) | 18,70 | 18,50 | 18,50 | 19,30 | 605 | 11 317 |
  |
| LTX (LENTEX) | 17:00 | 7,34 | +0,06 | (+0,82%) | 7,28 | 7,28 | 7,20 | 7,34 | 2 039 | 14 735 |
  |
| LWB (BOGDANKA) | 17:04 | 23,70 | +0,10 | (+0,42%) | 23,60 | 23,60 | 23,25 | 23,70 | 37 948 | 887 119 |
  |
| MAB (MABION) | 17:00 | 9,64 | -0,06 | (-0,62%) | 9,70 | 9,75 | 9,57 | 9,75 | 6 514 | 62 775 |
  |
| MAK (MAKARONPL) | 17:00 | 19,70 | -0,20 | (-1,01%) | 19,90 | 19,84 | 19,50 | 19,92 | 3 781 | 74 411 |
  |
| MAN (MANYDEV) | 2 cze 11:00 | 0,758 | -0,002 | (-0,26%) | 0,760 | 0,758 | 0,758 | 0,758 | 19 | 14 |
  |
| MBK (MBANK) | 17:00 | 774,20 | -5,80 | (-0,74%) | 780,00 | 780,00 | 746,40 | 780,00 | 40 086 | 30 601 036 |
  |
| MBR (MOBRUK) | 17:00 | 260,00 | -7,00 | (-2,62%) | 267,00 | 268,00 | 256,00 | 270,00 | 22 965 | 6 020 926 |
  |
| MBW (MBWS) | 5 cze 13:09 | 13,00 | +0,10 | (+0,78%) | 12,90 | 12,90 | 12,90 | 13,00 | 16 | 208 |
  |
| MCI | 17:00 | 25,00 | +0,10 | (+0,40%) | 24,90 | 24,90 | 24,50 | 25,00 | 2 452 | 60 700 |
  |
| MCR (MERCOR) | 17:00 | 25,10 | +1,50 | (+6,36%) | 23,60 | 23,60 | 23,20 | 25,30 | 2 649 | 65 512 |
  |
| MDG (MEDICALG) | 17:00 | 25,15 | -0,45 | (-1,76%) | 25,60 | 25,35 | 25,00 | 25,60 | 16 218 | 409 804 |
  |
| MDI (MDIENERGIA) | 17:01 | 1,270 | +0,020 | (+1,60%) | 1,250 | 1,260 | 1,250 | 1,275 | 2 467 | 3 098 |
  |
| MEG (MEGARON) | 3 cze 11:03 | 5,35 | -0,10 | (-1,83%) | 5,45 | 5,35 | 5,35 | 5,35 | 46 | 246 |
 |
| MEX (MEXPOLSKA) | 17:00 | 3,48 | 0,00 | (0,00%) | 3,48 | 3,48 | 3,40 | 3,48 | 532 | 1 809 |
  |
| MFO | 16:20 | 38,00 | +1,30 | (+3,54%) | 36,70 | 37,60 | 36,70 | 38,00 | 2 171 | 81 043 |
  |
| MGT (MANGATA) | 17:00 | 82,00 | +3,20 | (+4,06%) | 78,80 | 80,60 | 78,40 | 82,00 | 871 | 70 612 |
  |
| MIL (MILLENNIUM) | 17:04 | 13,61 | -0,09 | (-0,66%) | 13,70 | 13,52 | 12,97 | 13,62 | 4 325 807 | 57 619 260 |
  |
| MIR (MIRACULUM) | 10:05 | 0,876 | 0,000 | (0,00%) | 0,876 | 0,876 | 0,876 | 0,876 | 60 | 53 |
  |
| MLG (MLPGROUP) | 09:00 | 84,60 | 0,00 | (0,00%) | 84,60 | 84,60 | 84,60 | 84,60 | 1 | 85 |
  |
| MLK (MILKILAND) | 17:00 | 1,860 | -0,090 | (-4,62%) | 1,950 | 1,950 | 1,755 | 1,950 | 62 609 | 117 010 |
  |
| MLS (MLSYSTEM) | 17:00 | 16,30 | -0,08 | (-0,49%) | 16,38 | 16,38 | 16,10 | 16,54 | 6 236 | 101 467 |
  |
| MNC (MENNICA) | 16:05 | 26,70 | +0,20 | (+0,75%) | 26,50 | 26,50 | 26,10 | 27,00 | 717 | 19 154 |
  |
| MOC (MOLECURE) | 17:01 | 6,00 | -0,20 | (-3,23%) | 6,20 | 6,18 | 5,90 | 6,20 | 29 169 | 175 578 |
  |
| MOJ | 5 cze 16:39 | 1,40 | +0,10 | (+7,69%) | 1,30 | 1,38 | 1,38 | 1,40 | 5 200 | 7 236 |
