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 | 2,72 | -0,02 | (-0,73%) | 2,74 | 2,73 | 2,64 | 2,73 | 702 | 1 910 |
  |
| 08N (08OCTAVA) | 15:00 | 0,820 | 0,000 | (0,00%) | 0,820 | 0,820 | 0,820 | 0,820 | 11 | 9 |
  |
| 11B (11BIT) | 17:00 | 176,60 | -0,60 | (-0,34%) | 177,20 | 179,80 | 175,40 | 182,00 | 26 810 | 4 784 527 |
  |
| 1AT (ATAL) | 17:00 | 52,60 | +1,60 | (+3,14%) | 51,00 | 51,90 | 51,00 | 52,60 | 167 168 | 8 611 259 |
  |
| 3RG (3RGAMES) | 16:46 | 0,362 | +0,003 | (+0,84%) | 0,359 | 0,355 | 0,349 | 0,363 | 67 538 | 24 014 |
  |
| 4MS (4MASS) | 16:46 | 6,64 | -0,02 | (-0,30%) | 6,66 | 6,66 | 6,52 | 6,69 | 35 666 | 235 653 |
  |
| AAT (ALTA) | 17:00 | 2,30 | +0,03 | (+1,32%) | 2,27 | 2,27 | 2,23 | 2,30 | 9 790 | 22 407 |
  |
| ABE (ABPL) | 17:00 | 97,40 | -0,60 | (-0,61%) | 98,00 | 98,00 | 97,40 | 98,80 | 1 694 | 166 068 |
  |
| ABS (ASSECOBS) | 17:00 | 60,40 | +0,60 | (+1,00%) | 59,80 | 59,80 | 59,00 | 60,40 | 3 533 | 212 266 |
  |
| ACG (ACAUTOGAZ) | 17:00 | 30,70 | +0,20 | (+0,66%) | 30,50 | 31,00 | 30,50 | 31,00 | 1 953 | 59 928 |
  |
| ACP (ASSECOPOL) | 17:00 | 96,80 | +1,80 | (+1,89%) | 95,00 | 95,00 | 94,90 | 97,55 | 78 101 | 7 556 304 |
  |
| ACT (ACTION) | 17:00 | 20,85 | +0,20 | (+0,97%) | 20,65 | 20,60 | 20,60 | 20,90 | 7 921 | 164 790 |
  |
| ADV (ADIUVO) | 14:07 | 0,322 | +0,001 | (+0,31%) | 0,321 | 0,322 | 0,303 | 0,322 | 8 881 | 2 767 |
  |
| AGO (AGORA) | 16:48 | 10,10 | -0,04 | (-0,39%) | 10,14 | 10,12 | 10,00 | 10,20 | 3 883 | 39 270 |
  |
| AGT (AGROTON) | 12:42 | 3,95 | +0,04 | (+1,02%) | 3,91 | 3,80 | 3,68 | 3,95 | 2 560 | 9 799 |
  |
| 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) | 17:02 | 27,705 | -0,535 | (-1,89%) | 28,240 | 28,240 | 27,560 | 28,250 | 1 701 822 | 47 425 924 |
  |
| ALG (AIGAMES) | 16:38 | 1,100 | 0,000 | (0,00%) | 1,100 | 1,100 | 1,100 | 1,195 | 1 002 | 1 133 |
  |
| ALI (ALTUS) | 17:00 | 2,16 | +0,05 | (+2,37%) | 2,11 | 2,16 | 2,16 | 2,16 | 15 | 32 |
  |
| ALL (AILLERON) | 17:00 | 22,00 | +0,30 | (+1,38%) | 21,70 | 21,75 | 21,60 | 22,00 | 17 163 | 377 155 |
  |
| ALR (ALIOR) | 17:00 | 86,72 | -0,04 | (-0,05%) | 86,76 | 86,46 | 86,12 | 87,74 | 200 597 | 17 425 686 |
  |
| AMB (AMBRA) | 17:00 | 23,70 | +0,10 | (+0,42%) | 23,60 | 23,70 | 23,30 | 24,00 | 5 041 | 119 720 |
  |
| AMC (AMICA) | 17:00 | 56,40 | +2,10 | (+3,87%) | 54,30 | 54,30 | 54,30 | 56,50 | 2 487 | 137 962 |
  |
| ANR (ANSWEAR) | 17:01 | 28,90 | +1,05 | (+3,77%) | 27,85 | 28,10 | 27,70 | 28,90 | 19 888 | 561 131 |
  |
| APE (APSENERGY) | 15:27 | 2,71 | -0,09 | (-3,21%) | 2,80 | 2,69 | 2,62 | 2,79 | 7 196 | 19 472 |
  |
| APL (AMPLI) | 2 sty 11:01 | 0,950 | -0,030 | (-3,06%) | 0,980 | 0,950 | 0,950 | 0,950 | 1 201 | 1 141 |
  |
| APN (APLISENS) | 15:39 | 19,25 | +0,15 | (+0,79%) | 19,10 | 19,10 | 18,60 | 19,25 | 1 336 | 25 375 |
  |
| APR (AUTOPARTN) | 17:00 | 19,64 | +0,46 | (+2,40%) | 19,18 | 19,22 | 19,22 | 19,96 | 90 795 | 1 784 866 |
  |
| APT (APATOR) | 17:00 | 17,38 | +0,08 | (+0,46%) | 17,30 | 17,36 | 17,20 | 17,50 | 13 304 | 231 796 |
  |
| ARH (ARCHICOM) | 17:00 | 39,70 | +0,30 | (+0,76%) | 39,40 | 39,80 | 38,60 | 39,80 | 1 848 | 72 468 |
  |
| ART (ARTIFEX) | 17:00 | 13,55 | -0,45 | (-3,21%) | 14,00 | 14,05 | 13,55 | 14,30 | 14 935 | 206 171 |
  |
| ASB (ASBIS) | 17:04 | 18,55 | +0,35 | (+1,92%) | 18,20 | 18,23 | 18,17 | 18,74 | 94 445 | 1 746 799 |
  |
| ASE (ASSECOSEE) | 17:00 | 49,60 | +1,10 | (+2,27%) | 48,50 | 48,70 | 48,70 | 49,90 | 20 698 | 1 028 312 |
  |
| 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 | 42,55 | -0,45 | (-1,05%) | 43,00 | 43,00 | 42,50 | 43,40 | 5 344 | 229 214 |
  |
| ATC (ARCTIC) | 17:02 | 16,28 | +0,09 | (+0,56%) | 16,19 | 16,23 | 15,93 | 16,30 | 32 461 | 523 322 |
  |
| ATD (ATENDE) | 17:00 | 2,40 | -0,10 | (-4,00%) | 2,50 | 2,50 | 2,39 | 2,58 | 25 756 | 63 495 |
  |
| ATG (ATMGRUPA) | 17:00 | 4,28 | -0,02 | (-0,47%) | 4,30 | 4,20 | 4,18 | 4,43 | 64 138 | 272 481 |
  |
| ATP (ATLANTAPL) | 17:00 | 19,65 | +0,65 | (+3,42%) | 19,00 | 19,60 | 19,60 | 19,75 | 1 120 | 21 982 |
  |
| ATR (ATREM) | 17:00 | 18,90 | +0,15 | (+0,80%) | 18,75 | 18,75 | 18,30 | 19,00 | 11 876 | 222 560 |
  |
| ATS (ATLANTIS) | 2 sty 11:10 | 0,1700 | +0,0220 | (+14,86%) | 0,1480 | 0,1700 | 0,1700 | 0,1700 | 490 374 | 83 364 |
 |
| ATT (GRUPAAZOTY) | 17:01 | 18,61 | +0,26 | (+1,42%) | 18,35 | 18,40 | 18,25 | 18,80 | 58 784 | 1 090 973 |
  |
| AWM (AIRWAY) | 17:00 | 0,2240 | +0,0010 | (+0,45%) | 0,2230 | 0,2315 | 0,2100 | 0,2315 | 164 165 | 35 619 |
  |
| B24 (BRAND24) | 14:00 | 49,00 | +0,40 | (+0,82%) | 48,60 | 48,60 | 48,20 | 50,00 | 729 | 35 670 |
  |
| BBD (BBIDEV) | 17:00 | 3,85 | +0,15 | (+4,05%) | 3,70 | 3,70 | 3,70 | 3,85 | 5 120 | 19 005 |
  |
| BBT (BOOMBIT) | 17:00 | 8,50 | 0,00 | (0,00%) | 8,50 | 8,58 | 8,50 | 8,76 | 2 058 | 17 766 |
  |
| BCM (BETACOM) | 12:25 | 4,12 | 0,00 | (0,00%) | 4,12 | 4,16 | 4,12 | 4,16 | 835 | 3 440 |
  |
| BCS (BIGCHEESE) | 17:04 | 13,50 | +0,52 | (+4,01%) | 12,98 | 13,00 | 13,00 | 13,76 | 13 478 | 181 847 |
  |
| BCX (BIOCELTIX) | 17:00 | 87,60 | -2,90 | (-3,20%) | 90,50 | 91,40 | 85,30 | 91,50 | 18 985 | 1 663 913 |
  |
| BDX (BUDIMEX) | 17:00 | 474,40 | -4,60 | (-0,96%) | 479,00 | 481,00 | 471,40 | 481,00 | 26 249 | 12 466 521 |
  |
| BDZ (BEDZIN) | 14:42 | 26,00 | +0,20 | (+0,78%) | 25,80 | 26,15 | 25,50 | 26,15 | 551 | 14 212 |
