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 | 2,760 | +0,020 | (+0,73%) | 2,740 | 2,670 | 2,670 | 2,760 | 16 076 | 43 686 |
  |
| 08N (08OCTAVA) | 15:00 | 0,890 | -0,005 | (-0,56%) | 0,895 | 0,895 | 0,890 | 0,895 | 2 247 | 2 011 |
  |
| 11B (11BIT) | 17:02 | 244,00 | +4,50 | (+1,88%) | 239,50 | 248,00 | 239,50 | 248,00 | 11 483 | 2 787 351 |
  |
| 1AT (ATAL) | 17:00 | 55,70 | +1,20 | (+2,20%) | 54,50 | 54,50 | 54,50 | 56,60 | 3 011 | 168 076 |
  |
| 3RG (3RGAMES) | 16:43 | 0,296 | +0,011 | (+3,86%) | 0,285 | 0,285 | 0,278 | 0,297 | 23 898 | 6 754 |
  |
| AAT (ALTA) | 17:03 | 2,39 | +0,20 | (+9,13%) | 2,19 | 2,19 | 2,16 | 2,40 | 89 349 | 200 602 |
  |
| ABE (ABPL) | 17:00 | 91,20 | +1,40 | (+1,56%) | 89,80 | 90,80 | 90,40 | 93,20 | 2 135 | 196 129 |
  |
| ABS (ASSECOBS) | 16:38 | 55,00 | -1,00 | (-1,79%) | 56,00 | 56,20 | 54,60 | 56,20 | 1 986 | 109 377 |
  |
| ACG (ACAUTOGAZ) | 17:00 | 28,20 | +0,20 | (+0,71%) | 28,00 | 27,90 | 27,90 | 28,20 | 443 | 12 407 |
  |
| ACP (ASSECOPOL) | 17:00 | 85,70 | +0,30 | (+0,35%) | 85,40 | 86,25 | 84,45 | 86,25 | 36 354 | 3 111 945 |
  |
| ACT (ACTION) | 17:00 | 17,68 | -0,08 | (-0,45%) | 17,76 | 17,80 | 17,50 | 17,82 | 7 741 | 136 800 |
  |
| ADV (ADIUVO) | 17:00 | 0,374 | -0,015 | (-3,86%) | 0,389 | 0,390 | 0,356 | 0,390 | 190 876 | 70 459 |
  |
| AGO (AGORA) | 17:00 | 8,67 | +0,16 | (+1,88%) | 8,51 | 8,50 | 8,46 | 8,67 | 22 665 | 193 374 |
  |
| AGT (AGROTON) | 14:46 | 3,83 | +0,15 | (+4,08%) | 3,68 | 3,68 | 3,67 | 3,85 | 17 590 | 66 086 |
  |
| 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) | 17:00 | 28,920 | +0,675 | (+2,39%) | 28,245 | 28,380 | 28,010 | 29,150 | 2 383 598 | 68 651 720 |
  |
| ALG (AIGAMES) | 16:36 | 1,140 | -0,035 | (-2,98%) | 1,175 | 1,175 | 1,095 | 1,175 | 1 492 | 1 729 |
  |
| ALI (ALTUS) | 17:00 | 2,14 | -0,05 | (-2,28%) | 2,19 | 2,20 | 2,14 | 2,24 | 1 661 | 3 590 |
  |
| ALL (AILLERON) | 17:00 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,60 | 20,90 | 21,60 | 3 475 | 74 619 |
  |
| ALR (ALIOR) | 17:00 | 87,60 | 0,00 | (0,00%) | 87,60 | 88,18 | 85,84 | 88,72 | 322 224 | 28 183 964 |
  |
| AMB (AMBRA) | 17:00 | 23,55 | +1,00 | (+4,43%) | 22,55 | 23,35 | 22,85 | 23,65 | 2 096 | 49 118 |
  |
| AMC (AMICA) | 17:00 | 61,80 | -0,80 | (-1,28%) | 62,60 | 62,60 | 60,70 | 63,00 | 2 868 | 176 174 |
  |
| ANR (ANSWEAR) | 17:00 | 24,00 | -0,10 | (-0,41%) | 24,10 | 24,20 | 23,50 | 24,20 | 23 819 | 570 724 |