  |
| MOL | 17:00 | 30,30 | -0,30 | (-0,98%) | 30,60 | 29,86 | 29,86 | 30,30 | 8 583 | 258 468 |
  |
| MON (MONNARI) | 17:00 | 4,90 | -0,04 | (-0,81%) | 4,94 | 4,99 | 4,85 | 5,00 | 5 981 | 29 782 |
  |
| MOV (MOVIEGAMES) | 17:00 | 15,66 | -0,08 | (-0,51%) | 15,74 | 15,70 | 14,92 | 15,72 | 5 173 | 79 591 |
  |
| MRB (MIRBUD) | 17:00 | 13,56 | +0,05 | (+0,37%) | 13,51 | 13,64 | 13,31 | 13,67 | 111 880 | 1 505 285 |
  |
| MRC (MERCATOR) | 17:00 | 44,40 | -0,75 | (-1,66%) | 45,15 | 45,10 | 43,75 | 45,10 | 4 168 | 185 410 |
  |
| MSP (MOSTALPLC) | 13:04 | 15,70 | -0,30 | (-1,88%) | 16,00 | 15,80 | 15,50 | 15,80 | 703 | 10 960 |
  |
| MSW (MOSTALWAR) | 17:00 | 7,70 | +0,08 | (+1,05%) | 7,62 | 7,62 | 7,48 | 7,70 | 8 857 | 66 605 |
  |
| MSZ (MOSTALZAB) | 17:00 | 6,02 | +0,01 | (+0,17%) | 6,01 | 6,00 | 5,97 | 6,10 | 20 441 | 123 231 |
  |
| MUR (MURAPOL) | 17:02 | 40,30 | -0,10 | (-0,25%) | 40,40 | 40,75 | 39,80 | 40,75 | 9 425 | 378 724 |
  |
| MVP (MARVIPOL) | 17:00 | 7,64 | +0,16 | (+2,14%) | 7,48 | 7,48 | 7,42 | 7,68 | 27 762 | 209 917 |
  |
| MWT (MWTRADE) | 17:00 | 3,30 | -0,28 | (-7,82%) | 3,58 | 3,58 | 3,30 | 3,58 | 2 281 | 7 623 |
  |
| MXC (MAXCOM) | 17:00 | 7,16 | 0,00 | (0,00%) | 7,16 | 7,16 | 7,10 | 7,16 | 273 | 1 941 |
  |
| MZA (MUZA) | 16:42 | 13,50 | -0,10 | (-0,74%) | 13,60 | 13,60 | 13,50 | 14,00 | 80 | 1 083 |
  |
| NCL (NOCTILUCA) | 17:00 | 107,00 | +4,00 | (+3,88%) | 103,00 | 104,50 | 103,00 | 107,00 | 3 435 | 362 984 |
  |
| NEU (NEUCA) | 17:00 | 690,00 | -1,00 | (-0,14%) | 691,00 | 696,00 | 686,00 | 696,00 | 2 813 | 1 940 378 |
  |
| NNG (NANOGROUP) | 17:00 | 2,735 | -0,105 | (-3,70%) | 2,840 | 2,870 | 2,690 | 2,870 | 22 727 | 62 611 |
  |
| NTC (NTCAPITAL) | 15:45 | 0,620 | +0,006 | (+0,98%) | 0,614 | 0,614 | 0,592 | 0,622 | 19 625 | 11 996 |
  |
| NTT (NTTSYSTEM) | 16:44 | 10,05 | +0,09 | (+0,90%) | 9,96 | 9,94 | 9,88 | 10,20 | 22 654 | 227 735 |
  |
| NTU (NOVATURAS) | 5 cze 16:14 | 8,02 | -0,08 | (-0,99%) | 8,10 | 8,10 | 8,02 | 8,10 | 170 | 1 367 |
  |
| NVA (PANOVA) | 13:34 | 15,60 | -0,05 | (-0,32%) | 15,65 | 15,65 | 15,30 | 15,65 | 1 083 | 16 625 |
  |
| NVG (NOVAVISGR) | 16:18 | 1,388 | +0,010 | (+0,73%) | 1,378 | 1,378 | 1,310 | 1,390 | 77 194 | 103 815 |
  |
| NVT (NOVITA) | 16:49 | 99,00 | -0,40 | (-0,40%) | 99,40 | 99,20 | 99,00 | 99,20 | 6 | 595 |
  |
| NWG (NEWAG) | 17:00 | 69,50 | -1,40 | (-1,97%) | 70,90 | 70,90 | 67,50 | 72,00 | 10 629 | 738 907 |
  |
| NXB (NEXTBIKE) | 10 kwi 10:16 | 15,00 | +0,30 | (+2,04%) | 14,70 | 15,50 | 15,00 | 15,50 | 87 | 1 336 |
  |