  |
| 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) | 17:02 | 2 940,00 | +40,00 | (+1,38%) | 2 900,00 | 2 915,00 | 2 890,00 | 2 975,00 | 2 964 | 8 680 760 |
  |
| BHW (HANDLOWY) | 17:00 | 90,00 | +1,00 | (+1,12%) | 89,00 | 89,90 | 89,00 | 90,90 | 111 115 | 10 000 587 |
  |
| BIO (BIOTON) | 17:00 | 3,16 | +0,04 | (+1,28%) | 3,12 | 3,15 | 3,11 | 3,16 | 62 431 | 196 699 |
  |
| BIP (BIOPLANET) | 17:00 | 17,20 | +0,30 | (+1,78%) | 16,90 | 15,60 | 15,60 | 17,20 | 2 205 | 36 133 |
  |
| BLO (BLOOBER) | 17:00 | 25,25 | +0,25 | (+1,00%) | 25,00 | 25,10 | 24,80 | 25,50 | 11 226 | 282 043 |
  |
| BMC (BUMECH) | 17:00 | 7,38 | +0,49 | (+7,11%) | 6,89 | 6,89 | 6,81 | 7,40 | 27 360 | 195 941 |
  |
| BMX (BIOMAXIMA) | 17:00 | 11,40 | 0,00 | (0,00%) | 11,40 | 11,40 | 11,25 | 11,55 | 1 090 | 12 384 |
  |
| BNP (BNPPPL) | 17:01 | 89,00 | +2,60 | (+3,01%) | 86,40 | 87,00 | 87,00 | 93,00 | 8 252 | 740 805 |
  |
| BOS | 17:00 | 10,15 | +0,29 | (+2,94%) | 9,86 | 9,86 | 9,84 | 10,45 | 23 956 | 240 369 |
  |
| BOW (BOWIM) | 16:46 | 4,27 | +0,34 | (+8,65%) | 3,93 | 3,91 | 3,91 | 4,30 | 41 281 | 172 651 |
  |
| 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 | 5,79 | -0,08 | (-1,36%) | 5,87 | 5,85 | 5,75 | 5,87 | 20 298 | 118 006 |
  |
| BST (BEST) | 15:58 | 27,00 | 0,00 | (0,00%) | 27,00 | 26,00 | 26,00 | 27,00 | 331 | 8 794 |
  |
| CAP (CAPITEA) | 17:00 | 0,4370 | +0,0050 | (+1,16%) | 0,4320 | 0,4300 | 0,4290 | 0,4390 | 61 638 | 26 662 |
  |
| CAR (INTERCARS) | 17:00 | 536,00 | +16,00 | (+3,08%) | 520,00 | 526,00 | 520,00 | 543,00 | 2 147 | 1 147 490 |
  |
| CAV (CAVATINA) | 17:00 | 13,40 | +0,25 | (+1,90%) | 13,15 | 13,20 | 13,20 | 13,40 | 300 | 3 962 |
  |
| CBF (CYBERFLKS) | 17:00 | 151,50 | +1,50 | (+1,00%) | 150,00 | 150,00 | 149,00 | 154,00 | 20 417 | 3 107 877 |
  |
| CCC | 17:04 | 190,30 | -5,50 | (-2,81%) | 195,80 | 197,00 | 190,30 | 198,00 | 156 956 | 30 351 424 |
  |
| CCE (CCENERGY) | 15:00 | 0,264 | +0,024 | (+10,00%) | 0,240 | 0,264 | 0,264 | 0,264 | 4 010 | 1 059 |
  |
| CDL (CDRL) | 10:23 | 11,40 | 0,00 | (0,00%) | 11,40 | 11,40 | 11,40 | 11,40 | 2 | 23 |
  |
| CDR (CDPROJEKT) | 17:03 | 196,10 | +2,60 | (+1,34%) | 193,50 | 193,50 | 193,00 | 198,75 | 291 971 | 57 450 704 |
  |
| CEZ | 16:32 | 170,00 | +5,00 | (+3,03%) | 165,00 | 166,00 | 163,00 | 170,00 | 985 | 166 249 |
  |
| CFI | 15:00 | 0,200 | +0,025 | (+13,96%) | 0,176 | 0,176 | 0,176 | 0,200 | 5 650 | 1 082 |
  |
| CIG (CIGAMES) | 17:02 | 1,460 | +0,080 | (+5,80%) | 1,380 | 1,384 | 1,380 | 1,510 | 763 180 | 1 109 509 |
  |
| CLC (COLUMBUS) | 17:04 | 7,26 | -0,20 | (-2,68%) | 7,46 | 7,46 | 7,22 | 7,60 | 96 904 | 710 208 |
  |
| CLD (CLOUD) | 17:00 | 45,00 | +1,00 | (+2,27%) | 44,00 | 45,00 | 44,60 | 45,00 | 1 314 | 58 845 |
  |
| CLE (COALENERG) | 13:59 | 0,809 | +0,010 | (+1,25%) | 0,799 | 0,800 | 0,795 | 0,809 | 6 707 | 5 367 |
  |
| CLN (CLNPHARMA) | 17:00 | 26,55 | +0,60 | (+2,31%) | 25,95 | 26,00 | 25,80 | 26,60 | 21 058 | 551 695 |
  |
| CMP (COMP) | 17:00 | 135,50 | -2,00 | (-1,45%) | 137,50 | 138,00 | 135,00 | 138,00 | 3 549 | 482 002 |
  |
| 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) | 17:00 | 6,84 | +0,09 | (+1,33%) | 6,75 | 6,74 | 6,71 | 6,89 | 32 273 | 219 373 |
  |
| CPA (CAPITAL) | 15:13 | 0,120 | -0,020 | (-14,29%) | 0,140 | 0,140 | 0,120 | 0,140 | 22 647 | 2 732 |
  |
| CPD (CELTIC) | 16:39 | 1,500 | -0,050 | (-3,23%) | 1,550 | 1,550 | 1,500 | 1,600 | 6 942 | 10 532 |
  |
| CPL (COMPERIA) | 12:41 | 4,60 | +0,40 | (+9,52%) | 4,20 | 4,20 | 4,00 | 4,60 | 6 534 | 28 537 |
  |
| CPR (COMPREMUM) | 16:26 | 1,300 | -0,050 | (-3,70%) | 1,350 | 1,350 | 1,280 | 1,390 | 49 991 | 65 940 |
  |
| CPS (CYFRPLSAT) | 17:01 | 14,130 | -0,030 | (-0,21%) | 14,160 | 14,205 | 14,080 | 14,340 | 582 534 | 8 276 173 |
  |
| 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) | 17:02 | 161,00 | -12,00 | (-6,94%) | 173,00 | 174,00 | 152,50 | 174,50 | 9 184 | 1 486 668 |
  |
| CRJ (CREEPYJAR) | 17:00 | 272,00 | +7,50 | (+2,84%) | 264,50 | 278,00 | 268,00 | 278,00 | 687 | 186 078 |
  |
| CRM (CORMAY) | 17:04 | 0,418 | +0,034 | (+8,85%) | 0,384 | 0,385 | 0,385 | 0,418 | 58 124 | 23 240 |
  |
| CSR (CASPAR) | 11:59 | 7,40 | -0,20 | (-2,63%) | 7,60 | 7,40 | 7,40 | 7,40 | 170 | 1 258 |
  |
| 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) | 27 gru 11:00 | 5,60 | -0,10 | (-1,75%) | 5,70 | 5,60 | 5,60 | 5,60 | 30 | 168 |
  |
| CTX (CAPTORTX) | 17:02 | 45,00 | 0,00 | (0,00%) | 45,00 | 46,80 | 44,00 | 46,80 | 1 834 | 82 762 |
  |
| CTXA (CAPTORTX-PDA) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| CZT (CZTOREBKA) | 15:08 | 0,480 | 0,000 | (0,00%) | 0,480 | 0,480 | 0,480 | 0,480 | 1 096 | 526 |
  |
| DAD (DADELO) | 16:48 | 21,50 | +0,70 | (+3,37%) | 20,80 | 20,80 | 20,60 | 21,70 | 3 850 | 80 529 |
  |
| DAT (DATAWALK) | 17:03 | 63,70 | -0,30 | (-0,47%) | 64,00 | 64,00 | 60,60 | 65,00 | 50 058 | 3 159 429 |
  |
| DBC (DEBICA) | 16:49 | 81,00 | 0,00 | (0,00%) | 81,00 | 81,00 | 79,40 | 81,20 | 1 638 | 131 927 |
  |
| DBE (DBENERGY) | 16:37 | 17,95 | +0,05 | (+0,28%) | 17,90 | 18,40 | 17,05 | 18,40 | 5 862 | 104 888 |
  |
| DCR (DECORA) | 17:00 | 67,00 | +0,60 | (+0,90%) | 66,40 | 66,40 | 65,40 | 67,40 | 1 901 | 127 078 |
  |
| DEK (DEKPOL) | 17:04 | 45,90 | +1,00 | (+2,23%) | 44,90 | 44,80 | 44,80 | 45,90 | 1 381 | 63 159 |