  |
| APE (APSENERGY) | 15:19 | 2,53 | +0,03 | (+1,20%) | 2,50 | 2,50 | 2,50 | 2,58 | 1 690 | 4 279 |
  |
| APL (AMPLI) | 11:02 | 0,960 | -0,140 | (-12,73%) | 1,100 | 0,960 | 0,960 | 0,960 | 340 | 326 |
  |
| APN (APLISENS) | 17:00 | 19,00 | -0,05 | (-0,26%) | 19,05 | 19,05 | 18,65 | 19,05 | 38 | 712 |
  |
| APR (AUTOPARTN) | 17:00 | 21,00 | +0,40 | (+1,94%) | 20,60 | 20,75 | 20,65 | 21,15 | 104 036 | 2 181 985 |
  |
| APT (APATOR) | 17:00 | 16,88 | +0,06 | (+0,36%) | 16,82 | 16,88 | 16,74 | 16,90 | 17 677 | 297 059 |
  |
| ARH (ARCHICOM) | 16:41 | 35,00 | 0,00 | (0,00%) | 35,00 | 35,40 | 34,00 | 35,40 | 180 | 6 313 |
  |
| ART (ARTIFEX) | 16:44 | 14,25 | +0,85 | (+6,34%) | 13,40 | 13,40 | 12,80 | 14,30 | 69 817 | 945 792 |
  |
| ASB (ASBIS) | 17:03 | 18,50 | +0,13 | (+0,71%) | 18,37 | 18,37 | 18,25 | 18,67 | 80 843 | 1 492 585 |
  |
| ASE (ASSECOSEE) | 17:00 | 48,70 | +0,40 | (+0,83%) | 48,30 | 48,90 | 48,30 | 48,90 | 133 512 | 6 502 015 |
  |
| 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 | 35,65 | -0,30 | (-0,83%) | 35,95 | 35,80 | 35,55 | 36,30 | 4 068 | 146 343 |
  |
| ATC (ARCTIC) | 17:03 | 17,02 | +0,22 | (+1,31%) | 16,80 | 17,13 | 16,80 | 17,13 | 9 984 | 169 119 |
  |
| ATD (ATENDE) | 16:49 | 2,82 | -0,03 | (-1,05%) | 2,85 | 2,88 | 2,79 | 2,88 | 17 488 | 48 975 |
  |
| ATG (ATMGRUPA) | 15:47 | 4,15 | +0,03 | (+0,73%) | 4,12 | 4,15 | 4,11 | 4,15 | 5 250 | 21 674 |
  |
| ATP (ATLANTAPL) | 15:11 | 17,30 | 0,00 | (0,00%) | 17,30 | 17,30 | 17,20 | 17,30 | 174 | 3 000 |
  |
| ATR (ATREM) | 16:48 | 11,30 | 0,00 | (0,00%) | 11,30 | 11,50 | 11,30 | 11,50 | 3 451 | 39 399 |
  |
| ATS (ATLANTIS) | 14:34 | 2,66 | -0,07 | (-2,56%) | 2,73 | 2,73 | 2,66 | 2,79 | 1 234 | 3 388 |
 |
| ATT (GRUPAAZOTY) | 17:00 | 20,24 | +0,57 | (+2,90%) | 19,67 | 19,88 | 19,73 | 20,50 | 119 372 | 2 405 350 |
  |
| AWM (AIRWAY) | 17:00 | 0,2510 | 0,0000 | (0,00%) | 0,2510 | 0,2510 | 0,2450 | 0,2600 | 200 579 | 51 134 |
  |
| B24 (BRAND24) | 16:04 | 47,60 | -0,10 | (-0,21%) | 47,70 | 47,20 | 47,00 | 47,60 | 243 | 11 458 |
  |
| BBD (BBIDEV) | 17:00 | 3,69 | 0,00 | (0,00%) | 3,69 | 3,69 | 3,61 | 3,69 | 48 | 177 |
  |
| BBT (BOOMBIT) | 15:21 | 9,56 | +0,16 | (+1,70%) | 9,40 | 9,26 | 9,10 | 9,56 | 850 | 7 850 |
  |
| BCM (BETACOM) | 17:00 | 4,30 | +0,10 | (+2,38%) | 4,20 | 4,36 | 4,04 | 4,36 | 1 967 | 8 339 |
  |