| NXG (NEXITY) | 16:41 | 1,67 | -0,03 | (-1,76%) | 1,70 | 1,70 | 1,67 | 1,70 | 21 | 36 |
  |
| OBL (ORZBIALY) | 5 cze 15:00 | 39,80 | +0,80 | (+2,05%) | 39,00 | 39,80 | 39,80 | 39,80 | 11 | 438 |
  |
| ODL (ODLEWNIE) | 16:34 | 9,10 | -0,02 | (-0,22%) | 9,12 | 9,00 | 9,00 | 9,12 | 2 657 | 23 942 |
  |
| OND (ONDE) | 16:11 | 9,68 | 0,00 | (0,00%) | 9,68 | 9,79 | 9,65 | 9,89 | 10 998 | 106 948 |
  |
| ONO (ONESANO) | 09:54 | 0,960 | -0,026 | (-2,64%) | 0,986 | 0,976 | 0,960 | 0,976 | 4 278 | 4 127 |
  |
| OPG (ORCOGROUP) | 15:48 | 4,58 | 0,00 | (0,00%) | 4,58 | 4,58 | 4,58 | 4,58 | 43 | 197 |
  |
| OPL (ORANGEPL) | 17:00 | 9,556 | -0,044 | (-0,46%) | 9,600 | 9,580 | 9,420 | 9,604 | 712 318 | 6 790 783 |
  |
| OPM (OPTEAM) | 16:37 | 4,04 | 0,00 | (0,00%) | 4,04 | 4,06 | 4,04 | 4,06 | 61 | 246 |
  |
| OPN (OPONEO.PL) | 17:00 | 92,80 | +1,60 | (+1,75%) | 91,20 | 91,00 | 89,40 | 92,80 | 16 978 | 1 529 244 |
  |
| OTM (OTMUCHOW) | 13:12 | 4,43 | -0,06 | (-1,34%) | 4,49 | 4,49 | 4,43 | 4,52 | 973 | 4 342 |
  |
| OTS (OTLOG) | 17:00 | 15,00 | -0,64 | (-4,09%) | 15,64 | 15,62 | 14,82 | 15,94 | 3 882 | 59 103 |
  |
| PAS (PASSUS) | 17:03 | 46,00 | -3,50 | (-7,07%) | 49,50 | 48,30 | 45,20 | 49,10 | 6 021 | 280 616 |
  |
| PAT (PATENTUS) | 17:02 | 4,04 | -0,01 | (-0,25%) | 4,05 | 3,90 | 3,87 | 4,08 | 7 988 | 32 047 |
  |
| PBF (PBSFINANSE) | 22 maj 15:00 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,700 | 0,700 | 5 | 4 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBX (PEKABEX) | 17:00 | 18,65 | +0,10 | (+0,54%) | 18,55 | 18,50 | 18,30 | 18,65 | 2 164 | 39 951 |
  |
| PCE (POLICE) | 10:59 | 9,08 | +0,12 | (+1,34%) | 8,96 | 9,08 | 9,08 | 9,08 | 350 | 3 178 |
  |
| PCF (PCFGROUP) | 17:01 | 5,00 | -0,22 | (-4,21%) | 5,22 | 5,25 | 4,93 | 5,39 | 122 790 | 621 851 |
  |
| PCO (PEPCO) | 17:04 | 17,310 | -0,115 | (-0,66%) | 17,425 | 17,425 | 16,920 | 17,490 | 1 309 164 | 22 517 828 |
  |
| PCR (PCCROKITA) | 16:36 | 71,10 | -1,00 | (-1,39%) | 72,10 | 72,10 | 70,90 | 72,10 | 1 490 | 106 229 |
  |
| PCX (PCCEXOL) | 17:01 | 2,60 | -0,02 | (-0,76%) | 2,62 | 2,65 | 2,59 | 2,65 | 18 348 | 48 036 |
  |
| PEN (PHOTON) | 17:00 | 3,42 | +0,02 | (+0,59%) | 3,40 | 3,38 | 3,36 | 3,42 | 18 832 | 63 886 |
  |
| PEO (PEKAO) | 17:03 | 171,65 | -4,45 | (-2,53%) | 176,10 | 176,00 | 166,55 | 176,05 | 2 027 454 | 343 535 840 |
  |
| PEP | 17:00 | 67,60 | -0,40 | (-0,59%) | 68,00 | 68,00 | 66,60 | 68,40 | 2 286 | 154 098 |
  |
| PGE | 17:03 | 9,860 | +0,202 | (+2,09%) | 9,658 | 9,658 | 9,468 | 9,910 | 1 857 260 | 18 056 726 |
  |