  |
| DEL (DELKO) | 16:49 | 8,48 | +0,16 | (+1,92%) | 8,32 | 8,34 | 8,06 | 8,50 | 30 433 | 254 277 |
  |
| DGA | 11:36 | 17,60 | 0,00 | (0,00%) | 17,60 | 17,50 | 17,10 | 17,60 | 282 | 4 876 |
  |
| DGE (DRAGOENT) | 14:24 | 19,30 | +0,15 | (+0,78%) | 19,15 | 19,25 | 19,20 | 19,30 | 33 | 635 |
  |
| DIG (DIGITANET) | 17:00 | 56,80 | +1,40 | (+2,53%) | 55,40 | 55,40 | 55,00 | 57,00 | 5 057 | 285 802 |
  |
| DMG (DMGROUP) | 16:35 | 5,44 | +0,12 | (+2,26%) | 5,32 | 5,32 | 5,30 | 5,44 | 161 107 | 868 119 |
  |
| DNP (DINOPL) | 17:03 | 403,00 | +1,90 | (+0,47%) | 401,10 | 400,90 | 397,20 | 406,30 | 98 572 | 39 729 820 |
  |
| DOM (DOMDEV) | 17:00 | 190,00 | +2,20 | (+1,17%) | 187,80 | 187,80 | 187,00 | 192,00 | 11 674 | 2 208 342 |
  |
| DPL (DROZAPOL) | 15:00 | 3,90 | +0,33 | (+9,24%) | 3,57 | 3,90 | 3,90 | 3,90 | 1 | 4 |
  |
| DTR (DIGITREE) | 15:27 | 9,65 | +0,20 | (+2,12%) | 9,45 | 9,50 | 9,30 | 9,65 | 480 | 4 555 |
  |
| DVL (DEVELIA) | 17:00 | 5,86 | +0,08 | (+1,38%) | 5,78 | 5,80 | 5,79 | 5,94 | 124 135 | 728 169 |
  |
| EAH (ESOTIQ) | 16:26 | 41,00 | +0,80 | (+1,99%) | 40,20 | 40,10 | 39,20 | 41,20 | 402 | 16 329 |
  |
| EAT (AMREST) | 17:00 | 18,66 | -0,14 | (-0,74%) | 18,80 | 18,80 | 18,50 | 18,98 | 70 631 | 1 319 128 |
  |
| ECH (ECHO) | 17:00 | 4,77 | -0,02 | (-0,42%) | 4,79 | 4,82 | 4,74 | 4,87 | 12 558 | 60 270 |
  |
| EDI (EDINVEST) | 16:17 | 5,96 | +0,20 | (+3,47%) | 5,76 | 5,80 | 5,80 | 5,98 | 2 105 | 12 392 |
  |
| 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) | 1 paź 15:01 | 7,00 | +1,30 | (+22,81%) | 5,70 | 7,00 | 7,00 | 7,00 | 600 | 4 200 |
 |
| EHG (EUROHOLD) | 17:01 | 2,46 | +0,46 | (+23,00%) | 2,00 | 2,20 | 2,20 | 2,46 | 11 801 | 27 349 |
  |
| EKP (ELKOP) | 16:09 | 0,538 | +0,028 | (+5,49%) | 0,510 | 0,500 | 0,500 | 0,540 | 65 411 | 34 272 |
  |
| ELT (ELEKTROTI) | 17:00 | 43,00 | +1,70 | (+4,12%) | 41,30 | 41,40 | 41,35 | 44,00 | 41 199 | 1 780 668 |
  |
| EMC (EMCINSMED) | 09:00 | 11,50 | -0,10 | (-0,86%) | 11,60 | 11,50 | 11,50 | 11,50 | 2 | 23 |
  |
| ENA (ENEA) | 17:04 | 13,36 | +0,36 | (+2,77%) | 13,00 | 13,09 | 13,00 | 13,40 | 627 880 | 8 353 248 |
  |
| ENE (ENELMED) | 09:00 | 20,00 | 0,00 | (0,00%) | 20,00 | 20,00 | 20,00 | 20,00 | 4 | 80 |
  |
| ENG (ENERGA) | 17:00 | 13,60 | +0,10 | (+0,74%) | 13,50 | 13,50 | 13,46 | 13,64 | 29 532 | 399 820 |
  |
| ENI (ENERGOINS) | 14:31 | 1,450 | +0,356 | (+32,54%) | 1,094 | 1,090 | 1,080 | 1,450 | 177 798 | 231 777 |
  |
| ENP (ENAP) | 15:00 | 1,93 | -0,05 | (-2,53%) | 1,98 | 1,93 | 1,93 | 1,93 | 525 | 1 013 |
  |
| ENT (ENTER) | 17:03 | 55,00 | +0,20 | (+0,36%) | 54,80 | 55,00 | 54,50 | 55,50 | 8 379 | 459 762 |
  |
| EQU (EQUNICO) | 17:00 | 1,000 | +0,020 | (+2,04%) | 0,980 | 0,976 | 0,970 | 1,000 | 190 478 | 188 297 |
  |
| ERB (ERBUD) | 17:00 | 35,30 | -0,50 | (-1,40%) | 35,80 | 35,90 | 34,90 | 35,90 | 5 491 | 194 266 |
  |
| ERG | 17:00 | 51,00 | 0,00 | (0,00%) | 51,00 | 50,00 | 50,00 | 51,00 | 72 | 3 604 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 16:44 | 34,50 | +0,50 | (+1,47%) | 34,00 | 34,50 | 34,50 | 35,30 | 2 219 | 77 278 |
  |
| EUC (EUCO) | 15:20 | 0,686 | +0,016 | (+2,39%) | 0,670 | 0,670 | 0,670 | 0,686 | 13 404 | 9 160 |
  |
| EUR (EUROCASH) | 17:00 | 7,240 | -0,010 | (-0,14%) | 7,250 | 7,250 | 7,210 | 7,375 | 127 857 | 931 993 |
  |
| FAB (FABRITY) | 14:55 | 29,90 | -0,30 | (-0,99%) | 30,20 | 30,20 | 29,30 | 30,20 | 981 | 29 256 |
  |
| FEE (FEERUM) | 16:29 | 8,52 | +0,02 | (+0,24%) | 8,50 | 8,78 | 8,50 | 8,80 | 1 618 | 14 236 |
  |
| 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) | 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FMG | 12:32 | 93,20 | 0,00 | (0,00%) | 93,20 | 93,20 | 89,40 | 93,20 | 38 | 3 459 |
  |
| FON | 16:48 | 6,90 | +0,22 | (+3,29%) | 6,68 | 7,00 | 6,80 | 7,40 | 33 604 | 237 075 |
 |
| FRO (FERRO) | 17:00 | 37,00 | +1,00 | (+2,78%) | 36,00 | 36,30 | 36,00 | 37,00 | 9 680 | 354 257 |
  |
| FSG (FASING) | 16:22 | 11,40 | +0,10 | (+0,88%) | 11,30 | 11,00 | 11,00 | 11,40 | 871 | 9 841 |
  |
| FTE (FORTE) | 17:00 | 27,60 | +0,50 | (+1,85%) | 27,10 | 27,20 | 26,90 | 27,80 | 1 336 | 36 460 |
  |
| GEA (GRENEVIA) | 17:00 | 2,215 | -0,020 | (-0,89%) | 2,235 | 2,240 | 2,215 | 2,265 | 163 282 | 366 121 |
  |
| GIF (GAMFACTOR) | 16:42 | 7,58 | +0,22 | (+2,99%) | 7,36 | 7,34 | 7,20 | 7,70 | 8 852 | 67 185 |
  |
| GIG (GIGROUP) | 16:49 | 1,455 | +0,025 | (+1,75%) | 1,430 | 1,420 | 1,400 | 1,455 | 5 235 | 7 469 |
  |
| GKI (IMMOBILE) | 17:00 | 1,855 | -0,005 | (-0,27%) | 1,860 | 1,950 | 1,855 | 1,950 | 2 354 | 4 420 |
  |
| GMT (GENOMTEC) | 16:42 | 7,70 | -0,07 | (-0,90%) | 7,77 | 7,77 | 7,53 | 7,77 | 7 269 | 55 595 |
  |
| GOB (GOBARTO) | 16:23 | 27,60 | -0,20 | (-0,72%) | 27,80 | 27,80 | 27,60 | 27,80 | 99 | 2 744 |
  |
| GOP (GAMEOPS) | 17:00 | 15,24 | +0,22 | (+1,46%) | 15,02 | 15,28 | 14,92 | 15,28 | 2 260 | 34 152 |
  |
| GPP (GRUPRACUJ) | 17:00 | 61,00 | +1,80 | (+3,04%) | 59,20 | 59,20 | 59,20 | 64,00 | 16 813 | 1 047 334 |
  |
| GPW | 17:00 | 40,95 | +0,55 | (+1,36%) | 40,40 | 40,70 | 40,50 | 41,30 | 49 578 | 2 030 292 |
  |
| GRN (GRODNO) | 16:45 | 9,31 | +0,11 | (+1,20%) | 9,20 | 9,19 | 8,90 | 9,37 | 8 613 | 78 971 |
  |
| GRX (GREENX) | 17:01 | 1,830 | 0,000 | (0,00%) | 1,830 | 1,830 | 1,801 | 1,870 | 427 589 | 785 693 |
  |