| BCS (BIGCHEESE) | 15:40 | 12,50 | +0,04 | (+0,32%) | 12,46 | 12,20 | 12,10 | 12,50 | 1 094 | 13 490 |
  |
| BCX (BIOCELTIX) | 17:00 | 73,80 | -0,40 | (-0,54%) | 74,20 | 74,00 | 73,00 | 74,20 | 1 563 | 114 861 |
  |
| BDX (BUDIMEX) | 17:00 | 488,20 | -1,60 | (-0,33%) | 489,80 | 493,00 | 480,40 | 493,40 | 19 324 | 9 407 100 |
  |
| BDZ (BEDZIN) | 17:00 | 25,95 | +0,10 | (+0,39%) | 25,85 | 25,85 | 25,30 | 25,95 | 391 | 10 066 |
  |
| 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) | 17:00 | 2 580,00 | +50,00 | (+1,98%) | 2 530,00 | 2 565,00 | 2 525,00 | 2 635,00 | 4 430 | 11 412 990 |
  |
| BHW (HANDLOWY) | 17:00 | 87,50 | +0,50 | (+0,57%) | 87,00 | 87,30 | 86,10 | 88,40 | 21 164 | 1 849 554 |
  |
| BIO (BIOTON) | 17:00 | 3,100 | +0,005 | (+0,16%) | 3,095 | 3,100 | 3,080 | 3,170 | 10 880 | 33 777 |
  |
| BIP (BIOPLANET) | 11:31 | 16,70 | -0,70 | (-4,02%) | 17,40 | 16,80 | 15,80 | 17,40 | 7 337 | 121 208 |
  |
| BLO (BLOOBER) | 17:03 | 22,50 | -0,10 | (-0,44%) | 22,60 | 22,40 | 21,65 | 22,60 | 6 021 | 133 260 |
  |
| BMC (BUMECH) | 17:00 | 8,04 | -0,11 | (-1,35%) | 8,15 | 8,01 | 7,84 | 8,27 | 12 457 | 99 780 |
  |
| BMX (BIOMAXIMA) | 17:00 | 13,95 | -0,15 | (-1,06%) | 14,10 | 13,75 | 13,75 | 14,10 | 905 | 12 569 |
  |
| BNP (BNPPPL) | 17:00 | 84,20 | -2,20 | (-2,55%) | 86,40 | 86,40 | 82,60 | 87,40 | 2 448 | 207 221 |
  |
| BOS | 16:49 | 10,55 | +0,10 | (+0,96%) | 10,45 | 10,50 | 10,35 | 10,55 | 1 609 | 16 938 |
  |
| BOW (BOWIM) | 16:47 | 4,300 | -0,100 | (-2,27%) | 4,400 | 4,390 | 4,250 | 4,400 | 4 556 | 19 606 |
  |
| 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 | 5,01 | -0,05 | (-0,99%) | 5,06 | 5,10 | 4,89 | 5,10 | 21 887 | 109 701 |
  |
| BST (BEST) | 17:00 | 27,00 | 0,00 | (0,00%) | 27,00 | 26,20 | 26,20 | 27,00 | 19 | 505 |
  |
| CAP (CAPITEA) | 17:00 | 0,454 | +0,005 | (+1,11%) | 0,449 | 0,441 | 0,441 | 0,454 | 76 650 | 34 412 |
  |
| CAR (INTERCARS) | 17:00 | 492,50 | +17,00 | (+3,58%) | 475,50 | 475,50 | 466,00 | 500,00 | 4 222 | 2 021 472 |
  |
| CAV (CAVATINA) | 16:35 | 12,80 | 0,00 | (0,00%) | 12,80 | 12,80 | 12,80 | 12,80 | 850 | 10 880 |
  |
| CBF (CYBERFLKS) | 17:00 | 124,00 | -1,50 | (-1,20%) | 125,50 | 125,50 | 124,00 | 127,50 | 17 007 | 2 152 367 |
  |
| CCC | 17:03 | 212,00 | +8,20 | (+4,02%) | 203,80 | 204,20 | 202,80 | 212,00 | 238 087 | 49 628 036 |
  |
| CCE (CCENERGY) | 15:00 | 0,280 | -0,004 | (-1,41%) | 0,284 | 0,284 | 0,280 | 0,284 | 2 953 | 831 |