| PGM (PMPG) | 14:39 | 2,40 | +0,02 | (+0,84%) | 2,38 | 2,40 | 2,32 | 2,40 | 16 457 | 39 086 |
  |
| PGV (PGFGROUP) | 2 maj 17:00 | 0,674 | -0,034 | (-4,80%) | 0,708 | 0,650 | 0,650 | 0,694 | 228 635 | 152 312 |
  |
| PHN | 17:00 | 10,65 | -0,05 | (-0,47%) | 10,70 | 10,70 | 10,40 | 10,70 | 1 333 | 13 881 |
  |
| PHR (PHARMENA) | 12:20 | 3,56 | +0,06 | (+1,71%) | 3,50 | 3,56 | 3,45 | 3,56 | 617 | 2 152 |
  |
| PJP (PJPMAKRUM) | 17:00 | 16,80 | +0,60 | (+3,70%) | 16,20 | 16,05 | 15,80 | 16,80 | 4 009 | 65 081 |
  |
| PKN (PKNORLEN) | 17:03 | 73,72 | -1,08 | (-1,44%) | 74,80 | 74,66 | 73,00 | 74,75 | 3 330 931 | 245 316 608 |
  |
| PKO (PKOBP) | 17:03 | 69,04 | -1,40 | (-1,99%) | 70,44 | 70,16 | 66,70 | 70,22 | 10 059 104 | 685 748 672 |
  |
| PKP (PKPCARGO) | 17:00 | 16,02 | -0,24 | (-1,48%) | 16,26 | 16,40 | 16,01 | 16,56 | 82 833 | 1 339 049 |
  |
| PLW (PLAYWAY) | 17:00 | 330,50 | -2,50 | (-0,75%) | 333,00 | 333,00 | 327,50 | 334,50 | 891 | 294 312 |
  |
| PLZ (PLAZACNTR) | 17:00 | 2,525 | +0,035 | (+1,41%) | 2,490 | 2,500 | 2,480 | 2,560 | 4 423 | 11 058 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PMP (PAMAPOL) | 14:19 | 2,54 | 0,00 | (0,00%) | 2,54 | 2,46 | 2,46 | 2,54 | 429 | 1 057 |
  |
| PPS (PEPEES) | 12:54 | 0,815 | +0,010 | (+1,24%) | 0,805 | 0,805 | 0,800 | 0,815 | 2 425 | 1 948 |
  |
| PRI (PRAGMAINK) | 15:07 | 3,50 | +0,10 | (+2,94%) | 3,40 | 3,40 | 3,40 | 3,50 | 4 650 | 15 821 |
  |
| PRM (PROCHEM) | 16:18 | 24,20 | -1,00 | (-3,97%) | 25,20 | 25,20 | 23,60 | 25,20 | 567 | 13 663 |
  |
| PRT (PROTEKTOR) | 2 maj 17:00 | 1,735 | +0,025 | (+1,46%) | 1,710 | 1,650 | 1,640 | 1,780 | 119 833 | 204 214 |
  |
| PTG (POLTREG) | 17:02 | 35,30 | 0,00 | (0,00%) | 35,30 | 35,30 | 35,30 | 35,30 | 14 | 494 |
  |
| PTW (PTWP) | 10:42 | 88,50 | 0,00 | (0,00%) | 88,50 | 89,00 | 85,50 | 89,00 | 153 | 13 482 |
  |
| PUR (PURE) | 17:00 | 4,880 | -0,110 | (-2,20%) | 4,990 | 4,800 | 4,600 | 5,080 | 57 337 | 276 181 |
  |
| PWX (POLWAX) | 16:35 | 1,315 | 0,000 | (0,00%) | 1,315 | 1,315 | 1,315 | 1,335 | 7 381 | 9 740 |
  |
| PXM (POLIMEXMS) | 17:04 | 5,20 | -0,10 | (-1,89%) | 5,30 | 5,30 | 5,12 | 5,36 | 389 110 | 2 020 542 |
  |
| PZU | 17:03 | 60,84 | -0,30 | (-0,49%) | 61,14 | 61,30 | 59,10 | 61,34 | 2 205 011 | 132 238 672 |
  |
| QNT (QUANTUM) | 5 cze 15:00 | 26,40 | -0,20 | (-0,75%) | 26,60 | 26,60 | 26,40 | 26,60 | 237 | 6 257 |
  |
| QRS (QUERCUS) | 16:39 | 11,35 | -0,05 | (-0,44%) | 11,40 | 11,25 | 11,10 | 11,40 | 4 948 | 55 482 |
  |
| RAE (RAEN) | 17:00 | 0,3175 | -0,0035 | (-1,09%) | 0,3210 | 0,3210 | 0,3150 | 0,3210 | 62 907 | 19 976 |
