Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 10:21 | 2,43 | -0,03 | (-1,22%) | 2,46 | 2,46 | 2,43 | 2,46 | 153 | 376 |
  |
| 08N (08OCTAVA) | 20 kwi 15:16 | 0,680 | 0,000 | (0,00%) | 0,680 | 0,680 | 0,680 | 0,680 | 9 700 | 6 596 |
  |
| 11B (11BIT) | 13:58 | 167,00 | +20,20 | (+13,76%) | 146,80 | 146,40 | 141,30 | 168,20 | 41 138 | 6 518 164 |
  |
| 1AT (ATAL) | 13:48 | 60,30 | +0,90 | (+1,52%) | 59,40 | 59,50 | 59,50 | 60,50 | 2 467 | 148 189 |
  |
| 3RG (3RGAMES) | 13:34 | 0,702 | +0,042 | (+6,36%) | 0,660 | 0,660 | 0,654 | 0,702 | 123 987 | 84 741 |
  |
| 4MS (4MASS) | 13:27 | 4,300 | -0,040 | (-0,92%) | 4,340 | 4,330 | 4,300 | 4,330 | 7 808 | 33 586 |
  |
| AAT (ALTA) | 13:37 | 1,670 | +0,025 | (+1,52%) | 1,645 | 1,585 | 1,585 | 1,670 | 5 018 | 8 287 |
  |
| ABE (ABPL) | 13:55 | 121,40 | 0,00 | (0,00%) | 121,40 | 121,60 | 120,00 | 121,60 | 13 676 | 1 655 009 |
  |
| ABS (ASSECOBS) | 13:58 | 78,20 | -1,00 | (-1,26%) | 79,20 | 78,60 | 77,60 | 79,00 | 1 244 | 97 091 |
  |
| ACG (ACAUTOGAZ) | 11:52 | 21,80 | 0,00 | (0,00%) | 21,80 | 21,90 | 21,80 | 21,90 | 53 | 1 157 |
  |
| ACP (ASSECOPOL) | 13:56 | 190,30 | +0,20 | (+0,11%) | 190,10 | 191,05 | 189,20 | 191,65 | 45 853 | 8 727 704 |
  |
| ACT (ACTION) | 13:45 | 28,30 | -0,20 | (-0,70%) | 28,50 | 28,45 | 28,05 | 28,45 | 672 | 18 949 |
  |
| ADV (ADIUVO) | 11:25 | 0,578 | -0,002 | (-0,34%) | 0,580 | 0,578 | 0,560 | 0,578 | 5 580 | 3 127 |
  |
| AGO (AGORA) | 13:55 | 8,86 | +0,18 | (+2,07%) | 8,68 | 8,64 | 8,60 | 8,92 | 22 457 | 197 391 |
  |
| AGT (AGROTON) | 13:20 | 4,90 | 0,00 | (0,00%) | 4,90 | 4,82 | 4,82 | 4,90 | 267 | 1 291 |
  |
| ALE (ALLEGRO) | 13:58 | 30,435 | +0,155 | (+0,51%) | 30,280 | 30,800 | 30,280 | 30,800 | 1 289 522 | 39 325 324 |
  |
| ALG (AIGAMES) | 13:18 | 0,810 | -0,028 | (-3,34%) | 0,838 | 0,840 | 0,802 | 0,840 | 150 | 121 |
  |
| ALI (ALTUS) | 12:43 | 2,73 | -0,02 | (-0,73%) | 2,75 | 2,67 | 2,66 | 2,73 | 596 | 1 590 |
  |
| ALL (AILLERON) | 12:35 | 18,00 | -0,02 | (-0,11%) | 18,02 | 18,02 | 17,56 | 18,02 | 2 324 | 41 536 |
  |
| ALR (ALIOR) | 13:58 | 127,60 | +0,35 | (+0,28%) | 127,25 | 127,95 | 126,70 | 128,45 | 99 717 | 12 742 069 |
  |
| AMB (AMBRA) | 13:43 | 19,70 | -0,10 | (-0,51%) | 19,80 | 19,90 | 19,62 | 20,20 | 8 838 | 176 016 |
  |
| AMC (AMICA) | 13:57 | 52,80 | -0,40 | (-0,75%) | 53,20 | 53,30 | 52,60 | 54,50 | 13 684 | 731 105 |
  |
| ANR (ANSWEAR) | 13:54 | 17,96 | -0,62 | (-3,34%) | 18,58 | 18,60 | 17,70 | 18,64 | 22 927 | 413 760 |
  |
| APE (APSENERGY) | 13:54 | 3,06 | -0,01 | (-0,33%) | 3,07 | 3,04 | 3,00 | 3,08 | 4 456 | 13 516 |
  |
| APL (AMPLI) | 20 kwi 15:00 | 1,00 | 0,00 | (0,00%) | 1,00 | 1,00 | 1,00 | 1,00 | 431 | 431 |
  |
| APN (APLISENS) | 13:58 | 17,35 | +0,30 | (+1,76%) | 17,05 | 17,80 | 17,15 | 17,80 | 1 265 | 22 057 |
  |
| APR (AUTOPARTN) | 13:56 | 22,60 | +0,30 | (+1,35%) | 22,30 | 22,35 | 22,25 | 22,70 | 86 510 | 1 943 019 |
  |
| APT (APATOR) | 13:58 | 25,65 | +1,35 | (+5,56%) | 24,30 | 24,30 | 24,30 | 25,70 | 30 923 | 777 053 |
  |
| ARH (ARCHICOM) | 13:54 | 50,60 | +0,80 | (+1,61%) | 49,80 | 49,80 | 49,80 | 50,80 | 1 757 | 88 107 |
  |
| ARL (ARLEN) | 13:47 | 31,50 | +0,45 | (+1,45%) | 31,05 | 31,00 | 31,00 | 32,00 | 4 306 | 135 049 |
 |
| ART (ARTIFEX) | 13:48 | 20,80 | -0,20 | (-0,95%) | 21,00 | 21,00 | 20,45 | 21,15 | 5 504 | 113 599 |
  |
| ASB (ASBIS) | 13:58 | 58,65 | -1,05 | (-1,76%) | 59,70 | 59,90 | 58,55 | 60,25 | 133 411 | 7 904 511 |
  |
| ASE (ASSECOSEE) | 13:56 | 60,50 | -0,60 | (-0,98%) | 61,10 | 61,20 | 60,50 | 61,30 | 4 107 | 250 294 |
  |
| ASM (ASMGROUP) | 13:55 | 0,250 | -0,008 | (-3,10%) | 0,258 | 0,258 | 0,250 | 0,260 | 83 384 | 20 964 |
 |
| AST (ASTARTA) | 13:37 | 47,65 | +0,65 | (+1,38%) | 47,00 | 47,00 | 46,95 | 47,70 | 1 865 | 88 172 |
  |
| ATC (ARCTIC) | 12:49 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,00 | 7,94 | 8,00 | 1 881 | 15 023 |
  |
| ATD (ATENDE) | 13:57 | 3,46 | -0,04 | (-1,14%) | 3,50 | 3,50 | 3,36 | 3,50 | 15 225 | 52 820 |
  |
| ATG (ATMGRUPA) | 13:03 | 3,94 | -0,01 | (-0,25%) | 3,95 | 3,96 | 3,94 | 3,97 | 3 701 | 14 667 |
  |
| ATP (ATLANTAPL) | 12:48 | 18,50 | -0,15 | (-0,80%) | 18,65 | 18,50 | 18,50 | 18,65 | 1 553 | 28 731 |
  |
| ATR (ATREM) | 13:49 | 64,90 | +2,90 | (+4,68%) | 62,00 | 63,00 | 62,50 | 65,00 | 30 668 | 1 976 671 |
  |
| ATS (ATLANTIS) | 11:00 | 1,600 | -0,055 | (-3,32%) | 1,655 | 1,600 | 1,600 | 1,600 | 850 | 1 360 |
  |
| ATT (GRUPAAZOTY) | 13:58 | 17,23 | -0,26 | (-1,49%) | 17,49 | 17,52 | 17,20 | 17,52 | 136 772 | 2 365 759 |
  |
| AWM (AIRWAY) | 13:47 | 0,3030 | 0,0000 | (0,00%) | 0,3030 | 0,3025 | 0,2850 | 0,3030 | 54 681 | 16 011 |
  |
| B24 (BRAND24) | 5 lut 15:33 | 59,40 | -0,20 | (-0,34%) | 59,60 | 59,60 | 59,40 | 59,60 | 200 | 11 904 |
  |
| BBD (BBIDEV) | 09:00 | 5,38 | -0,06 | (-1,10%) | 5,44 | 5,38 | 5,38 | 5,38 | 2 | 11 |
  |
| BBT (BOOMBIT) | 13:27 | 6,34 | -0,18 | (-2,76%) | 6,52 | 6,42 | 6,34 | 6,42 | 1 048 | 6 679 |
  |
| BCM (BETACOM) | 13:28 | 5,18 | -0,18 | (-3,36%) | 5,36 | 5,36 | 5,18 | 5,36 | 905 | 4 768 |
  |
| BCS (BIGCHEESE) | 13:50 | 5,60 | -0,08 | (-1,41%) | 5,68 | 5,68 | 5,52 | 5,76 | 19 054 | 106 717 |
  |