| GTC | 17:00 | 4,04 | -0,04 | (-0,98%) | 4,08 | 4,07 | 3,96 | 4,10 | 125 088 | 503 766 |
  |
| GTN (GETIN) | 17:00 | 0,629 | +0,014 | (+2,28%) | 0,615 | 0,619 | 0,614 | 0,639 | 249 299 | 155 920 |
  |
| HDR (HYDROTOR) | 16:40 | 21,00 | +1,50 | (+7,69%) | 19,50 | 19,60 | 19,40 | 21,30 | 1 653 | 33 419 |
  |
| HEL (HELIO) | 17:00 | 23,20 | +0,40 | (+1,75%) | 22,80 | 23,20 | 22,40 | 23,40 | 3 509 | 81 163 |
  |
| 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) | 23 gru 15:00 | 46,20 | +0,10 | (+0,22%) | 46,10 | 46,20 | 46,20 | 46,20 | 5 | 231 |
  |
| HRP (HARPER) | 16:03 | 4,29 | -0,06 | (-1,38%) | 4,35 | 4,37 | 4,02 | 4,37 | 4 424 | 18 444 |
  |
| HRS (HERKULES) | 17:01 | 0,828 | +0,018 | (+2,22%) | 0,810 | 0,810 | 0,794 | 0,838 | 39 557 | 32 264 |
  |
| HUG (HUUUGE) | 17:00 | 18,20 | +0,34 | (+1,90%) | 17,86 | 17,86 | 17,86 | 18,30 | 32 162 | 580 537 |
  |
| IBS (IBSM) | 14:10 | 76,00 | +0,40 | (+0,53%) | 75,60 | 75,80 | 75,80 | 76,00 | 19 | 1 443 |
  |
| ICE (MEDINICE) | 17:00 | 8,06 | -0,04 | (-0,49%) | 8,10 | 8,18 | 7,87 | 8,30 | 5 942 | 47 623 |
  |
| 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) | 12:42 | 0,600 | +0,005 | (+0,84%) | 0,595 | 0,600 | 0,600 | 0,650 | 3 721 | 2 313 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 17:00 | 23,20 | +0,20 | (+0,87%) | 23,00 | 23,10 | 23,00 | 23,20 | 1 144 | 26 440 |
  |
| 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) | 13 gru 12:29 | 65,00 | +1,10 | (+1,72%) | 63,90 | 64,30 | 64,30 | 65,00 | 503 | 32 560 |
  |
| IMC (IMCOMPANY) | 16:16 | 16,00 | -0,60 | (-3,61%) | 16,60 | 16,60 | 16,00 | 16,60 | 1 609 | 26 129 |
  |
| 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 | 16:49 | 4,00 | +0,01 | (+0,25%) | 3,99 | 3,99 | 3,90 | 4,00 | 11 215 | 44 309 |
  |
| INC | 16:37 | 1,520 | +0,070 | (+4,83%) | 1,450 | 1,450 | 1,415 | 1,540 | 16 724 | 24 988 |
  |
| ING (INGBSK) | 17:02 | 251,00 | +7,50 | (+3,08%) | 243,50 | 245,00 | 244,00 | 253,00 | 20 484 | 5 124 578 |
  |
| INK (INSTALKRK) | 14:27 | 36,00 | +0,60 | (+1,69%) | 35,40 | 35,40 | 35,40 | 36,00 | 295 | 10 510 |
  |
| INL (INTROL) | 16:38 | 9,50 | +0,18 | (+1,93%) | 9,32 | 9,32 | 9,32 | 9,58 | 1 736 | 16 449 |
  |
| INP (INPRO) | 16:45 | 6,20 | -0,10 | (-1,59%) | 6,30 | 6,30 | 6,20 | 6,30 | 1 658 | 10 285 |
  |
| IPE (IPOPEMA) | 17:00 | 2,62 | -0,03 | (-1,13%) | 2,65 | 2,61 | 2,60 | 2,87 | 14 460 | 38 554 |
  |
| IPO (INTERSPPL) | 17:00 | 0,620 | -0,010 | (-1,59%) | 0,630 | 0,630 | 0,584 | 0,630 | 13 897 | 8 169 |
  |
| 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 | 1,995 | +0,100 | (+5,28%) | 1,895 | 1,895 | 1,890 | 1,995 | 7 627 | 14 754 |
  |
| IZB (IZOBLOK) | 2 sty 15:00 | 37,40 | -1,60 | (-4,10%) | 39,00 | 36,20 | 36,20 | 37,40 | 87 | 3 182 |
  |
| IZO (IZOLACJA) | 10:52 | 3,33 | +0,19 | (+6,05%) | 3,14 | 3,14 | 3,14 | 3,33 | 6 271 | 20 400 |
  |
| IZS (IZOSTAL) | 16:38 | 2,57 | +0,01 | (+0,39%) | 2,56 | 2,53 | 2,51 | 2,57 | 7 086 | 18 049 |
  |
| JRH | 16:49 | 8,46 | -0,04 | (-0,47%) | 8,50 | 8,42 | 8,10 | 8,50 | 8 131 | 67 761 |
  |
| JSW | 17:02 | 21,80 | +0,25 | (+1,16%) | 21,55 | 21,60 | 21,46 | 22,01 | 189 292 | 4 116 399 |
  |
| JWW (JWWINVEST) | 16:20 | 3,12 | +0,03 | (+0,97%) | 3,09 | 3,10 | 3,09 | 3,12 | 824 | 2 555 |
  |
| KCH (KRAKCHEM) | 17:00 | 0,825 | 0,000 | (0,00%) | 0,825 | 0,830 | 0,780 | 0,880 | 92 468 | 78 044 |
  |
| KCI | 16:39 | 0,850 | +0,010 | (+1,19%) | 0,840 | 0,830 | 0,812 | 0,858 | 39 219 | 33 088 |
  |
| 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 | 13,28 | +0,04 | (+0,30%) | 13,24 | 13,26 | 13,24 | 13,38 | 8 982 | 119 568 |
  |
| KGH (KGHM) | 17:04 | 116,95 | -0,60 | (-0,51%) | 117,55 | 117,95 | 115,60 | 117,95 | 420 144 | 49 003 352 |
  |
| KGL | 15:24 | 14,50 | -0,30 | (-2,03%) | 14,80 | 14,30 | 14,20 | 14,50 | 473 | 6 741 |
  |
| KGN (KOGENERA) | 17:00 | 52,40 | -0,90 | (-1,69%) | 53,30 | 53,00 | 51,30 | 53,30 | 2 761 | 144 756 |
  |
| KMP (KOMPAP) | 09:43 | 23,00 | -1,00 | (-4,17%) | 24,00 | 23,00 | 23,00 | 23,00 | 350 | 8 050 |
  |
| KOM (KOMPUTRON) | 16:41 | 4,33 | -0,08 | (-1,70%) | 4,40 | 4,38 | 4,32 | 4,40 | 2 438 | 10 608 |
  |
| KPD (KPPD) | 12:12 | 27,60 | 0,00 | (0,00%) | 27,60 | 27,20 | 27,20 | 27,60 | 15 | 412 |
  |
| KPL (KINOPOL) | 17:04 | 20,20 | -0,60 | (-2,88%) | 20,80 | 20,80 | 20,10 | 20,80 | 25 182 | 514 256 |
  |
| KRI (KREDYTIN) | 15:04 | 21,20 | -0,20 | (-0,93%) | 21,40 | 21,40 | 19,15 | 21,40 | 893 | 17 166 |
  |
| KRK (KRKA) | 16:47 | 594,00 | 0,00 | (0,00%) | 594,00 | 598,00 | 586,00 | 610,00 | 107 | 63 324 |
  |
| KRU (KRUK) | 17:03 | 420,20 | +1,80 | (+0,43%) | 418,40 | 422,60 | 418,60 | 425,00 | 17 202 | 7 248 644 |
  |
| KSG (KSGAGRO) | 16:26 | 2,45 | -0,02 | (-0,81%) | 2,47 | 2,46 | 2,40 | 2,49 | 1 505 | 3 706 |
  |
| KTY (KETY) | 17:00 | 688,00 | -6,50 | (-0,94%) | 694,50 | 698,50 | 685,00 | 700,00 | 25 518 | 17 624 324 |
  |
| KVT (KRVITAMIN) | 11:55 | 8,60 | -0,06 | (-0,69%) | 8,66 | 8,66 | 8,30 | 8,66 | 111 | 952 |
  |
| LAB (LABOPRINT) | 17:00 | 15,40 | +0,20 | (+1,32%) | 15,20 | 15,50 | 15,20 | 15,50 | 1 470 | 22 565 |
  |
| LBT (LIBET) | 15:46 | 1,630 | +0,010 | (+0,62%) | 1,620 | 1,630 | 1,630 | 1,630 | 5 066 | 8 258 |
  |
| LBW (LUBAWA) | 17:04 | 4,610 | +0,064 | (+1,41%) | 4,546 | 4,540 | 4,528 | 4,720 | 684 855 | 3 165 440 |
  |