  |
| RAF (RAFAMET) | 17:03 | 85,00 | -2,50 | (-2,86%) | 87,50 | 87,50 | 84,50 | 88,00 | 1 805 | 154 605 |
  |
| RBW (RAINBOW) | 17:01 | 135,00 | -2,00 | (-1,46%) | 137,00 | 137,30 | 133,50 | 138,50 | 99 567 | 13 424 329 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 |
  |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RFK (RAFAKO) | 17:04 | 0,698 | -0,044 | (-5,93%) | 0,742 | 0,740 | 0,651 | 0,759 | 7 329 442 | 5 025 567 |
  |
| RHD (REINHOLD) | 4 cze 11:00 | 0,0550 | -0,0200 | (-26,67%) | 0,0750 | 0,0550 | 0,0550 | 0,0550 | 36 440 | 2 004 |
 |
| RLP (RELPOL) | 12:43 | 5,20 | 0,00 | (0,00%) | 5,20 | 5,20 | 5,20 | 5,20 | 8 | 42 |
  |
| RMK (REMAK) | 14:52 | 13,90 | -0,05 | (-0,36%) | 13,95 | 13,95 | 13,55 | 13,95 | 8 | 110 |
  |
| RNC (REINO) | 09:03 | 1,09 | 0,00 | (0,00%) | 1,09 | 1,09 | 1,09 | 1,09 | 2 | 2 |
  |
| RND (RENDER) | 16:46 | 116,00 | -1,50 | (-1,28%) | 117,50 | 118,00 | 112,50 | 118,50 | 216 | 25 051 |
  |
| RNK (RANKPROGR) | 17:00 | 3,830 | +0,050 | (+1,32%) | 3,780 | 3,825 | 3,580 | 3,890 | 10 938 | 40 709 |
  |
| RPC (ROPCZYCE) | 17:00 | 27,00 | +2,00 | (+8,00%) | 25,00 | 25,20 | 25,20 | 27,00 | 2 797 | 72 122 |
  |
| RVU (RYVU) | 17:00 | 30,25 | +0,25 | (+0,83%) | 30,00 | 30,45 | 29,70 | 30,55 | 14 510 | 436 355 |
  |
| RWL (RAWLPLUG) | 09:00 | 17,50 | +0,25 | (+1,45%) | 17,25 | 17,50 | 17,50 | 17,50 | 5 | 88 |
  |
| SAN (SANTANDER) | 15:40 | 30,24 | +0,14 | (+0,47%) | 30,10 | 30,20 | 30,00 | 30,25 | 3 525 | 106 268 |
  |
| SCP (SCPFL) | 17:00 | 147,40 | -2,60 | (-1,73%) | 150,00 | 150,00 | 147,00 | 150,00 | 2 031 | 300 297 |
  |
| SEK (SEKO) | 16:39 | 9,18 | +0,06 | (+0,66%) | 9,12 | 9,18 | 9,08 | 9,18 | 24 131 | 220 192 |
  |
| SEL (SELENAFM) | 17:00 | 39,50 | +0,30 | (+0,77%) | 39,20 | 39,20 | 38,60 | 39,50 | 4 737 | 185 608 |
  |
| SEN (SERINUS) | 19 maj 12:51 | 0,710 | -0,010 | (-1,39%) | 0,720 | 0,616 | 0,558 | 0,718 | 736 374 | 451 153 |
  |
| SFG (SILVANO) | 5 cze 17:00 | 5,70 | -0,06 | (-1,04%) | 5,76 | 5,72 | 5,70 | 5,76 | 1 681 | 9 584 |
  |
| SFS (SFINKS) | 15:07 | 0,624 | +0,152 | (+32,20%) | 0,472 | 0,472 | 0,460 | 0,624 | 678 305 | 390 061 |
  |
| SGN (SYGNITY) | 17:00 | 98,00 | -1,00 | (-1,01%) | 99,00 | 99,00 | 97,00 | 99,00 | 3 260 | 319 529 |
  |
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| SHD (SOHODEV) | 11:00 | 0,320 | -0,002 | (-0,62%) | 0,322 | 0,320 | 0,320 | 0,320 | 366 | 117 |
  |
| SHG (STARHEDGE) | 30 kwi 11:10 | 0,290 | 0,000 | (0,00%) | 0,290 | 0,290 | 0,290 | 0,290 | 1 060 | 307 |
 |