  |
| CDL (CDRL) | 13:38 | 11,30 | -0,20 | (-1,74%) | 11,50 | 11,50 | 11,20 | 11,50 | 663 | 7 446 |
  |
| CDR (CDPROJEKT) | 17:00 | 160,00 | +2,00 | (+1,27%) | 158,00 | 159,15 | 157,05 | 160,80 | 260 379 | 41 558 924 |
  |
| CEZ | 16:12 | 163,00 | +11,50 | (+7,59%) | 151,50 | 159,60 | 159,60 | 163,00 | 304 | 49 192 |
  |
| CFI | 15:00 | 0,1720 | +0,0120 | (+7,50%) | 0,1600 | 0,1720 | 0,1720 | 0,1720 | 3 102 | 534 |
  |
| CIG (CIGAMES) | 17:00 | 1,432 | -0,004 | (-0,28%) | 1,436 | 1,416 | 1,416 | 1,436 | 93 229 | 133 271 |
  |
| CLC (COLUMBUS) | 17:01 | 10,46 | +0,34 | (+3,36%) | 10,12 | 10,20 | 9,96 | 10,68 | 153 686 | 1 578 431 |
  |
| CLD (CLOUD) | 16:36 | 64,80 | -2,80 | (-4,14%) | 67,60 | 66,80 | 62,20 | 67,00 | 498 | 32 206 |
  |
| CLE (COALENERG) | 17:00 | 0,753 | -0,032 | (-4,08%) | 0,785 | 0,786 | 0,734 | 0,817 | 21 963 | 17 105 |
  |
| CLN (CLNPHARMA) | 17:02 | 26,00 | -1,45 | (-5,28%) | 27,45 | 28,75 | 25,40 | 29,35 | 177 930 | 4 772 517 |
  |
| CMP (COMP) | 17:03 | 113,00 | +0,50 | (+0,44%) | 112,50 | 112,50 | 111,00 | 113,00 | 3 737 | 418 462 |
  |
| CMR (COMARCH) | 16:49 | 330,50 | +0,50 | (+0,15%) | 330,00 | 330,00 | 330,00 | 330,50 | 482 | 159 067 |
  |
| COG (COGNOR) | 17:03 | 6,260 | +0,260 | (+4,33%) | 6,000 | 6,000 | 5,680 | 6,400 | 174 953 | 1 070 144 |
  |
| CPA (CAPITAL) | 15:00 | 0,170 | -0,020 | (-10,53%) | 0,190 | 0,180 | 0,170 | 0,180 | 14 510 | 2 473 |
  |
| CPD (CELTIC) | 15:00 | 1,760 | +0,030 | (+1,73%) | 1,730 | 1,730 | 1,730 | 1,760 | 6 271 | 10 849 |
  |
| CPL (COMPERIA) | 13:55 | 3,80 | 0,00 | (0,00%) | 3,80 | 3,66 | 3,66 | 3,80 | 355 | 1 300 |
  |
| CPR (COMPREMUM) | 16:48 | 1,650 | -0,060 | (-3,51%) | 1,710 | 1,700 | 1,580 | 1,700 | 68 762 | 111 796 |
  |
| CPS (CYFRPLSAT) | 17:00 | 12,925 | +0,625 | (+5,08%) | 12,300 | 12,745 | 12,745 | 13,145 | 2 353 702 | 30 385 132 |
  |
| 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) | 17:00 | 150,50 | 0,00 | (0,00%) | 150,50 | 151,50 | 149,00 | 151,50 | 232 | 34 873 |
  |
| CRJ (CREEPYJAR) | 17:00 | 302,00 | +11,00 | (+3,78%) | 291,00 | 293,00 | 293,00 | 308,00 | 3 835 | 1 159 007 |
  |
| CRM (CORMAY) | 17:00 | 0,451 | -0,009 | (-1,96%) | 0,460 | 0,460 | 0,450 | 0,460 | 15 424 | 7 055 |
  |
| CSR (CASPAR) | 17:00 | 6,65 | +0,25 | (+3,91%) | 6,40 | 6,35 | 6,35 | 6,65 | 3 | 19 |
  |