| BCX (BIOCELTIX) | 13:50 | 81,40 | -0,60 | (-0,73%) | 82,00 | 82,00 | 81,30 | 82,40 | 1 970 | 161 169 |
  |
| BDX (BUDIMEX) | 13:58 | 736,20 | +12,20 | (+1,69%) | 724,00 | 724,00 | 722,40 | 741,60 | 15 349 | 11 249 934 |
  |
| BFT (BENEFIT) | 13:58 | 3 954,00 | +48,00 | (+1,23%) | 3 906,00 | 3 906,00 | 3 898,00 | 3 960,00 | 984 | 3 874 790 |
  |
| BHW (HANDLOWY) | 13:55 | 119,40 | +0,20 | (+0,17%) | 119,20 | 119,00 | 118,40 | 120,00 | 17 152 | 2 043 511 |
  |
| BIO (BIOTON) | 13:46 | 4,13 | -0,04 | (-0,84%) | 4,16 | 4,16 | 4,12 | 4,16 | 6 637 | 27 376 |
  |
| BIP (BIOPLANET) | 12:44 | 35,00 | +0,90 | (+2,64%) | 34,10 | 34,10 | 34,10 | 35,00 | 1 445 | 49 628 |
  |
| BLO (BLOOBER) | 13:47 | 25,50 | +0,10 | (+0,39%) | 25,40 | 25,40 | 25,00 | 25,50 | 4 247 | 107 305 |
  |
| BMC (BUMECH) | 13:55 | 22,00 | -0,88 | (-3,85%) | 22,88 | 22,66 | 21,92 | 22,68 | 39 612 | 875 907 |
  |
| BMX (BIOMAXIMA) | 12:07 | 11,62 | -0,02 | (-0,17%) | 11,64 | 11,60 | 11,54 | 11,72 | 3 174 | 37 008 |
  |
| BNP (BNPPPL) | 13:55 | 161,40 | +1,40 | (+0,87%) | 160,00 | 160,20 | 160,20 | 163,00 | 8 285 | 1 336 500 |
  |
| BOS | 13:42 | 10,10 | +0,04 | (+0,40%) | 10,06 | 10,06 | 10,06 | 10,18 | 7 229 | 73 084 |
  |
| BOW (BOWIM) | 11:57 | 6,48 | -0,06 | (-0,92%) | 6,54 | 6,56 | 6,42 | 6,56 | 7 109 | 46 260 |
  |
| BRS (BORYSZEW) | 13:54 | 4,660 | +0,035 | (+0,76%) | 4,625 | 4,640 | 4,610 | 4,745 | 54 110 | 252 031 |
  |
| BST (BEST) | 13:47 | 29,90 | +0,40 | (+1,36%) | 29,50 | 30,20 | 29,60 | 30,20 | 12 827 | 383 636 |
  |
| CAP (CAPITEA) | 13:58 | 0,558 | -0,064 | (-10,29%) | 0,622 | 0,620 | 0,554 | 0,628 | 1 140 527 | 661 831 |
  |
| CAR (INTERCARS) | 13:55 | 734,00 | -10,00 | (-1,34%) | 744,00 | 744,00 | 731,00 | 747,00 | 742 | 548 117 |
  |
| CAV (CAVATINA) | 09:09 | 13,60 | 0,00 | (0,00%) | 13,60 | 13,60 | 13,60 | 13,60 | 2 | 27 |
  |
| CBF (CYBERFLKS) | 13:58 | 190,00 | -5,50 | (-2,81%) | 195,50 | 195,30 | 189,70 | 195,30 | 20 847 | 4 014 230 |
  |
| CCE (CCENERGY) | 20 kwi 11:14 | 0,318 | 0,000 | (0,00%) | 0,318 | 0,318 | 0,318 | 0,318 | 1 518 | 483 |
  |
| CDL (CDRL) | 13:45 | 7,65 | -0,05 | (-0,65%) | 7,70 | 7,85 | 7,65 | 7,85 | 2 172 | 16 700 |
  |
| CDR (CDPROJEKT) | 13:58 | 282,70 | +0,60 | (+0,21%) | 282,10 | 282,10 | 280,20 | 284,40 | 150 617 | 42 516 106 |
  |
| CEZ | 10:29 | 206,20 | -3,80 | (-1,81%) | 210,00 | 210,00 | 206,20 | 210,00 | 16 | 3 320 |
  |
| CFI | 11:00 | 0,130 | -0,010 | (-7,14%) | 0,140 | 0,130 | 0,130 | 0,130 | 11 111 | 1 444 |
  |
| CIG (CIGAMES) | 13:57 | 3,220 | -0,140 | (-4,17%) | 3,360 | 3,350 | 3,175 | 3,350 | 578 225 | 1 867 490 |
  |
| CLC (COLUMBUS) | 13:54 | 3,760 | +0,040 | (+1,08%) | 3,720 | 3,740 | 3,700 | 3,820 | 17 252 | 64 666 |
  |
| CLD (CLOUD) | 13:27 | 67,00 | -1,00 | (-1,47%) | 68,00 | 69,00 | 67,00 | 69,00 | 168 | 11 411 |
  |
| CLE (COALENERG) | 13:28 | 2,450 | 0,000 | (0,00%) | 2,450 | 2,490 | 2,420 | 2,490 | 29 267 | 71 177 |
  |
| CLN (CLNPHARMA) | 13:50 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,80 | 20,50 | 21,00 | 10 178 | 212 225 |
  |
| CMP (COMP) | 13:21 | 56,00 | -0,70 | (-1,23%) | 56,70 | 56,70 | 56,00 | 56,70 | 4 117 | 230 606 |
  |
| COG (COGNOR) | 13:57 | 5,40 | -0,05 | (-1,01%) | 5,46 | 5,51 | 5,38 | 5,51 | 166 051 | 901 638 |
  |
| CPA (CAPITAL) | 13:54 | 1,75 | -0,09 | (-4,89%) | 1,84 | 1,79 | 1,75 | 1,83 | 29 322 | 51 649 |
  |
| CPD (CELTIC) | 12:40 | 1,790 | -0,010 | (-0,56%) | 1,800 | 1,750 | 1,750 | 1,795 | 1 358 | 2 404 |
  |
| CPI (CPIEUROPE) | 12:56 | 64,80 | -1,20 | (-1,82%) | 66,00 | 64,80 | 64,80 | 64,80 | 1 | 65 |
  |
| CPL (COMPERIA) | 20 kwi 09:00 | 4,60 | -0,20 | (-4,17%) | 4,80 | 4,60 | 4,60 | 4,60 | 108 | 497 |
  |
| CPR (COMPREMUM) | 13:49 | 1,300 | +0,040 | (+3,17%) | 1,260 | 1,260 | 1,225 | 1,350 | 207 618 | 271 621 |
  |
| CPS (CYFRPLSAT) | 13:58 | 12,560 | +0,455 | (+3,76%) | 12,105 | 11,780 | 11,550 | 12,715 | 2 178 949 | 26 428 867 |
  |
| CRI (CREOTECH) | 13:58 | 649,00 | -12,00 | (-1,82%) | 661,00 | 645,00 | 638,00 | 660,00 | 12 952 | 8 373 670 |
  |
| CRJ (CREEPYJAR) | 13:32 | 586,00 | +6,00 | (+1,03%) | 580,00 | 582,00 | 580,00 | 594,00 | 969 | 565 804 |
  |
| CRM (CORMAY) | 13:42 | 0,598 | -0,012 | (-1,97%) | 0,610 | 0,618 | 0,588 | 0,618 | 37 236 | 22 095 |
  |
| CRQ (CRQUANTUM) | 13:58 | 230,00 | -29,95 | (-11,52%) | 259,95 | 264,50 | 222,00 | 264,50 | 84 021 | 20 063 033 | |
| CSR (CASPAR) | 10:14 | 4,96 | -0,14 | (-2,75%) | 5,10 | 5,05 | 4,96 | 5,10 | 14 | 70 |
  |
| CTS (CITYSERV) | 16 kwi 11:00 | 5,65 | -0,25 | (-4,24%) | 5,90 | 5,65 | 5,65 | 5,65 | 481 | 2 718 |
  |
| CTX (CAPTORTX) | 13:49 | 81,20 | -0,60 | (-0,73%) | 81,80 | 81,80 | 80,20 | 81,80 | 1 732 | 140 387 |
  |
| CZT (CZTOREBKA) | 20 kwi 11:00 | 0,452 | -0,002 | (-0,44%) | 0,454 | 0,452 | 0,452 | 0,452 | 10 | 5 |
  |
| DAD (DADELO) | 13:50 | 72,40 | -0,10 | (-0,14%) | 72,50 | 73,10 | 72,40 | 73,10 | 2 629 | 191 229 |
  |
| DAT (DATAWALK) | 13:57 | 141,80 | 0,00 | (0,00%) | 141,80 | 140,20 | 139,00 | 143,00 | 4 944 | 694 823 |
  |
| DBC (DEBICA) | 13:20 | 84,70 | +0,30 | (+0,36%) | 84,40 | 84,30 | 84,20 | 84,90 | 314 | 26 520 |
  |
| DBE (DBENERGY) | 10:27 | 9,60 | 0,00 | (0,00%) | 9,60 | 9,60 | 9,60 | 9,60 | 9 | 86 |
  |