| SHO (SHOPER) | 17:00 | 50,00 | +0,40 | (+0,81%) | 49,60 | 49,80 | 48,50 | 50,60 | 26 820 | 1 333 575 |
  |
| SIM (SIMFABRIC) | 16:25 | 1,786 | +0,036 | (+2,06%) | 1,750 | 1,720 | 1,720 | 1,786 | 4 269 | 7 371 |
  |
| SKA (SNIEZKA) | 16:48 | 86,80 | +0,80 | (+0,93%) | 86,00 | 86,20 | 85,20 | 86,80 | 492 | 42 176 |
  |
| SKH (SKARBIEC) | 12:36 | 26,30 | 0,00 | (0,00%) | 26,30 | 26,40 | 26,30 | 26,40 | 280 | 7 372 |
  |
| SKL (SKYLINE) | 5 cze 09:00 | 1,58 | 0,00 | (0,00%) | 1,58 | 1,58 | 1,58 | 1,58 | 183 | 289 |
  |
| SLV (SELVITA) | 17:02 | 28,00 | -0,80 | (-2,78%) | 28,80 | 29,00 | 27,50 | 29,20 | 44 647 | 1 262 675 |
  |
| SNK (SANOK) | 17:03 | 22,20 | 0,00 | (0,00%) | 22,20 | 22,20 | 21,80 | 22,20 | 25 019 | 548 366 |
  |
| SNT (SYNEKTIK) | 17:00 | 217,00 | +0,20 | (+0,09%) | 216,80 | 219,40 | 209,80 | 219,40 | 10 908 | 2 335 394 |
  |
| SNW (SANWIL) | 12:25 | 1,320 | +0,005 | (+0,38%) | 1,315 | 1,320 | 1,320 | 1,320 | 14 000 | 18 480 |
  |
| SNX (SUNEX) | 16:48 | 7,50 | +0,05 | (+0,67%) | 7,45 | 7,45 | 7,45 | 7,60 | 4 221 | 31 740 |
  |
| SON (SONEL) | 16:20 | 16,35 | 0,00 | (0,00%) | 16,35 | 16,35 | 16,25 | 16,90 | 1 765 | 29 054 |
  |
| SPH (SOPHARMA) | 16:09 | 15,50 | +0,40 | (+2,65%) | 15,10 | 15,50 | 15,50 | 15,60 | 6 963 | 107 944 |
  |
| SPL (SANPL) | 17:03 | 464,10 | -14,20 | (-2,97%) | 478,30 | 478,40 | 457,80 | 478,50 | 211 702 | 97 860 032 |
  |
| SPR (SPYROSOFT) | 17:03 | 594,00 | +6,00 | (+1,02%) | 588,00 | 590,00 | 590,00 | 596,00 | 189 | 111 902 |
  |
| STF (STALPROFI) | 17:00 | 8,64 | +0,04 | (+0,47%) | 8,60 | 8,64 | 8,64 | 8,68 | 8 090 | 69 931 |
  |
| STP (STALPROD) | 17:00 | 253,00 | +3,00 | (+1,20%) | 250,00 | 249,00 | 249,00 | 255,00 | 1 211 | 305 493 |
  |
| STS (SATIS) | 4 cze 15:13 | 0,278 | 0,000 | (0,00%) | 0,278 | 0,263 | 0,263 | 0,278 | 713 | 189 |
  |
| STX (STALEXP) | 17:00 | 2,950 | -0,020 | (-0,67%) | 2,970 | 2,970 | 2,940 | 2,970 | 72 138 | 213 197 |
  |
| SVE (SNTVERSE) | 17:01 | 5,10 | +0,04 | (+0,79%) | 5,06 | 5,09 | 5,05 | 5,10 | 244 352 | 1 243 220 |
  |
| SVRS (SILVAIR-REGS) | 16:32 | 5,70 | +0,30 | (+5,56%) | 5,40 | 5,55 | 5,55 | 5,70 | 3 100 | 17 475 |
  |
| SWG (SECOGROUP) | 5 cze 14:21 | 26,80 | +0,20 | (+0,75%) | 26,60 | 26,80 | 26,80 | 26,80 | 1 | 27 |
  |
| TAR (TARCZYNSKI) | 16:49 | 120,00 | -3,00 | (-2,44%) | 123,00 | 125,50 | 117,50 | 125,50 | 1 272 | 151 251 |
  |
| TBL (TBULL) | 4 cze 15:00 | 3,42 | 0,00 | (0,00%) | 3,42 | 3,42 | 3,42 | 3,42 | 110 | 376 |
  |
| TEN (TSGAMES) | 17:00 | 104,00 | +1,60 | (+1,56%) | 102,40 | 102,40 | 101,80 | 104,00 | 21 161 | 2 186 715 |
  |