| LEN (LENA) | 16:18 | 2,95 | +0,16 | (+5,73%) | 2,79 | 2,79 | 2,79 | 3,06 | 13 877 | 41 103 |
  |
| LES (LESS) | 17:00 | 0,206 | +0,006 | (+3,00%) | 0,200 | 0,203 | 0,201 | 0,207 | 25 779 | 5 274 |
  |
| LKD (LOKUM) | 16:17 | 20,20 | -0,20 | (-0,98%) | 20,40 | 20,40 | 19,90 | 20,40 | 213 | 4 311 |
  |
| LPP | 17:00 | 16 100,00 | +140,00 | (+0,88%) | 15 960,00 | 16 030,00 | 15 910,00 | 16 190,00 | 2 946 | 47 441 940 |
  |
| 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) | 16:48 | 2,18 | +0,08 | (+3,81%) | 2,10 | 2,18 | 2,00 | 2,18 | 40 828 | 85 004 |
  |
| LSI (LSISOFT) | 2 sty 15:58 | 15,70 | -0,30 | (-1,88%) | 16,00 | 15,10 | 15,10 | 15,70 | 230 | 3 491 |
  |
| LTX (LENTEX) | 15:40 | 7,14 | -0,02 | (-0,28%) | 7,16 | 7,04 | 7,00 | 7,14 | 3 817 | 26 758 |
  |
| LWB (BOGDANKA) | 17:00 | 22,18 | +0,26 | (+1,19%) | 21,92 | 21,96 | 21,92 | 22,34 | 24 381 | 540 496 |
  |
| MAB (MABION) | 17:04 | 10,16 | +0,26 | (+2,63%) | 9,90 | 9,90 | 9,90 | 10,30 | 54 666 | 550 366 |
  |
| MAK (MAKARONPL) | 16:45 | 18,80 | -0,20 | (-1,05%) | 19,00 | 19,00 | 18,40 | 19,00 | 10 653 | 198 502 |
  |
| MAN (MANYDEV) | 15:00 | 0,760 | -0,025 | (-3,18%) | 0,785 | 0,760 | 0,760 | 0,760 | 216 | 164 |
  |
| MBK (MBANK) | 17:00 | 552,00 | +6,20 | (+1,14%) | 545,80 | 548,80 | 544,00 | 556,00 | 11 680 | 6 441 387 |
  |
| MBR (MOBRUK) | 17:02 | 339,00 | +4,00 | (+1,19%) | 335,00 | 335,00 | 332,00 | 341,00 | 6 078 | 2 054 507 |
  |
| MBW (MBWS) | 30 gru 09:01 | 16,40 | 0,00 | (0,00%) | 16,40 | 16,40 | 16,40 | 16,40 | 2 | 33 |
  |
| MCI | 17:00 | 25,00 | -0,30 | (-1,19%) | 25,30 | 25,40 | 24,90 | 25,60 | 3 585 | 89 967 |
  |
| MCR (MERCOR) | 17:00 | 28,00 | -0,20 | (-0,71%) | 28,20 | 27,70 | 27,50 | 28,00 | 7 147 | 199 102 |
  |
| MDG (MEDICALG) | 17:00 | 18,65 | +0,54 | (+2,98%) | 18,11 | 18,11 | 18,11 | 18,88 | 8 215 | 152 852 |
  |
| MDI (MDIENERGIA) | 16:49 | 1,340 | +0,120 | (+9,84%) | 1,220 | 1,220 | 1,220 | 1,340 | 5 697 | 7 583 |
  |
| MEG (MEGARON) | 20 gru 11:00 | 6,60 | -0,50 | (-7,04%) | 7,10 | 6,60 | 6,60 | 6,60 | 2 | 13 | |
| MEX (MEXPOLSKA) | 12:38 | 3,94 | -0,12 | (-2,96%) | 4,06 | 3,95 | 3,92 | 4,12 | 471 | 1 894 |
  |
| MFO | 16:49 | 26,70 | -0,90 | (-3,26%) | 27,60 | 27,80 | 26,60 | 27,80 | 3 728 | 100 428 |
  |
| MGT (MANGATA) | 17:00 | 61,00 | -2,80 | (-4,39%) | 63,80 | 61,80 | 60,40 | 65,00 | 1 781 | 108 877 |
  |
| MIL (MILLENNIUM) | 17:02 | 9,180 | +0,310 | (+3,49%) | 8,870 | 8,870 | 8,850 | 9,225 | 780 796 | 7 111 001 |
  |
| MIR (MIRACULUM) | 11:54 | 0,766 | +0,012 | (+1,59%) | 0,754 | 0,754 | 0,754 | 0,766 | 5 512 | 4 195 |
  |
| MLG (MLPGROUP) | 16:49 | 68,00 | -2,00 | (-2,86%) | 70,00 | 70,00 | 67,60 | 70,00 | 1 159 | 79 217 |
  |
| MLK (MILKILAND) | 17:00 | 1,325 | +0,065 | (+5,16%) | 1,260 | 1,260 | 1,215 | 1,345 | 47 508 | 61 320 |
  |
| MLS (MLSYSTEM) | 17:00 | 18,30 | -0,28 | (-1,51%) | 18,58 | 18,60 | 18,12 | 18,78 | 27 341 | 505 486 |
  |
| MNC (MENNICA) | 17:00 | 19,40 | 0,00 | (0,00%) | 19,40 | 19,40 | 19,40 | 19,80 | 4 325 | 84 600 |
  |
| MOC (MOLECURE) | 17:00 | 9,80 | +0,04 | (+0,41%) | 9,76 | 9,80 | 9,47 | 10,38 | 34 251 | 334 854 |
  |
| MOJ | 13:54 | 1,35 | -0,05 | (-3,57%) | 1,40 | 1,40 | 1,35 | 1,40 | 1 450 | 1 977 |
  |
| MOL | 17:00 | 28,60 | -0,06 | (-0,21%) | 28,66 | 28,88 | 28,14 | 29,08 | 3 823 | 108 796 |
  |
| MON (MONNARI) | 17:02 | 5,00 | -0,10 | (-1,96%) | 5,10 | 5,00 | 4,98 | 5,08 | 7 375 | 37 188 |
  |
| MOV (MOVIEGAMES) | 17:00 | 16,50 | -0,70 | (-4,07%) | 17,20 | 17,06 | 16,50 | 17,22 | 4 866 | 81 867 |
  |
| MRB (MIRBUD) | 17:00 | 11,70 | -0,08 | (-0,68%) | 11,78 | 11,70 | 11,70 | 12,10 | 243 157 | 2 881 689 |
  |
| MRC (MERCATOR) | 17:00 | 47,55 | -0,15 | (-0,31%) | 47,70 | 47,70 | 47,50 | 48,00 | 6 484 | 309 111 |
  |
| MSP (MOSTALPLC) | 13:25 | 8,52 | +0,04 | (+0,47%) | 8,48 | 8,48 | 8,30 | 8,52 | 848 | 7 170 |
  |
| MSW (MOSTALWAR) | 17:00 | 5,64 | +0,14 | (+2,55%) | 5,50 | 5,50 | 5,46 | 5,68 | 7 653 | 42 205 |
  |
| MSZ (MOSTALZAB) | 17:00 | 5,47 | +0,20 | (+3,80%) | 5,27 | 5,28 | 5,28 | 5,49 | 61 348 | 332 513 |
  |
| MUR (MURAPOL) | 17:00 | 34,02 | +0,06 | (+0,18%) | 33,96 | 34,10 | 34,00 | 34,72 | 2 585 | 88 514 |
  |
| MVP (MARVIPOL) | 16:49 | 6,54 | +0,10 | (+1,55%) | 6,44 | 6,46 | 6,44 | 6,54 | 4 760 | 30 969 |
  |
| MWT (MWTRADE) | 2 sty 16:46 | 2,92 | +0,02 | (+0,69%) | 2,90 | 2,86 | 2,86 | 2,92 | 738 | 2 111 |
  |
| MXC (MAXCOM) | 15:58 | 7,82 | +0,02 | (+0,26%) | 7,80 | 7,86 | 7,82 | 7,90 | 876 | 6 873 |
  |
| MZA (MUZA) | 11:33 | 14,55 | +0,30 | (+2,11%) | 14,25 | 14,25 | 13,90 | 14,55 | 297 | 4 258 |
  |
| NCL (NOCTILUCA) | 17:03 | 100,00 | -1,00 | (-0,99%) | 101,00 | 103,20 | 99,50 | 103,40 | 2 325 | 236 010 |
  |
| NEU (NEUCA) | 17:00 | 875,00 | +9,00 | (+1,04%) | 866,00 | 872,00 | 869,00 | 889,00 | 597 | 523 719 |
  |
| NNG (NANOGROUP) | 17:00 | 3,360 | +0,130 | (+4,02%) | 3,230 | 3,280 | 3,280 | 3,420 | 53 864 | 181 236 |
  |
| NTC (NTCAPITAL) | 16:16 | 0,816 | +0,030 | (+3,82%) | 0,786 | 0,780 | 0,750 | 0,844 | 49 405 | 39 513 |
  |
| NTT (NTTSYSTEM) | 16:47 | 7,76 | +0,20 | (+2,65%) | 7,56 | 7,52 | 7,52 | 7,80 | 8 209 | 63 159 |
  |
| NTU (NOVATURAS) | 2 sty 09:10 | 8,60 | +0,78 | (+9,97%) | 7,82 | 8,60 | 8,60 | 8,60 | 1 | 9 |
  |
| NVA (PANOVA) | 10:35 | 14,65 | -0,35 | (-2,33%) | 15,00 | 14,70 | 14,65 | 14,70 | 215 | 3 158 |
  |