| DCR (DECORA) | 13:58 | 75,50 | +1,00 | (+1,34%) | 74,50 | 74,50 | 74,50 | 76,30 | 1 465 | 109 854 |
  |
| DEK (DEKPOL) | 13:41 | 81,00 | 0,00 | (0,00%) | 81,00 | 80,40 | 80,40 | 83,20 | 1 823 | 147 895 |
  |
| DEL (DELKO) | 13:16 | 6,36 | +0,06 | (+0,95%) | 6,30 | 6,41 | 6,36 | 6,41 | 714 | 4 562 |
  |
| DGA | 13:16 | 28,80 | +0,10 | (+0,35%) | 28,70 | 28,90 | 28,70 | 28,90 | 305 | 8 755 |
  |
| DGE (DRAGOENT) | 13:34 | 19,15 | -0,05 | (-0,26%) | 19,20 | 19,15 | 18,70 | 19,15 | 2 544 | 48 614 |
  |
| DIA (DIAG) | 13:58 | 159,60 | -11,30 | (-6,61%) | 170,90 | 163,50 | 154,20 | 164,90 | 296 763 | 47 267 744 |
  |
| DIG (DIGITANET) | 13:57 | 210,80 | -0,20 | (-0,09%) | 211,00 | 211,60 | 207,00 | 213,60 | 5 782 | 1 218 905 |
  |
| DMG (DMGROUP) | 13:49 | 2,45 | -0,20 | (-7,55%) | 2,65 | 2,66 | 2,40 | 2,71 | 53 410 | 129 157 |
  |
| DNP (DINOPL) | 13:58 | 35,02 | -0,02 | (-0,06%) | 35,04 | 35,13 | 34,95 | 35,38 | 455 006 | 15 993 321 |
  |
| DOM (DOMDEV) | 13:55 | 252,00 | +0,50 | (+0,20%) | 251,50 | 252,50 | 247,50 | 256,00 | 14 474 | 3 625 083 |
  |
| DTR (DIGITREE) | 09:33 | 10,80 | 0,00 | (0,00%) | 10,80 | 10,80 | 10,80 | 10,80 | 9 | 97 |
  |
| DVL (DEVELIA) | 13:55 | 10,32 | +0,12 | (+1,18%) | 10,20 | 10,24 | 10,10 | 10,38 | 600 765 | 6 187 569 |
  |
| EAH (ESOTIQ) | 12:35 | 33,20 | 0,00 | (0,00%) | 33,20 | 33,20 | 32,60 | 33,20 | 1 726 | 56 457 |
  |
| EAT (AMREST) | 13:58 | 11,76 | +0,40 | (+3,52%) | 11,36 | 11,36 | 11,26 | 12,44 | 967 182 | 11 072 691 |
  |
| ECB (ECBSA) | 09:00 | 23,65 | 0,00 | (0,00%) | 23,65 | 23,65 | 23,65 | 23,65 | 1 | 24 |
  |
| ECH (ECHO) | 13:57 | 5,30 | +0,07 | (+1,34%) | 5,23 | 5,23 | 5,23 | 5,34 | 8 841 | 46 842 |
  |
| EDI (EDINVEST) | 13:58 | 9,54 | 0,00 | (0,00%) | 9,54 | 9,54 | 9,50 | 9,54 | 757 | 7 218 |
  |
| 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) | 11:01 | 5,85 | 0,00 | (0,00%) | 5,85 | 5,85 | 5,85 | 5,85 | 409 | 2 393 |
  |
| EHG (EUROHOLD) | 10:18 | 3,92 | +0,22 | (+5,95%) | 3,70 | 3,90 | 3,90 | 3,92 | 1 200 | 4 684 |
  |
| EKP (ELKOP) | 20 kwi 15:18 | 1,820 | -0,010 | (-0,55%) | 1,830 | 1,790 | 1,770 | 1,825 | 3 776 | 6 753 |
  |
| ELT (ELEKTROTI) | 13:56 | 53,65 | +1,45 | (+2,78%) | 52,20 | 52,40 | 52,40 | 55,00 | 31 676 | 1 713 841 |
  |
| ENA (ENEA) | 13:58 | 22,76 | -0,32 | (-1,39%) | 23,08 | 23,00 | 22,42 | 23,08 | 186 695 | 4 247 582 |
  |
| ENE (ENELMED) | 09:00 | 19,80 | 0,00 | (0,00%) | 19,80 | 19,80 | 19,80 | 19,80 | 1 | 20 |
  |
| ENG (ENERGA) | 13:41 | 18,84 | -0,08 | (-0,42%) | 18,92 | 18,86 | 18,84 | 18,92 | 1 645 | 31 036 |
  |
| ENI (ENERGOINS) | 13:19 | 2,370 | -0,060 | (-2,47%) | 2,430 | 2,430 | 2,330 | 2,430 | 20 653 | 48 974 |
  |
| ENP (ENAP) | 17 kwi 15:00 | 3,38 | -0,20 | (-5,59%) | 3,58 | 3,58 | 3,38 | 3,58 | 121 | 420 |
  |
| ENT (ENTER) | 13:57 | 60,10 | +2,00 | (+3,44%) | 58,10 | 60,00 | 58,50 | 60,80 | 20 393 | 1 215 431 |
  |
| EQU (EQUNICO) | 11:57 | 1,235 | 0,000 | (0,00%) | 1,235 | 1,205 | 1,200 | 1,235 | 3 542 | 4 285 |
  |
| ERB (ERBUD) | 13:58 | 28,00 | -1,00 | (-3,45%) | 29,00 | 28,55 | 27,95 | 28,85 | 3 139 | 88 803 |
  |
| ERG | 20 kwi 09:00 | 45,60 | 0,00 | (0,00%) | 45,60 | 45,60 | 45,60 | 45,60 | 4 | 182 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 13:11 | 27,20 | -0,40 | (-1,45%) | 27,60 | 27,20 | 27,20 | 27,85 | 1 712 | 47 469 |
  |
| EUC (EUCO) | 12:59 | 0,521 | +0,011 | (+2,16%) | 0,510 | 0,509 | 0,496 | 0,524 | 35 762 | 18 108 |
  |
| EUR (EUROCASH) | 13:56 | 6,125 | -0,075 | (-1,21%) | 6,200 | 6,200 | 6,100 | 6,200 | 36 702 | 225 596 |
  |
| FAB (FABRITY) | 13:20 | 24,90 | -0,40 | (-1,58%) | 25,30 | 25,40 | 24,90 | 25,40 | 1 162 | 29 160 |
  |
| FEE (FEERUM) | 11:07 | 13,35 | +0,30 | (+2,30%) | 13,05 | 12,55 | 12,55 | 13,80 | 2 210 | 28 495 |
  |
| 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) | 20 kwi 15:21 | 2,20 | -0,11 | (-4,76%) | 2,31 | 2,26 | 2,20 | 2,31 | 9 745 | 21 455 |
  |
| FMG | 17 kwi 15:04 | 60,00 | -2,40 | (-3,85%) | 62,40 | 62,60 | 60,00 | 62,60 | 74 | 4 513 |
  |
| FON | 13:42 | 1,650 | -0,020 | (-1,20%) | 1,670 | 1,660 | 1,615 | 1,750 | 4 786 | 8 058 |
 |
| FRO (FERRO) | 13:46 | 29,10 | -0,20 | (-0,68%) | 29,30 | 29,30 | 28,90 | 29,30 | 5 841 | 169 618 |
  |
| FSG (FASING) | 10:06 | 15,00 | -1,10 | (-6,83%) | 16,10 | 15,30 | 15,00 | 15,30 | 609 | 9 168 |
  |
| FTE (FORTE) | 13:56 | 21,10 | -0,10 | (-0,47%) | 21,20 | 21,30 | 21,00 | 21,40 | 5 658 | 119 816 |
  |
| 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) | 12:05 | 5,22 | +0,07 | (+1,36%) | 5,15 | 5,25 | 5,14 | 5,26 | 9 720 | 50 292 |
  |
| GKI (IMMOBILE) | 13:50 | 4,64 | -0,04 | (-0,85%) | 4,68 | 4,69 | 4,64 | 4,72 | 4 378 | 20 522 |
  |
| GMT (GENOMTEC) | 13:41 | 4,71 | -0,04 | (-0,95%) | 4,75 | 4,78 | 4,70 | 4,78 | 25 817 | 122 725 |
  |
| GNS (NIEWIADOW) | 13:58 | 19,65 | -0,75 | (-3,68%) | 20,40 | 21,50 | 19,00 | 22,00 | 432 570 | 8 827 955 |
  |
| GOB (GOBARTO) | 11:00 | 22,90 | -0,10 | (-0,43%) | 23,00 | 22,90 | 22,90 | 22,90 | 5 | 115 |
  |
| GOP (GAMEOPS) | 13:04 | 13,40 | +0,25 | (+1,90%) | 13,15 | 13,15 | 12,80 | 13,60 | 4 793 | 63 161 |
  |
| GPP (GRUPRACUJ) | 13:55 | 46,70 | +0,70 | (+1,52%) | 46,00 | 46,65 | 46,20 | 46,85 | 27 050 | 1 259 761 |
  |
| GPW | 13:58 | 78,75 | -1,20 | (-1,50%) | 79,95 | 80,00 | 78,50 | 80,70 | 29 614 | 2 354 151 |