| CTF (CENTURION) | 28 wrz 13:07 | 0,920 | +0,040 | (+4,55%) | 0,880 | 0,900 | 0,900 | 0,920 | 2 750 | 2 506 | |
| CTS (CITYSERV) | 15 lis 15:00 | 5,90 | 0,00 | (0,00%) | 5,90 | 5,90 | 5,90 | 5,90 | 180 | 1 062 |
  |
| CTX (CAPTORTX) | 17:03 | 50,00 | -1,60 | (-3,10%) | 51,60 | 53,00 | 50,00 | 57,00 | 12 926 | 673 154 |
  |
| CZT (CZTOREBKA) | 20 lis 15:09 | 0,560 | +0,050 | (+9,80%) | 0,510 | 0,510 | 0,510 | 0,560 | 1 957 | 998 |
  |
| DAD (DADELO) | 16:38 | 20,80 | +0,50 | (+2,46%) | 20,30 | 20,80 | 20,30 | 20,80 | 227 | 4 638 |
  |
| DAT (DATAWALK) | 17:03 | 43,20 | 0,00 | (0,00%) | 43,20 | 44,00 | 43,05 | 45,75 | 15 922 | 707 032 |
  |
| DBC (DEBICA) | 17:01 | 80,80 | +0,60 | (+0,75%) | 80,20 | 80,20 | 80,00 | 80,80 | 651 | 52 279 |
  |
| DBE (DBENERGY) | 13:59 | 7,30 | +0,30 | (+4,29%) | 7,00 | 7,00 | 6,90 | 7,70 | 5 813 | 41 287 |
  |
| DCR (DECORA) | 16:30 | 62,40 | -0,20 | (-0,32%) | 62,60 | 63,00 | 61,00 | 63,20 | 1 541 | 96 398 |
  |
| DEK (DEKPOL) | 13:14 | 44,70 | +0,10 | (+0,22%) | 44,60 | 44,60 | 43,00 | 44,70 | 262 | 11 636 |
  |
| DEL (DELKO) | 17:00 | 9,28 | 0,00 | (0,00%) | 9,28 | 9,28 | 9,12 | 9,28 | 3 136 | 28 858 |
  |
| DGA | 17:00 | 17,60 | -0,10 | (-0,56%) | 17,70 | 17,50 | 17,50 | 17,60 | 3 | 53 |
  |
| DGE (DRAGOENT) | 16:34 | 21,90 | 0,00 | (0,00%) | 21,90 | 21,20 | 21,00 | 21,90 | 153 | 3 224 |
  |
| DIG (DIGITANET) | 16:25 | 47,00 | -0,20 | (-0,42%) | 47,20 | 47,30 | 46,70 | 47,60 | 1 976 | 93 209 |
  |
| DMG (DMGROUP) | 13:44 | 5,08 | 0,00 | (0,00%) | 5,08 | 5,10 | 5,00 | 5,10 | 5 686 | 28 846 |
  |
| DNP (DINOPL) | 17:00 | 397,50 | +4,80 | (+1,22%) | 392,70 | 388,90 | 388,90 | 399,90 | 213 331 | 84 658 880 |
  |
| DOM (DOMDEV) | 17:01 | 198,00 | -1,20 | (-0,60%) | 199,20 | 199,00 | 198,00 | 201,50 | 4 407 | 875 432 |
  |
| DPL (DROZAPOL) | 15:00 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,70 | 3,70 | 200 | 740 |
  |
| DTR (DIGITREE) | 15:10 | 8,80 | -0,20 | (-2,22%) | 9,00 | 8,80 | 8,80 | 8,80 | 200 | 1 760 |
  |
| DVL (DEVELIA) | 17:00 | 5,78 | -0,16 | (-2,69%) | 5,94 | 5,90 | 5,72 | 5,90 | 108 161 | 628 673 |
  |
| EAH (ESOTIQ) | 16:31 | 45,20 | -0,40 | (-0,88%) | 45,60 | 45,60 | 45,20 | 45,60 | 98 | 4 447 |
  |
| EAT (AMREST) | 17:00 | 21,00 | +0,20 | (+0,96%) | 20,80 | 20,80 | 20,25 | 21,05 | 68 847 | 1 429 305 |
  |
| ECH (ECHO) | 17:00 | 4,43 | -0,03 | (-0,67%) | 4,46 | 4,37 | 4,37 | 4,45 | 11 368 | 50 047 |
  |