| THG (TENDERHUT) | 16:47 | 5,86 | -0,02 | (-0,34%) | 5,88 | 5,96 | 5,86 | 6,02 | 626 | 3 684 |
  |
| TLX (TALEX) | 09:03 | 21,60 | +0,80 | (+3,85%) | 20,80 | 21,60 | 21,60 | 21,60 | 10 | 216 |
  |
| TMR (TATRY) | 5 cze 16:26 | 90,00 | 0,00 | (0,00%) | 90,00 | 88,00 | 88,00 | 90,00 | 47 | 4 150 |
  |
| TOA (TOYA) | 17:00 | 8,30 | +0,07 | (+0,85%) | 8,23 | 8,26 | 8,10 | 8,33 | 112 676 | 927 032 |
  |
| TOR (TORPOL) | 17:01 | 38,80 | -0,30 | (-0,77%) | 39,10 | 39,10 | 38,15 | 39,10 | 5 765 | 222 176 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,350 | -0,130 | (-5,24%) | 2,480 | 2,320 | 2,300 | 2,450 | 31 559 | 72 964 |
  |
| TPE (TAURONPE) | 17:02 | 6,954 | -0,052 | (-0,74%) | 7,006 | 6,988 | 6,814 | 7,046 | 1 343 723 | 9 329 226 |
  |
| TRI (TRITON) | 4 cze 11:00 | 2,98 | 0,00 | (0,00%) | 2,98 | 2,98 | 2,98 | 2,98 | 95 | 283 |
  |
| TRK (TRAKCJA) | 17:01 | 2,310 | +0,020 | (+0,87%) | 2,290 | 2,295 | 2,260 | 2,330 | 107 679 | 248 229 |
  |
| TRN (TRANSPOL) | 16:33 | 3,40 | +0,10 | (+3,03%) | 3,30 | 3,43 | 3,16 | 3,48 | 22 261 | 77 007 |
  |
| TRR (TERMOREX) | 17:00 | 0,705 | 0,000 | (0,00%) | 0,705 | 0,705 | 0,685 | 0,705 | 5 367 | 3 760 |
  |
| TSG (TESGAS) | 15:14 | 2,39 | -0,01 | (-0,42%) | 2,40 | 2,49 | 2,39 | 2,49 | 1 172 | 2 841 |
  |
| TXT (TEXT) | 17:00 | 54,90 | -0,80 | (-1,44%) | 55,70 | 55,40 | 54,90 | 56,40 | 59 699 | 3 306 436 |
  |
| UCG (UNICREDIT) | 3 cze 09:20 | 238,80 | -1,20 | (-0,50%) | 240,00 | 242,50 | 238,80 | 242,50 | 8 | 1 925 |
  |
| ULG (ULTGAMES) | 16:42 | 10,45 | -0,10 | (-0,95%) | 10,55 | 10,40 | 10,05 | 10,45 | 5 483 | 56 179 |
  |
| ULM (ULMA) | 09:03 | 60,50 | 0,00 | (0,00%) | 60,50 | 60,50 | 60,50 | 60,50 | 1 | 61 |
  |
| UNF (UNFOLD) | 17:00 | 1,10 | 0,00 | (0,00%) | 1,10 | 1,20 | 1,10 | 1,30 | 25 282 | 30 503 |
 |
| UNI (UNIBEP) | 16:20 | 10,60 | -0,10 | (-0,93%) | 10,70 | 10,60 | 10,60 | 10,85 | 3 015 | 32 170 |
  |
| UNT (UNIMOT) | 17:01 | 149,20 | -0,80 | (-0,53%) | 150,00 | 148,00 | 146,00 | 149,20 | 1 961 | 290 189 |
  |
| URT (URTESTE) | 17:00 | 53,00 | -2,00 | (-3,64%) | 55,00 | 58,00 | 52,40 | 58,00 | 270 | 14 566 |
  |
| VGO (VIGOPHOTN) | 17:00 | 530,00 | 0,00 | (0,00%) | 530,00 | 532,00 | 520,00 | 532,00 | 243 | 127 954 |
  |
| VIN (VINDEXUS) | 17:00 | 11,65 | +0,20 | (+1,75%) | 11,45 | 11,45 | 11,35 | 11,75 | 7 015 | 81 372 |
  |
| VOT (VOTUM) | 17:00 | 42,25 | +0,80 | (+1,93%) | 41,45 | 41,30 | 40,50 | 42,35 | 22 525 | 939 885 |
  |
| VOX (VOXEL) | 17:00 | 160,00 | +1,60 | (+1,01%) | 158,40 | 160,00 | 158,00 | 164,80 | 2 617 | 423 075 |
  |