  |
| GRN (GRODNO) | 13:20 | 14,60 | +0,50 | (+3,55%) | 14,10 | 14,20 | 14,15 | 14,60 | 10 819 | 154 598 |
  |
| GRX (GREENX) | 13:58 | 2,378 | -0,022 | (-0,92%) | 2,400 | 2,420 | 2,340 | 2,420 | 303 589 | 719 339 |
  |
| GTC | 13:53 | 2,74 | +0,04 | (+1,48%) | 2,70 | 2,72 | 2,72 | 2,75 | 3 602 | 9 873 |
  |
| GTN (GETIN) | 13:52 | 0,503 | +0,001 | (+0,20%) | 0,502 | 0,500 | 0,499 | 0,508 | 50 692 | 25 326 |
  |
| GVT (VIRTUS) | 13:52 | 1,800 | -0,060 | (-3,23%) | 1,860 | 1,838 | 1,770 | 1,900 | 252 129 | 461 983 |
  |
| HDR (HYDROTOR) | 13:21 | 17,10 | +0,70 | (+4,27%) | 16,40 | 16,40 | 16,35 | 17,10 | 539 | 9 187 |
  |
| HEL (HELIO) | 13:20 | 49,00 | +1,00 | (+2,08%) | 48,00 | 48,30 | 48,30 | 49,00 | 425 | 20 687 |
  |
| HRP (HARPER) | 09:00 | 5,32 | +0,10 | (+1,92%) | 5,22 | 5,32 | 5,32 | 5,32 | 5 | 27 |
  |
| HRS (HERKULES) | 11:33 | 1,310 | +0,010 | (+0,77%) | 1,300 | 1,300 | 1,300 | 1,310 | 9 844 | 12 806 |
  |
| HUG (HUUUGE) | 13:58 | 23,10 | 0,00 | (0,00%) | 23,10 | 23,40 | 22,70 | 23,40 | 4 895 | 112 503 |
  |
| IBS (IBSM) | 13:34 | 72,60 | -0,40 | (-0,55%) | 73,00 | 72,80 | 69,80 | 72,80 | 7 | 494 |
  |
| ICE (MEDINICE) | 13:52 | 63,20 | +0,70 | (+1,12%) | 62,50 | 63,60 | 61,60 | 65,00 | 45 278 | 2 887 305 |
  |
| 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) | 12:06 | 0,456 | -0,044 | (-8,80%) | 0,500 | 0,460 | 0,456 | 0,460 | 5 246 | 2 409 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 13:46 | 29,75 | +0,15 | (+0,51%) | 29,60 | 29,60 | 29,50 | 30,00 | 3 015 | 90 030 |
  |
| IFR (IFSA) | 12:58 | 0,128 | -0,004 | (-3,03%) | 0,132 | 0,131 | 0,122 | 0,131 | 20 934 | 2 663 |
 |
| IMC (IMCOMPANY) | 13:41 | 36,65 | -0,80 | (-2,14%) | 37,45 | 37,45 | 36,65 | 37,45 | 461 | 17 076 |
  |
| IMP (IMPERIO) | 09:00 | 1,79 | +0,05 | (+2,87%) | 1,74 | 1,79 | 1,79 | 1,79 | 55 | 98 |
  |
| IMS | 13:49 | 2,21 | -0,01 | (-0,45%) | 2,22 | 2,22 | 2,21 | 2,24 | 3 016 | 6 673 |
  |
| INC | 13:35 | 1,840 | +0,005 | (+0,27%) | 1,835 | 1,850 | 1,750 | 1,850 | 27 049 | 47 932 |
  |
| ING (INGBSK) | 13:58 | 441,00 | +5,20 | (+1,19%) | 435,80 | 432,20 | 432,20 | 452,00 | 21 179 | 9 358 422 |
  |
| INK (INSTALKRK) | 13:39 | 37,70 | 0,00 | (0,00%) | 37,70 | 38,00 | 37,70 | 38,00 | 121 | 4 565 |
  |
| INL (INTROL) | 13:50 | 7,68 | +0,14 | (+1,86%) | 7,54 | 7,54 | 7,46 | 7,68 | 2 666 | 20 265 |
  |
| INP (INPRO) | 12:54 | 7,75 | -0,05 | (-0,64%) | 7,80 | 7,90 | 7,75 | 7,90 | 1 694 | 13 266 |
  |
| IPE (IPOPEMA) | 13:29 | 6,30 | 0,00 | (0,00%) | 6,30 | 6,30 | 6,16 | 6,30 | 3 886 | 24 422 |
  |
| IPO (INTERSPPL) | 13:39 | 0,386 | -0,017 | (-4,22%) | 0,403 | 0,403 | 0,386 | 0,403 | 6 751 | 2 607 |
  |
| 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) | 13:10 | 1,825 | -0,135 | (-6,89%) | 1,960 | 1,960 | 1,765 | 1,960 | 50 954 | 92 627 |
  |
| IZB (IZOBLOK) | 11:00 | 25,80 | -0,60 | (-2,27%) | 26,40 | 25,80 | 25,80 | 25,80 | 300 | 7 740 |
  |
| IZO (IZOLACJA) | 12:00 | 4,17 | 0,00 | (0,00%) | 4,17 | 4,17 | 4,00 | 4,17 | 215 | 896 |
  |
| IZS (IZOSTAL) | 13:41 | 3,10 | +0,01 | (+0,32%) | 3,09 | 3,09 | 3,08 | 3,15 | 8 474 | 26 243 |
  |
| JRH | 11:21 | 4,96 | -0,02 | (-0,40%) | 4,98 | 4,96 | 4,90 | 5,10 | 2 926 | 14 512 |
  |
| JSW | 13:58 | 27,80 | +0,04 | (+0,14%) | 27,76 | 27,70 | 27,41 | 28,00 | 414 729 | 11 465 510 |
  |
| JWW (JWWINVEST) | 13:03 | 3,11 | 0,00 | (0,00%) | 3,11 | 3,12 | 3,11 | 3,12 | 635 | 1 978 |
  |
| KCH (KRAKCHEM) | 13:56 | 0,339 | -0,014 | (-3,97%) | 0,353 | 0,350 | 0,339 | 0,350 | 77 100 | 26 388 |
  |
| KCI | 12:59 | 0,892 | -0,004 | (-0,45%) | 0,896 | 0,896 | 0,884 | 0,902 | 16 075 | 14 403 |
  |
| 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) | 13:15 | 19,50 | -0,30 | (-1,52%) | 19,80 | 19,80 | 19,50 | 20,00 | 2 804 | 55 474 |
  |
| KGH (KGHM) | 13:58 | 327,70 | -7,65 | (-2,28%) | 335,35 | 330,70 | 326,35 | 332,10 | 284 190 | 93 316 263 |
  |
| KGL | 09:00 | 10,00 | 0,00 | (0,00%) | 10,00 | 10,00 | 10,00 | 10,00 | 1 | 10 |
  |
| KGN (KOGENERA) | 13:57 | 80,00 | +1,40 | (+1,78%) | 78,60 | 79,10 | 79,00 | 80,70 | 12 795 | 1 020 825 |
  |
| KMP (KOMPAP) | 09:44 | 19,20 | 0,00 | (0,00%) | 19,20 | 19,20 | 19,20 | 19,20 | 905 | 17 376 |
  |
| KOM (KOMPUTRON) | 13:52 | 6,12 | -0,04 | (-0,65%) | 6,16 | 6,16 | 6,03 | 6,16 | 1 260 | 7 683 |
  |
| KPD (KPPD) | 13:30 | 23,20 | +0,40 | (+1,75%) | 22,80 | 23,20 | 23,20 | 23,20 | 5 | 116 |
  |
| KPL (KINOPOL) | 13:56 | 20,30 | -0,10 | (-0,49%) | 20,40 | 20,40 | 19,95 | 20,50 | 10 979 | 221 761 |
  |
| KRK (KRKA) | 13:34 | 1 024,00 | -6,00 | (-0,58%) | 1 030,00 | 1 030,00 | 1 022,00 | 1 040,00 | 67 | 68 558 |
  |
| KRU (KRUK) | 13:58 | 492,30 | +2,80 | (+0,57%) | 489,50 | 484,90 | 481,90 | 493,00 | 9 316 | 4 561 815 |
  |
| KSG (KSGAGRO) | 13:45 | 3,630 | -0,040 | (-1,09%) | 3,670 | 3,660 | 3,630 | 3,660 | 98 | 359 |
  |
| KTY (KETY) | 13:56 | 1 124,00 | 0,00 | (0,00%) | 1 124,00 | 1 123,00 | 1 118,00 | 1 136,00 | 4 167 | 4 681 383 |
  |
| KVT (KRVITAMIN) | 11:13 | 12,50 | -0,35 | (-2,72%) | 12,85 | 12,75 | 12,50 | 12,75 | 133 | 1 665 |
  |
| LBT (LIBET) | 09:00 | 1,220 | +0,005 | (+0,41%) | 1,215 | 1,220 | 1,220 | 1,220 | 10 | 12 |
  |