| NVG (NOVAVISGR) | 16:49 | 1,300 | -0,030 | (-2,26%) | 1,330 | 1,330 | 1,265 | 1,330 | 43 507 | 55 863 |
  |
| NVT (NOVITA) | 15:36 | 119,50 | +2,50 | (+2,14%) | 117,00 | 117,00 | 117,00 | 119,50 | 45 | 5 317 |
  |
| NWG (NEWAG) | 17:00 | 44,80 | +0,90 | (+2,05%) | 43,90 | 43,90 | 42,50 | 44,90 | 11 090 | 491 956 |
  |
| NXG (NEXITY) | 13:48 | 1,74 | +0,02 | (+1,16%) | 1,72 | 1,72 | 1,72 | 1,74 | 35 | 61 |
  |
| OBL (ORZBIALY) | 15:00 | 32,60 | -0,40 | (-1,21%) | 33,00 | 33,40 | 32,60 | 33,40 | 57 | 1 867 |
  |
| ODL (ODLEWNIE) | 16:16 | 8,12 | -0,06 | (-0,73%) | 8,18 | 8,22 | 8,12 | 8,24 | 5 284 | 43 493 |
  |
| OND (ONDE) | 16:49 | 10,62 | -0,28 | (-2,57%) | 10,90 | 10,90 | 10,44 | 10,90 | 14 926 | 159 289 |
  |
| ONO (ONESANO) | 17:00 | 1,075 | +0,030 | (+2,87%) | 1,045 | 1,055 | 1,035 | 1,075 | 5 657 | 6 042 |
  |
| OPG (ORCOGROUP) | 17:00 | 3,36 | +0,14 | (+4,35%) | 3,22 | 3,36 | 3,36 | 3,36 | 3 | 10 |
  |
| OPL (ORANGEPL) | 17:04 | 7,400 | -0,100 | (-1,33%) | 7,500 | 7,500 | 7,400 | 7,504 | 633 730 | 4 715 788 |
  |
| OPM (OPTEAM) | 15:27 | 3,33 | 0,00 | (0,00%) | 3,33 | 3,43 | 3,33 | 3,43 | 1 750 | 5 848 |
  |
| OPN (OPONEO.PL) | 17:00 | 81,00 | +1,40 | (+1,76%) | 79,60 | 81,00 | 79,20 | 81,00 | 2 061 | 166 596 |
  |
| OTM (OTMUCHOW) | 16:20 | 4,34 | +0,08 | (+1,88%) | 4,26 | 4,26 | 4,26 | 4,34 | 1 943 | 8 353 |
  |
| OTS (OTLOG) | 16:33 | 15,62 | -0,06 | (-0,38%) | 15,68 | 15,68 | 15,02 | 15,84 | 2 505 | 38 866 |
  |
| OVO (OVOSTAR) | 19 sie 11:25 | 70,00 | +1,40 | (+2,04%) | 68,60 | 70,00 | 70,00 | 70,00 | 1 | 70 |
 |
| PAS (PASSUS) | 17:00 | 33,50 | +2,50 | (+8,06%) | 31,00 | 31,30 | 31,30 | 33,90 | 1 139 | 37 055 |
  |
| PAT (PATENTUS) | 17:00 | 3,50 | +0,13 | (+3,86%) | 3,37 | 3,34 | 3,32 | 3,50 | 19 170 | 65 277 |
  |
| PBF (PBSFINANSE) | 30 gru 15:00 | 0,850 | +0,005 | (+0,59%) | 0,845 | 0,850 | 0,850 | 0,850 | 3 225 | 2 741 |
  |
| 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 | 18,75 | -0,10 | (-0,53%) | 18,85 | 18,90 | 18,30 | 18,90 | 6 360 | 117 654 |
  |
| PCE (POLICE) | 17:00 | 6,96 | -0,14 | (-1,97%) | 7,10 | 7,20 | 6,96 | 7,20 | 15 099 | 105 959 |
  |
| PCF (PCFGROUP) | 17:03 | 7,20 | 0,00 | (0,00%) | 7,20 | 7,20 | 7,20 | 7,34 | 3 659 | 26 613 |
  |
| PCO (PEPCO) | 17:04 | 16,650 | -0,120 | (-0,72%) | 16,770 | 16,900 | 16,620 | 16,910 | 515 703 | 8 626 152 |
  |
| PCR (PCCROKITA) | 17:03 | 72,50 | +0,30 | (+0,42%) | 72,20 | 72,60 | 72,10 | 73,00 | 4 953 | 358 986 |
  |
| PCX (PCCEXOL) | 17:02 | 2,36 | +0,09 | (+3,74%) | 2,27 | 2,28 | 2,28 | 2,36 | 27 317 | 63 488 |
  |
| PEN (PHOTON) | 16:49 | 4,22 | -0,02 | (-0,47%) | 4,24 | 4,24 | 4,11 | 4,34 | 30 608 | 129 627 |
  |
| PEO (PEKAO) | 17:04 | 140,40 | +1,30 | (+0,93%) | 139,10 | 138,90 | 138,20 | 141,80 | 456 063 | 64 125 336 |
  |
| PEP | 15:38 | 71,20 | +0,20 | (+0,28%) | 71,00 | 71,00 | 70,80 | 71,20 | 446 | 31 649 |
  |
| PGE | 17:02 | 6,218 | +0,092 | (+1,50%) | 6,126 | 6,184 | 6,068 | 6,240 | 1 653 979 | 10 231 624 |
  |
| PGM (PMPG) | 11:16 | 1,840 | +0,060 | (+3,37%) | 1,780 | 1,780 | 1,780 | 1,840 | 15 | 27 |
  |
| PGV (PGFGROUP) | 16:43 | 0,442 | +0,092 | (+26,29%) | 0,350 | 0,368 | 0,340 | 0,444 | 253 017 | 103 514 |
  |
| PHN | 15:15 | 9,24 | +0,14 | (+1,54%) | 9,10 | 9,10 | 9,10 | 9,24 | 971 | 8 857 |
  |
| PHR (PHARMENA) | 16:48 | 4,23 | -0,02 | (-0,47%) | 4,25 | 4,25 | 3,88 | 4,25 | 1 302 | 5 398 |
  |
| PJP (PJPMAKRUM) | 16:37 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,50 | 15,00 | 15,50 | 517 | 7 955 |
  |
| PKN (PKNORLEN) | 17:04 | 49,250 | -0,120 | (-0,24%) | 49,370 | 49,850 | 49,180 | 49,850 | 1 810 588 | 89 606 080 |
  |
| PKO (PKOBP) | 17:01 | 60,30 | +1,04 | (+1,75%) | 59,26 | 59,48 | 59,36 | 60,42 | 2 090 028 | 125 780 496 |
  |
| PKP (PKPCARGO) | 17:01 | 15,54 | -0,06 | (-0,38%) | 15,60 | 15,60 | 15,30 | 15,96 | 213 726 | 3 349 096 |
  |
| PLW (PLAYWAY) | 17:00 | 286,00 | +2,00 | (+0,70%) | 284,00 | 284,00 | 283,00 | 288,00 | 1 596 | 455 965 |
  |
| PLZ (PLAZACNTR) | 17:00 | 2,630 | +0,130 | (+5,20%) | 2,500 | 2,640 | 2,475 | 2,640 | 23 621 | 61 193 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PMP (PAMAPOL) | 17:00 | 2,26 | +0,14 | (+6,60%) | 2,12 | 2,15 | 2,14 | 2,27 | 7 789 | 16 832 |
  |
| PPS (PEPEES) | 09:01 | 0,900 | 0,000 | (0,00%) | 0,900 | 0,900 | 0,900 | 0,900 | 2 | 2 |
  |
| PRI (PRAGMAINK) | 15:59 | 3,88 | +0,12 | (+3,19%) | 3,76 | 3,78 | 3,78 | 3,88 | 386 | 1 489 |
  |
| PRM (PROCHEM) | 13:46 | 28,60 | -0,20 | (-0,69%) | 28,80 | 28,80 | 28,00 | 28,80 | 426 | 11 987 |
  |
| PRT (PROTEKTOR) | 15:29 | 0,932 | +0,012 | (+1,30%) | 0,920 | 0,918 | 0,900 | 0,936 | 15 316 | 14 101 |
  |
| PTG (POLTREG) | 16:16 | 40,90 | +3,30 | (+8,78%) | 37,60 | 38,00 | 38,00 | 41,80 | 620 | 24 987 |
  |
| PTW (PTWP) | 13:59 | 52,50 | +0,50 | (+0,96%) | 52,00 | 51,50 | 51,50 | 52,50 | 3 | 157 |
  |
| PUR (PURE) | 17:03 | 16,96 | +0,20 | (+1,19%) | 16,76 | 16,94 | 16,60 | 17,64 | 116 901 | 2 013 007 |
  |
| PWX (POLWAX) | 16:46 | 1,500 | +0,050 | (+3,45%) | 1,450 | 1,450 | 1,365 | 1,550 | 27 971 | 41 816 |
  |
| PXM (POLIMEXMS) | 17:00 | 2,326 | +0,170 | (+7,88%) | 2,156 | 2,150 | 2,140 | 2,326 | 489 788 | 1 101 706 |
  |
| PZU | 17:00 | 46,76 | +0,32 | (+0,69%) | 46,44 | 46,44 | 46,10 | 47,07 | 1 547 765 | 72 390 128 |
  |
| QNT (QUANTUM) | 15:00 | 18,60 | 0,00 | (0,00%) | 18,60 | 18,60 | 18,60 | 18,60 | 300 | 5 580 |