| VRC (VERCOM) | 17:00 | 111,00 | -1,60 | (-1,42%) | 112,60 | 111,80 | 110,40 | 114,80 | 3 034 | 337 077 |
  |
| VRG | 17:00 | 3,76 | +0,02 | (+0,53%) | 3,74 | 3,71 | 3,70 | 3,76 | 52 698 | 195 384 |
  |
| 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) | 16:14 | 0,586 | -0,008 | (-1,35%) | 0,594 | 0,594 | 0,586 | 0,596 | 9 396 | 5 559 |
  |
| WAS (WASKO) | 14:18 | 1,860 | +0,050 | (+2,76%) | 1,810 | 1,835 | 1,815 | 1,860 | 6 980 | 12 866 |
  |
| WIK (WIKANA) | 15:41 | 6,80 | 0,00 | (0,00%) | 6,80 | 6,80 | 6,80 | 6,80 | 502 | 3 414 |
  |
| WIS (WINVEST) | 15:00 | 0,330 | +0,050 | (+17,86%) | 0,280 | 0,306 | 0,306 | 0,330 | 35 758 | 11 127 |
 |
| WLT (WIELTON) | 17:00 | 6,49 | -0,03 | (-0,46%) | 6,52 | 6,64 | 6,40 | 6,64 | 394 740 | 2 567 025 |
  |
| WPL (WIRTUALNA) | 17:00 | 82,70 | -1,60 | (-1,90%) | 84,30 | 84,30 | 82,50 | 86,30 | 13 048 | 1 086 591 |
  |
| WPR (WOODPCKR) | 17:00 | 3,87 | +0,05 | (+1,31%) | 3,82 | 3,82 | 3,78 | 3,88 | 1 495 | 5 668 |
  |
| WTN (WITTCHEN) | 17:00 | 19,02 | -0,38 | (-1,96%) | 19,40 | 19,40 | 19,02 | 19,50 | 15 486 | 298 699 |
  |
| WWL (WAWEL) | 17:00 | 656,00 | +16,00 | (+2,50%) | 640,00 | 646,00 | 640,00 | 656,00 | 126 | 81 598 |
  |
| WXF (WARIMPEX) | 17:00 | 2,74 | +0,03 | (+1,11%) | 2,71 | 2,71 | 2,64 | 2,74 | 23 571 | 64 300 |
  |
| XPL (XPLUS) | 17:00 | 3,36 | -0,09 | (-2,61%) | 3,45 | 3,45 | 3,36 | 3,45 | 446 | 1 528 |
  |
| XTB | 17:00 | 80,04 | +0,38 | (+0,48%) | 79,66 | 79,72 | 78,34 | 80,46 | 296 227 | 23 570 370 |
  |
| XTP (XTPL) | 16:48 | 83,40 | -1,50 | (-1,77%) | 84,90 | 84,90 | 82,80 | 84,90 | 1 769 | 147 707 |
  |
| YAN (NEPTIS) | 12:59 | 126,00 | 0,00 | (0,00%) | 126,00 | 126,00 | 126,00 | 126,00 | 7 | 882 |
  |
| 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) | 16:42 | 7,78 | +0,12 | (+1,57%) | 7,66 | 7,66 | 7,66 | 7,78 | 1 302 | 10 077 |
  |
| ZAB (ZABKA) | 17:03 | 22,13 | +0,01 | (+0,05%) | 22,12 | 22,38 | 21,77 | 22,38 | 1 002 833 | 22 123 468 |
 |
| ZAP (PULAWY) | 16:45 | 52,40 | +0,80 | (+1,55%) | 51,60 | 52,60 | 51,60 | 52,60 | 240 | 12 574 |
  |
| ZEP (ZEPAK) | 17:00 | 24,55 | -0,10 | (-0,41%) | 24,65 | 24,45 | 24,20 | 24,80 | 12 748 | 311 825 |
  |
| ZMT (ZAMET) | 14:06 | 0,854 | +0,012 | (+1,43%) | 0,842 | 0,840 | 0,836 | 0,854 | 10 138 | 8 551 |
  |
| ZRE (ZREMB) | 17:04 | 7,37 | -0,14 | (-1,86%) | 7,51 | 7,51 | 7,24 | 7,51 | 7 583 | 55 949 |
  |
| ZUE | 17:00 | 8,88 | +0,08 | (+0,91%) | 8,80 | 8,80 | 8,66 | 8,88 | 1 899 | 16 759 |
  |
| ZUK (STAPORKOW) | 12:34 | 3,34 | -0,04 | (-1,18%) | 3,38 | 3,38 | 3,20 | 3,38 | 11 664 | 37 925 |
  |
Biznesradar bez reklam? Sprawdź BR Plus