| EDI (EDINVEST) | 16:49 | 6,34 | -0,02 | (-0,31%) | 6,36 | 6,30 | 6,30 | 6,34 | 648 | 4 096 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,630 | +0,010 | (+0,62%) | 1,620 | 1,665 | 1,600 | 1,670 | 12 326 | 20 173 | |
| EFK (EFEKT) | 1 paź 15:01 | 7,00 | +1,30 | (+22,81%) | 5,70 | 7,00 | 7,00 | 7,00 | 600 | 4 200 |
  |
| EHG (EUROHOLD) | 20 lis 16:24 | 2,62 | +0,08 | (+3,15%) | 2,54 | 2,52 | 2,52 | 2,62 | 8 | 21 |
  |
| EKP (ELKOP) | 17:00 | 0,516 | 0,000 | (0,00%) | 0,516 | 0,510 | 0,502 | 0,516 | 31 662 | 16 149 |
  |
| ELT (ELEKTROTI) | 17:02 | 39,00 | +0,60 | (+1,56%) | 38,40 | 38,60 | 38,50 | 39,00 | 19 168 | 745 675 |
  |
| EMC (EMCINSMED) | 09:01 | 10,40 | 0,00 | (0,00%) | 10,40 | 10,40 | 10,40 | 10,40 | 2 | 21 |
  |
| ENA (ENEA) | 17:01 | 11,57 | +0,63 | (+5,76%) | 10,94 | 11,30 | 11,19 | 11,64 | 438 160 | 5 018 606 |
  |
| ENE (ENELMED) | 16:11 | 19,90 | 0,00 | (0,00%) | 19,90 | 19,90 | 19,80 | 19,90 | 692 | 13 703 |
  |
| ENG (ENERGA) | 17:00 | 13,10 | 0,00 | (0,00%) | 13,10 | 12,94 | 12,94 | 13,22 | 13 756 | 178 891 |
  |
| ENI (ENERGOINS) | 17:00 | 1,254 | +0,038 | (+3,13%) | 1,216 | 1,216 | 1,210 | 1,254 | 7 598 | 9 221 |
  |
| ENP (ENAP) | 14 lis 15:00 | 1,93 | 0,00 | (0,00%) | 1,93 | 1,93 | 1,93 | 1,93 | 160 | 309 |
  |
| ENT (ENTER) | 16:22 | 58,90 | +0,50 | (+0,86%) | 58,40 | 58,60 | 57,10 | 59,60 | 3 081 | 180 186 |
  |
| EQU (EQUNICO) | 17:00 | 0,522 | -0,046 | (-8,10%) | 0,568 | 0,524 | 0,514 | 0,530 | 31 405 | 16 406 |
  |
| ERB (ERBUD) | 16:49 | 31,30 | +0,40 | (+1,29%) | 30,90 | 31,00 | 30,60 | 31,40 | 1 233 | 38 242 |
  |
| ERG | 17:00 | 52,50 | -0,50 | (-0,94%) | 53,00 | 51,00 | 51,00 | 52,50 | 66 | 3 369 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 16:19 | 33,40 | -0,40 | (-1,18%) | 33,80 | 33,80 | 33,10 | 33,90 | 2 350 | 78 354 |
  |
| EUC (EUCO) | 16:19 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,820 | 338 | 266 |
  |
| EUR (EUROCASH) | 17:04 | 7,900 | +0,335 | (+4,43%) | 7,565 | 7,600 | 7,600 | 7,900 | 440 014 | 3 417 124 |
  |
| FAB (FABRITY) | 17:00 | 33,30 | +0,20 | (+0,60%) | 33,10 | 33,30 | 32,20 | 33,30 | 1 942 | 63 537 |
  |
| FEE (FEERUM) | 09:01 | 9,16 | 0,00 | (0,00%) | 9,16 | 9,16 | 9,16 | 9,16 | 2 | 18 |
  |
| FER (FERRUM) | 17 wrz 17:00 | 4,12 | +0,04 | (+0,98%) | 4,08 | 4,08 | 4,08 | 4,12 | 2 444 | 10 015 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FMG | 15:37 | 109,50 | 0,00 | (0,00%) | 109,50 | 109,00 | 102,00 | 109,50 | 139 | 14 655 |