  |
| QRS (QUERCUS) | 17:00 | 7,80 | +0,08 | (+1,04%) | 7,72 | 7,74 | 7,60 | 7,80 | 10 536 | 81 138 |
  |
| RAE (RAEN) | 16:28 | 0,4270 | +0,0120 | (+2,89%) | 0,4150 | 0,4105 | 0,4105 | 0,4280 | 136 167 | 57 605 |
  |
| RAF (RAFAMET) | 27 gru 13:35 | 11,50 | 0,00 | (0,00%) | 11,50 | 11,50 | 11,50 | 11,50 | 10 | 115 |
  |
| RBW (RAINBOW) | 17:00 | 133,20 | -0,40 | (-0,30%) | 133,60 | 133,60 | 131,00 | 134,00 | 33 915 | 4 506 793 |
  |
| RDN (REDAN) | 17:00 | 0,0580 | -0,0058 | (-9,09%) | 0,0638 | 0,0600 | 0,0572 | 0,0620 | 212 525 | 12 476 |
  |
| 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) | 17:01 | 0,2880 | -0,0350 | (-10,84%) | 0,3230 | 0,3280 | 0,2700 | 0,3280 | 3 605 183 | 1 055 021 |
  |
| RHD (REINHOLD) | 18 gru 12:57 | 0,0700 | 0,0000 | (0,00%) | 0,0700 | 0,0700 | 0,0700 | 0,0700 | 18 358 | 1 285 |
 |
| RLP (RELPOL) | 16:42 | 5,56 | +0,16 | (+2,96%) | 5,40 | 5,40 | 5,40 | 5,56 | 775 | 4 267 |
  |
| RMK (REMAK) | 17:00 | 12,10 | +0,55 | (+4,76%) | 11,55 | 11,60 | 11,60 | 12,10 | 430 | 5 167 |
  |
| RNC (REINO) | 15:02 | 1,28 | -0,06 | (-4,48%) | 1,34 | 1,28 | 1,28 | 1,28 | 16 | 20 |
  |
| RND (RENDER) | 15:57 | 89,60 | -2,40 | (-2,61%) | 92,00 | 87,00 | 86,00 | 89,60 | 45 | 3 916 |
  |
| RNK (RANKPROGR) | 17:00 | 6,08 | -0,16 | (-2,56%) | 6,24 | 6,18 | 5,84 | 6,20 | 10 585 | 63 748 |
  |
| RPC (ROPCZYCE) | 16:33 | 22,10 | -0,10 | (-0,45%) | 22,20 | 22,20 | 21,80 | 22,20 | 553 | 12 185 |
  |
| RVU (RYVU) | 17:00 | 38,85 | -0,15 | (-0,38%) | 39,00 | 39,15 | 38,60 | 39,15 | 8 064 | 313 805 |
  |
| RWL (RAWLPLUG) | 17:00 | 16,60 | -0,70 | (-4,05%) | 17,30 | 17,30 | 16,60 | 17,30 | 925 | 15 559 |
  |
| SAN (SANTANDER) | 15:58 | 18,89 | +0,17 | (+0,90%) | 18,72 | 18,88 | 18,70 | 18,92 | 1 759 | 33 208 |
  |
| SCP (SCPFL) | 16:33 | 162,40 | -1,60 | (-0,98%) | 164,00 | 164,00 | 160,20 | 165,00 | 1 618 | 264 626 |
  |
| SEK (SEKO) | 16:39 | 9,80 | 0,00 | (0,00%) | 9,80 | 9,80 | 9,64 | 9,80 | 2 393 | 23 421 |
  |
| SEL (SELENAFM) | 16:49 | 30,60 | 0,00 | (0,00%) | 30,60 | 30,90 | 30,10 | 30,90 | 568 | 17 245 |
  |
| SEN (SERINUS) | 17:00 | 2,74 | +0,09 | (+3,40%) | 2,65 | 2,70 | 2,68 | 2,74 | 7 139 | 19 338 |
  |
| SFG (SILVANO) | 13:17 | 4,28 | +0,04 | (+0,94%) | 4,24 | 4,28 | 4,28 | 4,28 | 56 | 240 |
  |
| SFS (SFINKS) | 15:24 | 0,520 | -0,007 | (-1,33%) | 0,527 | 0,527 | 0,500 | 0,527 | 15 437 | 7 849 |
  |
| SGN (SYGNITY) | 17:00 | 67,80 | -1,20 | (-1,74%) | 69,00 | 68,00 | 67,20 | 68,00 | 2 360 | 159 820 |
  |
| 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) | 15:00 | 0,350 | 0,000 | (0,00%) | 0,350 | 0,356 | 0,350 | 0,356 | 613 | 218 |
  |
| SHG (STARHEDGE) | 27 gru 11:00 | 0,236 | 0,000 | (0,00%) | 0,236 | 0,236 | 0,236 | 0,236 | 1 667 | 393 |
  |
| SHO (SHOPER) | 17:01 | 40,60 | +0,40 | (+1,00%) | 40,20 | 40,20 | 40,00 | 41,30 | 9 229 | 373 311 |
  |
| SIM (SIMFABRIC) | 16:34 | 2,030 | +0,144 | (+7,64%) | 1,886 | 1,886 | 1,886 | 2,070 | 17 750 | 35 067 |
  |
| SKA (SNIEZKA) | 15:22 | 84,00 | 0,00 | (0,00%) | 84,00 | 84,00 | 82,80 | 84,00 | 143 | 11 970 |
  |
| SKH (SKARBIEC) | 16:49 | 23,10 | -0,10 | (-0,43%) | 23,20 | 23,00 | 22,90 | 23,20 | 1 379 | 31 864 |
  |
| SKL (SKYLINE) | 2 sty 13:58 | 1,57 | +0,01 | (+0,64%) | 1,56 | 1,52 | 1,52 | 1,57 | 38 377 | 58 422 |
  |
| SLV (SELVITA) | 17:00 | 49,70 | -0,70 | (-1,39%) | 50,40 | 51,00 | 49,60 | 51,10 | 3 710 | 186 515 |
  |
| SNK (SANOK) | 17:00 | 22,55 | +0,15 | (+0,67%) | 22,40 | 22,50 | 22,45 | 23,00 | 4 133 | 94 365 |
  |
| SNT (SYNEKTIK) | 17:00 | 209,00 | -0,50 | (-0,24%) | 209,50 | 208,50 | 205,50 | 212,00 | 17 856 | 3 715 822 |
  |
| SNW (SANWIL) | 17:00 | 1,425 | +0,035 | (+2,52%) | 1,390 | 1,385 | 1,380 | 1,500 | 28 764 | 40 504 |
  |
| SNX (SUNEX) | 17:00 | 6,40 | +0,09 | (+1,43%) | 6,31 | 6,44 | 6,26 | 6,47 | 15 485 | 98 914 |
  |
| SON (SONEL) | 16:43 | 15,45 | +0,15 | (+0,98%) | 15,30 | 15,55 | 15,00 | 15,75 | 2 348 | 35 736 |
  |
| SPH (SOPHARMA) | 30 gru 10:07 | 12,25 | 0,00 | (0,00%) | 12,25 | 12,25 | 12,25 | 12,25 | 10 | 123 |
  |
| SPL (SANPL) | 17:00 | 465,00 | +4,10 | (+0,89%) | 460,90 | 464,00 | 457,30 | 468,70 | 80 423 | 37 428 996 |
  |
| SPR (SPYROSOFT) | 17:00 | 528,00 | +50,00 | (+10,46%) | 478,00 | 480,00 | 472,00 | 528,00 | 526 | 256 560 |
  |
| STF (STALPROFI) | 17:00 | 7,94 | +0,18 | (+2,32%) | 7,76 | 7,80 | 7,70 | 7,98 | 3 815 | 29 981 |
  |
| STP (STALPROD) | 17:00 | 222,50 | +1,00 | (+0,45%) | 221,50 | 223,00 | 219,00 | 223,50 | 522 | 114 993 |
  |
| STS (SATIS) | 15:08 | 0,255 | +0,023 | (+9,91%) | 0,232 | 0,240 | 0,240 | 0,255 | 8 581 | 2 169 |
  |
| STX (STALEXP) | 17:00 | 2,950 | -0,030 | (-1,01%) | 2,980 | 2,990 | 2,950 | 3,000 | 109 858 | 327 525 |
  |
| SVE (SNTVERSE) | 17:00 | 4,470 | -0,030 | (-0,67%) | 4,500 | 4,500 | 4,420 | 4,500 | 105 045 | 469 058 |
  |
| SVRS (SILVAIR-REGS) | 10:48 | 3,72 | +0,18 | (+5,08%) | 3,54 | 3,54 | 3,54 | 3,72 | 2 850 | 10 478 |
  |
| SWG (SECOGROUP) | 23 gru 15:38 | 27,00 | -0,80 | (-2,88%) | 27,80 | 27,00 | 27,00 | 27,00 | 251 | 6 777 |
  |
| TAR (TARCZYNSKI) | 16:37 | 140,00 | -1,50 | (-1,06%) | 141,50 | 142,00 | 137,00 | 142,00 | 1 052 | 149 048 |
  |
| TBL (TBULL) | 11:00 | 3,98 | +0,10 | (+2,58%) | 3,88 | 3,98 | 3,98 | 3,98 | 500 | 1 990 |
  |
| TEN (TSGAMES) | 17:00 | 76,25 | -0,30 | (-0,39%) | 76,55 | 76,60 | 75,40 | 76,95 | 26 288 | 2 000 553 |