| LBW (LUBAWA) | 13:57 | 8,280 | -0,020 | (-0,24%) | 8,300 | 8,395 | 8,250 | 8,395 | 142 761 | 1 187 605 |
  |
| LEN (LENA) | 13:24 | 2,29 | -0,01 | (-0,43%) | 2,30 | 2,30 | 2,27 | 2,30 | 5 383 | 12 276 |
  |
| LES (LESS) | 13:19 | 0,235 | -0,005 | (-2,08%) | 0,240 | 0,240 | 0,235 | 0,240 | 62 | 15 |
  |
| LKD (LOKUM) | 11:30 | 24,00 | -0,40 | (-1,64%) | 24,40 | 24,40 | 24,00 | 24,40 | 17 | 409 |
  |
| LPP | 13:58 | 24 460,00 | +560,00 | (+2,34%) | 23 900,00 | 24 080,00 | 23 900,00 | 24 460,00 | 1 585 | 38 443 860 |
  |
| LRQ (LARQ) | 13:39 | 2,06 | -0,04 | (-1,90%) | 2,10 | 2,09 | 2,00 | 2,09 | 3 402 | 6 949 |
  |
| LSI (LSISOFT) | 13:27 | 45,00 | +1,40 | (+3,21%) | 43,60 | 42,10 | 42,10 | 46,00 | 2 886 | 127 763 |
  |
| LTX (LENTEX) | 09:22 | 7,80 | +0,10 | (+1,30%) | 7,70 | 7,22 | 7,22 | 7,80 | 15 267 | 113 677 |
  |
| LWB (BOGDANKA) | 13:57 | 23,60 | -0,40 | (-1,67%) | 24,00 | 23,90 | 23,10 | 24,00 | 181 870 | 4 268 318 |
  |
| MAB (MABION) | 13:33 | 8,40 | 0,00 | (0,00%) | 8,40 | 8,41 | 8,31 | 8,47 | 5 276 | 44 135 |
  |
| MAK (MAKARONPL) | 13:56 | 21,95 | +0,15 | (+0,69%) | 21,80 | 21,50 | 21,50 | 22,15 | 2 538 | 55 256 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| MBK (MBANK) | 13:58 | 1 214,50 | -38,50 | (-3,07%) | 1 253,00 | 1 259,50 | 1 213,00 | 1 259,50 | 22 024 | 27 083 717 |
  |
| MBR (MOBRUK) | 13:55 | 349,50 | +0,50 | (+0,14%) | 349,00 | 354,00 | 346,00 | 354,00 | 1 222 | 426 492 |
  |
| MBW (MBWS) | 09:06 | 11,10 | -0,10 | (-0,89%) | 11,20 | 11,10 | 11,10 | 11,10 | 30 | 333 |
  |
| MCI | 13:58 | 28,00 | +0,10 | (+0,36%) | 27,90 | 28,00 | 27,90 | 28,00 | 4 528 | 126 369 |
  |
| MCR | 13:54 | 12,35 | +0,15 | (+1,23%) | 12,20 | 12,20 | 11,95 | 12,40 | 1 059 | 12 911 |
  |
| MDG (MEDICALG) | 13:58 | 26,95 | -0,90 | (-3,23%) | 27,85 | 27,95 | 26,80 | 28,00 | 26 596 | 723 458 |
  |
| MDI (MDIENERGIA) | 12:56 | 0,776 | +0,006 | (+0,78%) | 0,770 | 0,768 | 0,768 | 0,776 | 15 | 12 |
  |
| MDV (MODIVO) | 13:58 | 89,14 | -5,50 | (-5,81%) | 94,64 | 94,64 | 88,50 | 95,00 | 680 655 | 61 459 346 |
  |
| MEG (MEGARON) | 11:05 | 6,60 | -0,70 | (-9,59%) | 7,30 | 6,60 | 6,60 | 6,60 | 120 | 792 |
  |
| MEX (MEXPOLSKA) | 13:47 | 3,71 | -0,19 | (-4,87%) | 3,90 | 3,93 | 3,71 | 3,93 | 4 660 | 17 660 |
  |
| MFO | 10:32 | 34,90 | 0,00 | (0,00%) | 34,90 | 34,90 | 34,90 | 35,00 | 341 | 11 911 |
  |
| MGT (MANGATA) | 13:44 | 70,40 | -0,40 | (-0,56%) | 70,80 | 70,40 | 68,40 | 70,60 | 368 | 25 536 |
  |
| MIL (MILLENNIUM) | 13:56 | 18,895 | +0,045 | (+0,24%) | 18,850 | 19,500 | 18,835 | 19,800 | 162 597 | 3 089 548 |
  |
| MIR (MIRACULUM) | 13:37 | 0,630 | -0,010 | (-1,56%) | 0,640 | 0,658 | 0,630 | 0,658 | 8 081 | 5 109 |
  |
| MLG (MLPGROUP) | 13:20 | 104,50 | -0,50 | (-0,48%) | 105,00 | 104,00 | 104,00 | 105,00 | 1 066 | 111 851 |
  |
| MLK (MILKILAND) | 13:57 | 1,750 | +0,016 | (+0,92%) | 1,734 | 1,750 | 1,724 | 1,750 | 533 | 928 |
  |
| MLS (MLSYSTEM) | 13:24 | 15,44 | -0,04 | (-0,26%) | 15,48 | 15,24 | 15,12 | 15,50 | 3 148 | 48 092 |
  |
| MNC (MENNICA) | 13:15 | 47,10 | 0,00 | (0,00%) | 47,10 | 47,10 | 47,10 | 48,20 | 1 165 | 55 497 |
  |
| MOC (MOLECURE) | 13:57 | 5,70 | +0,45 | (+8,57%) | 5,25 | 5,27 | 5,26 | 5,99 | 158 184 | 908 168 |
  |
| MOJ | 09:08 | 1,75 | 0,00 | (0,00%) | 1,75 | 1,75 | 1,75 | 1,75 | 74 | 130 |
  |
| MOL | 13:58 | 47,74 | -0,72 | (-1,49%) | 48,46 | 48,46 | 47,32 | 48,50 | 1 641 | 78 189 |
  |
| MON (MONNARI) | 13:51 | 6,04 | +0,04 | (+0,67%) | 6,00 | 6,00 | 6,00 | 6,04 | 1 160 | 6 972 |
  |
| MOV (MOVIEGAMES) | 13:35 | 7,29 | -0,03 | (-0,41%) | 7,32 | 7,34 | 7,12 | 7,34 | 2 187 | 15 863 |
  |
| MRB (MIRBUD) | 13:58 | 11,54 | -0,44 | (-3,67%) | 11,98 | 11,90 | 11,48 | 11,98 | 237 972 | 2 774 646 |
  |
| MRC (MERCATOR) | 13:05 | 52,40 | -0,20 | (-0,38%) | 52,60 | 51,80 | 51,50 | 52,40 | 2 021 | 104 780 |
  |
| MSP (MOSTALPLC) | 10:53 | 14,05 | -0,10 | (-0,71%) | 14,15 | 14,40 | 14,05 | 14,40 | 447 | 6 286 |
  |
| MSW (MOSTALWAR) | 13:50 | 5,36 | -0,38 | (-6,62%) | 5,74 | 5,68 | 5,26 | 5,68 | 62 508 | 339 841 |
  |
| MSZ (MOSTALZAB) | 13:54 | 6,75 | -0,13 | (-1,89%) | 6,88 | 6,88 | 6,70 | 6,88 | 47 187 | 320 146 |
  |
| MUR (MURAPOL) | 13:44 | 41,30 | -0,15 | (-0,36%) | 41,45 | 41,75 | 40,50 | 41,90 | 7 936 | 324 015 |
  |
| MVP (MARVIPOL) | 13:57 | 10,90 | 0,00 | (0,00%) | 10,90 | 10,70 | 10,70 | 10,90 | 2 653 | 28 611 |
  |
| MWT (MWTRADE) | 13:49 | 3,84 | +0,34 | (+9,71%) | 3,50 | 3,50 | 3,30 | 3,84 | 2 474 | 8 508 |
  |
| MXC (MAXCOM) | 13:37 | 6,00 | -0,10 | (-1,64%) | 6,10 | 5,80 | 5,60 | 6,00 | 1 808 | 10 639 |
  |
| MZA (MUZA) | 13:34 | 9,40 | +0,20 | (+2,17%) | 9,20 | 9,55 | 9,40 | 9,55 | 321 | 3 018 |
  |
| NCL (NOCTILUCA) | 13:57 | 95,00 | +1,50 | (+1,60%) | 93,50 | 93,90 | 93,50 | 95,50 | 1 384 | 130 903 |
  |
| NEU (NEUCA) | 13:55 | 707,00 | -14,00 | (-1,94%) | 721,00 | 713,00 | 695,00 | 720,00 | 1 942 | 1 358 171 |
  |
| NNG (NANOGROUP) | 13:41 | 2,55 | +0,01 | (+0,39%) | 2,54 | 2,54 | 2,51 | 2,55 | 14 275 | 36 052 |
  |
| NTC (NTCAPITAL) | 12:53 | 0,606 | +0,004 | (+0,66%) | 0,602 | 0,604 | 0,604 | 0,606 | 951 | 575 |
  |
| NTT (NTTSYSTEM) | 13:50 | 10,95 | +0,20 | (+1,86%) | 10,75 | 10,85 | 10,65 | 11,20 | 13 449 | 147 334 |
  |
| NTU (NOVATURAS) | 17 kwi 15:35 | 6,78 | -0,04 | (-0,59%) | 6,82 | 6,18 | 6,18 | 6,78 | 606 | 4 083 |
  |
| NVA (PANOVA) | 13:47 | 16,45 | +0,50 | (+3,13%) | 15,95 | 15,85 | 15,85 | 16,60 | 2 458 | 39 494 |
  |
| NVG (NOVAVISGR) | 13:53 | 0,740 | +0,026 | (+3,64%) | 0,714 | 0,714 | 0,700 | 0,740 | 122 157 | 87 798 |
  |
| NVT (NOVITA) | 12:56 | 101,00 | 0,00 | (0,00%) | 101,00 | 102,50 | 101,00 | 102,50 | 8 | 810 |
  |
| NWG (NEWAG) | 13:57 | 118,00 | -2,40 | (-1,99%) | 120,40 | 120,80 | 116,20 | 121,00 | 13 754 | 1 626 628 |
  |
| NXG (NEXITY) | 11:53 | 1,200 | +0,030 | (+2,56%) | 1,170 | 1,170 | 1,170 | 1,200 | 19 663 | 23 264 |
  |
| OBL (ORZBIALY) | 11:00 | 35,40 | +0,40 | (+1,14%) | 35,00 | 35,40 | 35,40 | 35,40 | 200 | 7 080 |
  |
| ODL (ODLEWNIE) | 13:52 | 20,40 | +0,40 | (+2,00%) | 20,00 | 19,90 | 19,85 | 20,90 | 34 254 | 699 117 |
  |
| OML (ONEMORE) | 13:53 | 3,060 | -0,070 | (-2,24%) | 3,130 | 3,140 | 3,010 | 3,140 | 205 044 | 630 205 |
  |
| OND (ONDE) | 13:52 | 9,03 | -0,12 | (-1,31%) | 9,15 | 9,15 | 9,00 | 9,15 | 7 823 | 70 693 |
  |
| ONO (ONESANO) | 13:07 | 0,660 | -0,028 | (-4,07%) | 0,688 | 0,680 | 0,658 | 0,680 | 36 663 | 24 280 |
  |
| OPG (ORCOGROUP) | 09:08 | 3,46 | +0,04 | (+1,17%) | 3,42 | 3,46 | 3,46 | 3,46 | 750 | 2 595 |
  |
| OPL (ORANGEPL) | 13:58 | 14,280 | -0,030 | (-0,21%) | 14,310 | 14,305 | 14,160 | 14,330 | 230 496 | 3 287 149 |
  |
| OPM (OPTEAM) | 12:25 | 3,62 | +0,02 | (+0,56%) | 3,60 | 3,60 | 3,60 | 3,68 | 4 249 | 15 461 |
  |
| OPN (OPONEO.PL) | 13:56 | 89,00 | +0,60 | (+0,68%) | 88,40 | 88,40 | 87,40 | 89,70 | 6 653 | 589 872 |
  |
| OTM (OTMUCHOW) | 09:00 | 5,28 | +0,02 | (+0,38%) | 5,26 | 5,28 | 5,28 | 5,28 | 1 | 5 |
  |
| OTS (OTLOG) | 11:28 | 13,52 | +0,32 | (+2,42%) | 13,20 | 13,20 | 13,20 | 13,54 | 42 | 566 |
  |
| PAS (PASSUS) | 13:52 | 141,00 | +3,60 | (+2,62%) | 137,40 | 136,60 | 135,80 | 141,80 | 5 147 | 720 444 |
  |
| PAT (PATENTUS) | 12:27 | 2,89 | 0,00 | (0,00%) | 2,89 | 2,89 | 2,85 | 2,89 | 669 | 1 912 |
  |
| PBF (PBSFINANSE) | 27 mar 15:29 | 0,650 | -0,050 | (-7,14%) | 0,700 | 0,650 | 0,650 | 0,650 | 1 331 | 865 |
  |
| 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) | 13:54 | 10,46 | -0,42 | (-3,86%) | 10,88 | 10,90 | 10,46 | 10,98 | 7 844 | 82 754 |
  |
| PCE (POLICE) | 13:24 | 7,54 | +0,12 | (+1,62%) | 7,42 | 7,32 | 7,32 | 7,60 | 639 | 4 775 |
  |
| PCF (PCFGROUP) | 13:55 | 3,460 | -0,120 | (-3,35%) | 3,580 | 3,505 | 3,380 | 3,600 | 51 626 | 181 730 |
  |
| PCO (PEPCO) | 13:57 | 28,75 | +0,50 | (+1,77%) | 28,25 | 28,20 | 28,15 | 28,84 | 681 485 | 19 463 303 |
  |
| PCR (PCCROKITA) | 13:51 | 68,00 | +1,50 | (+2,26%) | 66,50 | 66,50 | 66,50 | 68,00 | 4 021 | 271 257 |
  |
| PCX (PCCEXOL) | 13:50 | 2,04 | -0,05 | (-2,39%) | 2,09 | 2,09 | 2,04 | 2,10 | 26 846 | 55 394 |
  |
| PEN (PHOTON) | 10:21 | 1,120 | -0,010 | (-0,88%) | 1,130 | 1,110 | 1,110 | 1,120 | 266 | 296 |
  |
| PEO (PEKAO) | 13:58 | 250,00 | +0,20 | (+0,08%) | 249,80 | 251,40 | 249,00 | 251,50 | 86 463 | 21 658 060 |
  |
| PEP | 13:55 | 50,90 | -0,40 | (-0,78%) | 51,30 | 51,50 | 50,40 | 51,90 | 1 708 | 87 084 |
  |
| PGE | 13:57 | 10,410 | -0,010 | (-0,10%) | 10,420 | 10,445 | 10,340 | 10,575 | 1 174 413 | 12 276 781 |
  |
| PGM (PMPG) | 12:58 | 1,70 | 0,00 | (0,00%) | 1,70 | 1,70 | 1,61 | 1,70 | 2 419 | 3 937 |
  |
| PGV (PGFGROUP) | 13:12 | 0,475 | -0,005 | (-1,04%) | 0,480 | 0,490 | 0,475 | 0,490 | 3 000 | 1 426 |
  |
| PHN | 13:25 | 9,58 | -0,06 | (-0,62%) | 9,64 | 9,62 | 9,56 | 9,62 | 4 263 | 40 816 |
  |
| PHR (PHARMENA) | 09:04 | 3,49 | -0,03 | (-0,85%) | 3,52 | 3,36 | 3,36 | 3,49 | 194 | 656 |
  |
| PJP (PJPMAKRUM) | 13:03 | 17,45 | -0,40 | (-2,24%) | 17,85 | 18,20 | 17,45 | 18,20 | 1 033 | 18 156 |
  |
| PKN (PKNORLEN) | 13:58 | 126,66 | -0,82 | (-0,64%) | 127,48 | 127,40 | 126,00 | 127,48 | 452 112 | 57 262 500 |
  |
| PKO (PKOBP) | 13:57 | 100,70 | +0,08 | (+0,08%) | 100,62 | 100,48 | 100,14 | 101,22 | 372 897 | 37 537 629 |
  |
| PKP (PKPCARGO) | 13:53 | 13,56 | -0,11 | (-0,80%) | 13,67 | 13,87 | 13,47 | 13,87 | 70 395 | 957 977 |
  |
| PLW (PLAYWAY) | 13:50 | 249,50 | -5,00 | (-1,96%) | 254,50 | 257,00 | 249,00 | 258,00 | 2 308 | 580 615 |
  |
| PLZ (PLAZACNTR) | 13:27 | 1,510 | +0,004 | (+0,27%) | 1,506 | 1,480 | 1,480 | 1,520 | 27 924 | 41 893 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 11:05 | 0,860 | +0,008 | (+0,94%) | 0,852 | 0,840 | 0,840 | 0,860 | 768 | 647 |
  |
| PRI (PRAGMAINK) | 10:27 | 2,86 | 0,00 | (0,00%) | 2,86 | 2,86 | 2,86 | 2,86 | 25 | 72 |
  |
| PRM (PROCHEM) | 09:00 | 24,70 | 0,00 | (0,00%) | 24,70 | 24,70 | 24,70 | 24,70 | 4 | 99 |
  |
| PRT (PROTEKTOR) | 13:49 | 1,318 | +0,100 | (+8,21%) | 1,218 | 1,246 | 1,246 | 1,430 | 857 548 | 1 160 981 |
  |
| PTG (POLTREG) | 11:54 | 16,95 | +0,10 | (+0,59%) | 16,85 | 16,95 | 16,60 | 17,05 | 4 004 | 67 238 |
  |
| PTW (PTWP) | 13:42 | 139,50 | +3,00 | (+2,20%) | 136,50 | 137,00 | 137,00 | 139,50 | 216 | 30 076 |
  |
| PUR (PURE) | 13:52 | 2,735 | -0,120 | (-4,20%) | 2,855 | 2,855 | 2,710 | 2,855 | 152 276 | 417 840 |
  |
| PWX (POLWAX) | 13:52 | 1,020 | +0,010 | (+0,99%) | 1,010 | 1,010 | 1,000 | 1,020 | 40 548 | 40 594 |
  |
| PXM (POLIMEXMS) | 13:58 | 9,240 | -0,165 | (-1,75%) | 9,405 | 9,505 | 9,210 | 9,505 | 278 962 | 2 604 664 |