  |
| THG (TENDERHUT) | 12:48 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,20 | 6,00 | 6,20 | 117 | 724 |
  |
| TLX (TALEX) | 12:22 | 19,30 | 0,00 | (0,00%) | 19,30 | 19,30 | 19,30 | 19,30 | 78 | 1 505 |
  |
| TMR (TATRY) | 27 gru 11:18 | 104,00 | 0,00 | (0,00%) | 104,00 | 102,00 | 102,00 | 104,00 | 47 | 4 828 |
  |
| TOA (TOYA) | 17:00 | 7,49 | +0,29 | (+4,03%) | 7,20 | 7,20 | 7,15 | 7,50 | 45 646 | 332 504 |
  |
| TOR (TORPOL) | 17:00 | 31,95 | -1,20 | (-3,62%) | 33,15 | 33,45 | 31,95 | 33,45 | 31 669 | 1 036 984 |
  |
| TOW (TOWERINVT) | 17:00 | 2,820 | +0,080 | (+2,92%) | 2,740 | 2,720 | 2,680 | 2,880 | 12 075 | 33 767 |
  |
| TPE (TAURONPE) | 17:00 | 3,908 | +0,108 | (+2,84%) | 3,800 | 3,810 | 3,804 | 3,930 | 2 602 970 | 10 123 145 |
  |
| TRI (TRITON) | 15:00 | 3,00 | +0,30 | (+11,11%) | 2,70 | 3,00 | 3,00 | 3,00 | 11 | 33 |
  |
| TRK (TRAKCJA) | 17:00 | 2,130 | -0,100 | (-4,48%) | 2,230 | 2,220 | 2,120 | 2,250 | 265 697 | 577 126 |
  |
| TRN (TRANSPOL) | 14:18 | 2,80 | -0,02 | (-0,71%) | 2,82 | 2,81 | 2,77 | 2,81 | 1 869 | 5 189 |
  |
| TRR (TERMOREX) | 2 sty 11:59 | 0,710 | +0,040 | (+5,97%) | 0,670 | 0,750 | 0,690 | 0,770 | 2 113 | 1 525 |
  |
| TSG (TESGAS) | 14:17 | 2,30 | -0,03 | (-1,29%) | 2,33 | 2,33 | 2,27 | 2,35 | 8 090 | 18 565 |
  |
| TXT (TEXT) | 17:04 | 70,60 | -0,20 | (-0,28%) | 70,80 | 71,00 | 68,90 | 71,50 | 56 342 | 3 963 852 |
  |
| UCG (UNICREDIT) | 14:59 | 164,66 | +3,46 | (+2,15%) | 161,20 | 164,06 | 164,06 | 164,66 | 145 | 23 806 |
  |
| ULG (ULTGAMES) | 17:00 | 8,48 | 0,00 | (0,00%) | 8,48 | 7,72 | 7,72 | 8,58 | 2 702 | 22 661 |
  |
| ULM (ULMA) | 11:33 | 67,00 | -1,00 | (-1,47%) | 68,00 | 67,50 | 65,50 | 67,50 | 44 | 2 928 |
  |
| 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) | 16:38 | 7,90 | +0,08 | (+1,02%) | 7,82 | 7,84 | 7,82 | 8,00 | 8 806 | 69 605 |
  |
| UNL (UNILABGAM) | 9 gru 16:46 | 18,00 | +0,30 | (+1,69%) | 17,70 | 18,00 | 18,00 | 18,00 | 5 | 90 |
  |
| UNT (UNIMOT) | 17:03 | 149,00 | +4,20 | (+2,90%) | 144,80 | 144,80 | 142,20 | 149,00 | 4 224 | 611 720 |
  |
| URT (URTESTE) | 16:46 | 99,00 | +6,20 | (+6,68%) | 92,80 | 92,80 | 91,20 | 99,00 | 206 | 19 653 |
  |
| VGO (VIGOPHOTN) | 16:39 | 475,00 | +5,00 | (+1,06%) | 470,00 | 477,00 | 465,00 | 477,00 | 158 | 74 940 |
  |
| VIN (VINDEXUS) | 13:54 | 9,18 | -0,18 | (-1,92%) | 9,36 | 9,36 | 9,02 | 9,36 | 4 334 | 40 351 |
  |
| VOT (VOTUM) | 17:00 | 31,60 | -0,25 | (-0,78%) | 31,85 | 31,85 | 31,05 | 32,00 | 5 079 | 159 460 |
  |
| VOX (VOXEL) | 16:45 | 124,00 | -2,00 | (-1,59%) | 126,00 | 127,00 | 124,00 | 129,00 | 4 071 | 511 772 |
  |
| VRC (VERCOM) | 17:04 | 127,50 | -0,50 | (-0,39%) | 128,00 | 129,50 | 127,00 | 131,00 | 10 503 | 1 357 016 |
  |
| VRG | 17:00 | 3,22 | +0,06 | (+1,90%) | 3,16 | 3,20 | 3,19 | 3,22 | 1 779 | 5 705 |
  |
| VTL (VISTAL) | 17:00 | 0,599 | -0,061 | (-9,24%) | 0,660 | 0,636 | 0,582 | 0,699 | 1 007 518 | 640 076 | |
| VVD (VIVID) | 16:42 | 0,600 | +0,004 | (+0,67%) | 0,596 | 0,596 | 0,596 | 0,638 | 99 810 | 61 109 |
  |
| WAS (WASKO) | 15:51 | 1,490 | +0,030 | (+2,05%) | 1,460 | 1,425 | 1,415 | 1,490 | 32 230 | 46 587 |
  |
| WIK (WIKANA) | 15:15 | 6,20 | +0,35 | (+5,98%) | 5,85 | 6,40 | 6,15 | 6,40 | 4 121 | 26 000 |
  |
| WIS (WINVEST) | 15:00 | 0,202 | 0,000 | (0,00%) | 0,202 | 0,202 | 0,202 | 0,202 | 75 | 15 |
  |
| WLT (WIELTON) | 17:02 | 5,19 | -0,01 | (-0,19%) | 5,20 | 5,20 | 5,06 | 5,28 | 32 584 | 169 084 |
  |
| WPL (WIRTUALNA) | 17:03 | 77,00 | +0,60 | (+0,79%) | 76,40 | 76,90 | 76,00 | 77,50 | 14 283 | 1 104 011 |
  |
| WPR (WOODPCKR) | 16:49 | 4,39 | +0,29 | (+7,07%) | 4,10 | 4,14 | 4,14 | 4,40 | 12 030 | 50 996 |
  |
| WTN (WITTCHEN) | 17:00 | 22,00 | +0,35 | (+1,62%) | 21,65 | 21,85 | 21,70 | 22,40 | 25 171 | 555 982 |
  |
| WWL (WAWEL) | 16:45 | 590,00 | -18,00 | (-2,96%) | 608,00 | 600,00 | 590,00 | 600,00 | 416 | 247 622 |
  |
| WXF (WARIMPEX) | 16:23 | 2,55 | -0,03 | (-1,16%) | 2,58 | 2,55 | 2,55 | 2,58 | 1 304 | 3 355 |
  |
| XPL (XPLUS) | 16:16 | 1,950 | -0,030 | (-1,52%) | 1,980 | 2,000 | 1,950 | 2,000 | 2 505 | 4 905 |
  |
| XTB | 17:01 | 72,50 | -0,34 | (-0,47%) | 72,84 | 72,98 | 72,40 | 74,28 | 271 166 | 19 855 376 |
  |
| XTP (XTPL) | 17:04 | 125,20 | +24,20 | (+23,96%) | 101,00 | 110,00 | 110,00 | 131,60 | 32 645 | 3 959 764 |
  |
| YAN (NEPTIS) | 09:00 | 147,00 | -8,00 | (-5,16%) | 155,00 | 147,00 | 147,00 | 147,00 | 5 | 735 |
  |
| 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) | 14:16 | 7,00 | -0,05 | (-0,71%) | 7,05 | 7,05 | 6,90 | 7,05 | 66 | 461 |
  |
| ZAB (ZABKA) | 17:02 | 20,70 | +0,21 | (+1,02%) | 20,49 | 20,60 | 20,51 | 20,98 | 3 607 184 | 75 112 672 |
 |
| ZAP (PULAWY) | 17:00 | 43,00 | +0,70 | (+1,65%) | 42,30 | 42,30 | 41,10 | 43,10 | 772 | 32 333 |
  |
| ZEP (ZEPAK) | 17:00 | 14,28 | +0,08 | (+0,56%) | 14,20 | 14,30 | 14,04 | 14,38 | 11 376 | 162 330 |
  |
| ZMT (ZAMET) | 16:44 | 0,830 | +0,020 | (+2,47%) | 0,810 | 0,836 | 0,814 | 0,838 | 12 726 | 10 617 |
  |
| ZRE (ZREMB) | 16:15 | 4,400 | +0,150 | (+3,53%) | 4,250 | 4,245 | 4,175 | 4,490 | 41 573 | 181 315 |
  |
| ZUE | 17:00 | 9,02 | +0,40 | (+4,64%) | 8,62 | 8,86 | 8,54 | 9,02 | 7 714 | 68 136 |
  |
| ZUK (STAPORKOW) | 2 sty 12:24 | 2,10 | 0,00 | (0,00%) | 2,10 | 2,10 | 2,10 | 2,10 | 400 | 840 |
  |
Biznesradar bez reklam? Sprawdź BR Plus