  |
| PZU | 13:58 | 69,06 | +0,30 | (+0,44%) | 68,76 | 68,78 | 68,78 | 69,40 | 405 256 | 27 977 776 |
  |
| QNA (QNATECHNO) | 13:56 | 51,00 | +7,70 | (+17,78%) | 43,30 | 44,50 | 44,50 | 53,60 | 28 288 | 1 427 447 |
  |
| QNT (QUANTUM) | 11:23 | 30,00 | -2,00 | (-6,25%) | 32,00 | 30,00 | 30,00 | 30,00 | 1 089 | 32 670 |
  |
| QRS (QUERCUS) | 13:50 | 12,44 | 0,00 | (0,00%) | 12,44 | 12,46 | 12,30 | 12,48 | 63 083 | 784 807 |
  |
| 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) | 12:39 | 48,50 | -0,50 | (-1,02%) | 49,00 | 48,50 | 48,50 | 48,50 | 28 | 1 358 |
  |
| RBW (RAINBOW) | 13:58 | 148,40 | -0,60 | (-0,40%) | 149,00 | 149,40 | 147,70 | 150,90 | 38 791 | 5 784 805 |
  |
| 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 | |
| RHD (REINHOLD) | 8 kwi 11:47 | 0,0600 | +0,0050 | (+9,09%) | 0,0550 | 0,0600 | 0,0600 | 0,0600 | 12 642 | 759 |
 |
| RLP (RELPOL) | 13:49 | 5,92 | -0,04 | (-0,67%) | 5,96 | 5,94 | 5,66 | 5,94 | 923 | 5 382 |
  |
| RMK (REMAK) | 09:00 | 11,30 | 0,00 | (0,00%) | 11,30 | 11,30 | 11,30 | 11,30 | 7 | 79 |
  |
| RNC (REINO) | 13:32 | 0,695 | 0,000 | (0,00%) | 0,695 | 0,700 | 0,695 | 0,700 | 4 410 | 3 065 |
  |
| RND (RENDER) | 12:54 | 79,80 | +3,60 | (+4,72%) | 76,20 | 76,20 | 76,20 | 80,60 | 372 | 29 421 |
  |
| RNK (RANKPROGR) | 10:49 | 4,06 | +0,08 | (+2,01%) | 3,98 | 4,03 | 4,03 | 4,06 | 5 543 | 22 397 |
  |
| RPC (ROPCZYCE) | 11:26 | 22,20 | -0,20 | (-0,89%) | 22,40 | 22,30 | 21,80 | 22,30 | 121 | 2 653 |
  |
| RVU (RYVU) | 13:56 | 25,15 | +0,10 | (+0,40%) | 25,05 | 25,40 | 25,05 | 25,40 | 9 221 | 232 223 |
  |
| RWL (RAWLPLUG) | 09:00 | 15,25 | 0,00 | (0,00%) | 15,25 | 15,25 | 15,25 | 15,25 | 1 | 15 |
  |
| S2B (SYN2BIO) | 13:58 | 39,120 | -1,330 | (-3,29%) | 40,450 | 40,995 | 37,015 | 40,995 | 166 943 | 6 577 741 | |
| SAN (SANTANDER) | 12:46 | 45,56 | -0,06 | (-0,14%) | 45,63 | 45,89 | 45,40 | 45,89 | 1 011 | 46 185 |
  |
| SCP (SCPFL) | 13:44 | 138,20 | -1,40 | (-1,00%) | 139,60 | 139,80 | 138,20 | 140,00 | 1 219 | 169 550 |
  |
| SCW (SCANWAY) | 13:58 | 455,00 | -7,00 | (-1,52%) | 462,00 | 468,00 | 445,00 | 468,00 | 5 316 | 2 419 163 |
  |
| SEK (SEKO) | 13:36 | 10,20 | +0,05 | (+0,49%) | 10,15 | 10,05 | 10,05 | 10,20 | 2 032 | 20 668 |
  |
| SEL (SELENAFM) | 13:42 | 51,00 | -0,20 | (-0,39%) | 51,20 | 51,20 | 50,80 | 52,40 | 1 655 | 85 405 |
  |
| SFG (SILVANO) | 20 kwi 16:23 | 5,06 | +0,02 | (+0,40%) | 5,04 | 5,04 | 5,04 | 5,06 | 377 | 1 904 |
  |
| SFS (SFINKS) | 13:57 | 0,447 | +0,016 | (+3,71%) | 0,431 | 0,439 | 0,438 | 0,448 | 68 706 | 30 376 |
  |
| SGN (SYGNITY) | 13:37 | 77,80 | +0,80 | (+1,04%) | 77,00 | 76,70 | 76,70 | 79,90 | 5 174 | 405 951 |
  |
| SHD (SOHODEV) | 11:00 | 0,148 | 0,000 | (0,00%) | 0,148 | 0,148 | 0,148 | 0,148 | 4 579 | 678 |
  |
| SHG (STARHEDGE) | 16 kwi 15:00 | 0,216 | -0,002 | (-0,92%) | 0,218 | 0,216 | 0,216 | 0,216 | 1 500 | 324 |
  |
| SHO (SHOPER) | 13:57 | 41,75 | -0,25 | (-0,60%) | 42,00 | 42,00 | 41,50 | 42,20 | 24 989 | 1 049 871 |
  |
| SIM (SIMFABRIC) | 12:21 | 1,618 | -0,006 | (-0,37%) | 1,624 | 1,596 | 1,592 | 1,624 | 1 430 | 2 288 |
  |
| SKA (SNIEZKA) | 13:40 | 86,20 | +0,20 | (+0,23%) | 86,00 | 86,20 | 84,60 | 86,20 | 175 | 15 072 |
  |
| SKH (SKARBIEC) | 13:55 | 34,00 | 0,00 | (0,00%) | 34,00 | 34,00 | 33,70 | 34,00 | 1 593 | 54 122 |
  |
| SKL (SKYLINE) | 20 kwi 10:59 | 1,34 | 0,00 | (0,00%) | 1,34 | 1,24 | 1,24 | 1,34 | 4 383 | 5 435 |
  |
| SLV (SELVITA) | 13:57 | 35,65 | -0,60 | (-1,66%) | 36,25 | 36,40 | 35,20 | 36,40 | 24 026 | 858 200 |
  |
| SNK (SANOK) | 13:13 | 21,80 | 0,00 | (0,00%) | 21,80 | 22,00 | 21,80 | 22,00 | 77 | 1 685 |
  |
| SNT (SYNEKTIK) | 13:58 | 292,00 | -6,00 | (-2,01%) | 298,00 | 299,80 | 291,00 | 299,80 | 15 121 | 4 443 799 |
  |
| SNW (SANWIL) | 13:03 | 1,300 | -0,020 | (-1,52%) | 1,320 | 1,310 | 1,300 | 1,340 | 13 275 | 17 453 |
  |
| SNX (SUNEX) | 13:07 | 2,885 | -0,035 | (-1,20%) | 2,920 | 2,915 | 2,800 | 2,915 | 8 234 | 23 457 |
  |
| SON (SONEL) | 12:15 | 14,60 | +0,10 | (+0,69%) | 14,50 | 14,50 | 14,45 | 14,65 | 672 | 9 751 |
  |
| SPH (SOPHARMA) | 13:32 | 7,12 | -0,16 | (-2,20%) | 7,28 | 7,12 | 7,12 | 7,12 | 12 | 85 |
 |
| SPL (SANPL) | 13:58 | 661,00 | +5,00 | (+0,76%) | 656,00 | 657,00 | 651,20 | 661,20 | 11 993 | 7 884 756 |
  |
| SPR (SPYROSOFT) | 13:27 | 455,00 | +9,00 | (+2,02%) | 446,00 | 446,00 | 446,00 | 463,00 | 262 | 117 761 |
  |
| STF (STALPROFI) | 13:37 | 8,40 | 0,00 | (0,00%) | 8,40 | 8,42 | 8,36 | 8,48 | 2 645 | 22 252 |
  |
| STP (STALPROD) | 13:25 | 237,00 | 0,00 | (0,00%) | 237,00 | 240,00 | 237,00 | 240,00 | 228 | 54 422 |
  |
| STS (SATIS) | 20 kwi 15:00 | 0,282 | 0,000 | (0,00%) | 0,282 | 0,282 | 0,282 | 0,282 | 5 | 1 |
  |
| STX (STALEXP) | 13:52 | 2,890 | +0,025 | (+0,87%) | 2,865 | 2,865 | 2,825 | 2,895 | 96 332 | 276 459 |
  |
| SVE (SNTVERSE) | 13:23 | 3,685 | +0,040 | (+1,10%) | 3,645 | 3,640 | 3,615 | 3,700 | 22 348 | 81 338 |
  |
| SVRS (SILVAIR-REGS) | 13:50 | 5,70 | -0,10 | (-1,72%) | 5,80 | 5,60 | 5,05 | 5,70 | 9 562 | 51 385 |
  |
| SWG (SECOGROUP) | 20 kwi 16:45 | 35,20 | 0,00 | (0,00%) | 35,20 | 35,00 | 35,00 | 35,20 | 197 | 6 923 |
  |
| TAR (TARCZYNSKI) | 13:03 | 120,50 | +0,50 | (+0,42%) | 120,00 | 120,00 | 120,00 | 120,50 | 45 | 5 415 |
  |
| TBL (TBULL) | 20 kwi 15:00 | 2,82 | 0,00 | (0,00%) | 2,82 | 2,82 | 2,82 | 2,82 | 50 | 141 |
  |
| TEN (TSGAMES) | 13:58 | 110,90 | +1,20 | (+1,09%) | 109,70 | 111,50 | 109,80 | 111,60 | 9 561 | 1 057 401 |
  |
| THG (TENDERHUT) | 13:46 | 6,04 | +0,06 | (+1,00%) | 5,98 | 5,96 | 5,96 | 6,04 | 100 | 599 |
  |
| TLX (TALEX) | 10:09 | 17,90 | 0,00 | (0,00%) | 17,90 | 17,90 | 17,90 | 18,00 | 124 | 2 220 |
  |
| TMR (TATRY) | 11:25 | 90,00 | +5,50 | (+6,51%) | 84,50 | 90,00 | 90,00 | 90,00 | 17 | 1 530 |
  |
| TOA (TOYA) | 13:38 | 9,72 | -0,12 | (-1,22%) | 9,84 | 9,89 | 9,65 | 9,89 | 24 867 | 242 726 |
  |
| TOR (TORPOL) | 13:55 | 71,00 | -2,00 | (-2,74%) | 73,00 | 73,00 | 71,00 | 73,00 | 6 599 | 473 789 |
  |
| 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) | 13:58 | 9,902 | -0,058 | (-0,58%) | 9,960 | 9,962 | 9,758 | 10,010 | 1 765 406 | 17 400 617 |
  |
| TRI (TRITON) | 15 kwi 15:14 | 3,64 | +0,44 | (+13,75%) | 3,20 | 3,32 | 3,32 | 3,64 | 142 | 474 |
  |
| TRK (TRAKCJA) | 13:55 | 4,285 | -0,075 | (-1,72%) | 4,360 | 4,300 | 4,275 | 4,345 | 50 645 | 217 102 |
  |
| TRN (TRANSPOL) | 13:49 | 12,40 | +0,30 | (+2,48%) | 12,10 | 12,40 | 11,70 | 12,50 | 7 520 | 93 073 |
  |
| TRR (TERMOREX) | 09:49 | 0,705 | +0,005 | (+0,71%) | 0,700 | 0,705 | 0,705 | 0,705 | 75 | 53 |
  |
| TSG (TESGAS) | 13:25 | 2,01 | -0,01 | (-0,50%) | 2,02 | 2,05 | 2,00 | 2,05 | 8 086 | 16 286 |
  |
| TXT (TEXT) | 13:55 | 40,64 | +0,02 | (+0,05%) | 40,62 | 40,80 | 40,26 | 41,42 | 36 156 | 1 477 334 |
  |
| UCG (UNICREDIT) | 12:50 | 289,20 | -0,10 | (-0,03%) | 289,30 | 289,20 | 289,20 | 289,20 | 123 | 35 572 |
  |
| ULG (ULTGAMES) | 11:02 | 14,10 | 0,00 | (0,00%) | 14,10 | 14,00 | 13,70 | 14,10 | 1 370 | 19 052 |
  |
| ULM (ULMA) | 13:38 | 61,50 | -2,50 | (-3,91%) | 64,00 | 64,50 | 61,50 | 64,50 | 311 | 19 130 |
  |
| UNF (UNFOLD) | 13:58 | 1,24 | -0,03 | (-2,36%) | 1,27 | 1,27 | 1,24 | 1,27 | 4 | 5 |
  |
| UNI (UNIBEP) | 13:53 | 15,74 | +1,00 | (+6,78%) | 14,74 | 15,00 | 14,84 | 15,74 | 13 230 | 201 917 |
  |
| UNT (UNIMOT) | 13:58 | 153,40 | +0,20 | (+0,13%) | 153,20 | 153,20 | 152,20 | 153,80 | 4 723 | 722 932 |
  |
| URT (URTESTE) | 13:47 | 42,30 | -2,20 | (-4,94%) | 44,50 | 42,50 | 41,50 | 43,80 | 452 | 19 113 |
  |
| VGO (VIGOPHOTN) | 13:57 | 662,00 | -4,00 | (-0,60%) | 666,00 | 666,00 | 650,00 | 674,00 | 5 241 | 3 481 700 |
  |
| VIN (VINDEXUS) | 13:26 | 13,80 | -0,35 | (-2,47%) | 14,15 | 14,00 | 13,80 | 14,20 | 2 008 | 28 034 |
  |
| VOT (VOTUM) | 13:56 | 46,65 | -0,05 | (-0,11%) | 46,70 | 46,75 | 46,45 | 46,95 | 10 633 | 495 993 |
  |
| VOX (VOXEL) | 13:57 | 101,00 | -6,80 | (-6,31%) | 107,80 | 107,00 | 100,60 | 107,00 | 20 050 | 2 068 577 |
  |
| VRC (VERCOM) | 13:57 | 134,40 | -2,20 | (-1,61%) | 136,60 | 136,60 | 133,00 | 136,60 | 6 168 | 828 087 |
  |
| VRG | 13:23 | 4,79 | +0,07 | (+1,48%) | 4,72 | 4,72 | 4,70 | 4,79 | 38 658 | 182 655 |
  |
| 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) | 12:06 | 0,635 | -0,009 | (-1,40%) | 0,644 | 0,645 | 0,635 | 0,648 | 5 139 | 3 320 |
  |
| WAS (WASKO) | 13:57 | 8,38 | +0,12 | (+1,45%) | 8,26 | 8,28 | 8,08 | 8,46 | 49 747 | 410 643 |
  |
| WIK (WIKANA) | 12:53 | 8,00 | +0,10 | (+1,27%) | 7,90 | 7,90 | 7,55 | 8,00 | 2 412 | 19 053 |
  |
| WLT (WIELTON) | 13:46 | 5,73 | -0,03 | (-0,52%) | 5,76 | 5,80 | 5,70 | 5,80 | 8 406 | 48 177 |
  |
| WPL (WIRTUALNA) | 13:55 | 57,50 | -0,10 | (-0,17%) | 57,60 | 57,50 | 57,20 | 57,50 | 7 547 | 433 104 |
  |
| WPR (WOODPCKR) | 13:50 | 2,84 | -0,13 | (-4,38%) | 2,97 | 3,00 | 2,84 | 3,05 | 14 024 | 41 177 |
  |
| WTN (WITTCHEN) | 13:45 | 16,09 | +0,06 | (+0,37%) | 16,03 | 16,13 | 16,02 | 16,19 | 6 145 | 98 891 |
  |
| WWL (WAWEL) | 13:33 | 800,00 | 0,00 | (0,00%) | 800,00 | 806,00 | 786,00 | 808,00 | 48 | 38 334 |
  |
| WXF (WARIMPEX) | 13:40 | 2,30 | -0,03 | (-1,29%) | 2,33 | 2,33 | 2,30 | 2,34 | 10 907 | 25 273 |
  |
| XPL (XPLUS) | 12:56 | 2,79 | +0,09 | (+3,33%) | 2,70 | 2,63 | 2,63 | 2,79 | 7 161 | 19 570 |
  |
| XTB | 13:58 | 106,66 | -1,96 | (-1,80%) | 108,62 | 108,84 | 105,68 | 108,84 | 195 821 | 20 874 643 |
  |
| XTP (XTPL) | 13:54 | 66,30 | -0,20 | (-0,30%) | 66,50 | 66,50 | 65,30 | 66,50 | 3 626 | 238 280 |
  |
| YAN (YANOSIK) | 13:06 | 15,10 | 0,00 | (0,00%) | 15,10 | 15,10 | 15,10 | 15,10 | 385 | 5 814 |
  |
| YRL (YARRL) | 13:16 | 5,66 | +0,10 | (+1,80%) | 5,56 | 5,56 | 5,56 | 5,66 | 21 | 118 |
  |
| ZAB (ZABKA) | 13:58 | 24,90 | -0,02 | (-0,08%) | 24,92 | 24,97 | 24,80 | 25,15 | 1 953 409 | 48 722 030 |
  |
| ZAP (PULAWY) | 13:50 | 44,50 | -0,40 | (-0,89%) | 44,90 | 45,50 | 44,50 | 45,90 | 542 | 24 344 |
  |
| ZEP (ZEPAK) | 13:53 | 19,10 | +0,30 | (+1,60%) | 18,80 | 18,66 | 18,40 | 19,38 | 10 554 | 201 153 |
  |
| ZMT (ZAMET) | 12:46 | 0,786 | 0,000 | (0,00%) | 0,786 | 0,780 | 0,774 | 0,786 | 3 759 | 2 931 |
  |
| ZRE (ZREMB) | 13:57 | 9,45 | -0,27 | (-2,78%) | 9,72 | 9,70 | 9,45 | 9,70 | 23 537 | 226 536 |
  |
| ZUE | 13:58 | 13,75 | -0,35 | (-2,48%) | 14,10 | 14,15 | 13,75 | 14,35 | 41 291 | 583 893 |
  |
| ZUK (STAPORKOW) | 13:11 | 4,66 | -0,06 | (-1,27%) | 4,72 | 4,66 | 4,64 | 4,66 | 316 | 1 467 |
  |
Biznesradar bez reklam? Sprawdź BR Plus