  |
| FON | 14:41 | 6,02 | -0,18 | (-2,90%) | 6,20 | 6,02 | 6,00 | 6,20 | 697 | 4 191 |
 |
| FRO (FERRO) | 17:00 | 35,90 | +0,30 | (+0,84%) | 35,60 | 35,90 | 35,50 | 35,90 | 7 872 | 279 576 |
  |
| FSG (FASING) | 10:58 | 12,40 | -0,30 | (-2,36%) | 12,70 | 12,40 | 12,40 | 12,40 | 200 | 2 480 |
  |
| FTE (FORTE) | 17:00 | 23,30 | -0,80 | (-3,32%) | 24,10 | 24,10 | 22,80 | 25,60 | 5 641 | 135 133 |
  |
| GEA (GRENEVIA) | 17:00 | 1,904 | -0,006 | (-0,31%) | 1,910 | 1,912 | 1,902 | 1,936 | 102 846 | 197 001 |
  |
| GIF (GAMFACTOR) | 16:46 | 7,76 | +0,56 | (+7,78%) | 7,20 | 7,16 | 7,00 | 7,80 | 6 008 | 44 490 |
  |
| GIG (GIGROUP) | 12:49 | 1,465 | +0,020 | (+1,38%) | 1,445 | 1,440 | 1,425 | 1,465 | 6 676 | 9 658 |
  |
| GKI (IMMOBILE) | 17:00 | 1,880 | +0,080 | (+4,44%) | 1,800 | 1,880 | 1,800 | 1,880 | 4 966 | 9 005 |
  |
| GMT (GENOMTEC) | 16:46 | 7,43 | -0,05 | (-0,67%) | 7,48 | 7,48 | 7,12 | 7,80 | 15 677 | 116 645 |
  |
| GOB (GOBARTO) | 13:14 | 33,00 | 0,00 | (0,00%) | 33,00 | 33,40 | 31,30 | 33,40 | 33 | 1 088 |
  |
| GOP (GAMEOPS) | 17:00 | 16,80 | -1,20 | (-6,67%) | 18,00 | 17,98 | 16,80 | 17,98 | 92 | 1 601 |
  |
| GPP (GRUPRACUJ) | 17:00 | 55,00 | +1,20 | (+2,23%) | 53,80 | 54,00 | 53,70 | 55,50 | 1 684 | 91 366 |
  |
| GPW | 17:00 | 42,55 | +0,50 | (+1,19%) | 42,05 | 42,60 | 42,10 | 43,20 | 38 363 | 1 635 613 |
  |
| GRN (GRODNO) | 16:35 | 10,00 | 0,00 | (0,00%) | 10,00 | 10,00 | 9,62 | 10,00 | 9 377 | 92 600 |
  |
| GRX (GREENX) | 17:00 | 1,751 | -0,019 | (-1,07%) | 1,770 | 1,771 | 1,740 | 1,818 | 339 726 | 604 758 |
  |
| GTC | 17:00 | 4,45 | +0,03 | (+0,68%) | 4,42 | 4,40 | 4,32 | 4,45 | 112 | 488 |
  |
| GTN (GETIN) | 17:00 | 0,601 | -0,005 | (-0,83%) | 0,606 | 0,606 | 0,597 | 0,608 | 282 955 | 170 523 |
  |
| HDR (HYDROTOR) | 16:40 | 22,60 | 0,00 | (0,00%) | 22,60 | 23,40 | 22,40 | 23,40 | 349 | 7 883 |
  |
| HEL (HELIO) | 16:27 | 17,10 | +0,40 | (+2,40%) | 16,70 | 16,70 | 16,70 | 17,10 | 4 552 | 76 522 |
  |
| 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) | 15:00 | 48,20 | 0,00 | (0,00%) | 48,20 | 48,20 | 48,20 | 48,20 | 147 | 7 085 |
  |
| HRP (HARPER) | 17:00 | 5,05 | +0,06 | (+1,20%) | 4,99 | 5,10 | 4,98 | 5,10 | 96 | 479 |
  |
| HRS (HERKULES) | 11:01 | 0,838 | 0,000 | (0,00%) | 0,838 | 0,840 | 0,820 | 0,840 | 2 183 | 1 802 |
  |
| HUG (HUUUGE) | 17:00 | 16,48 | +0,52 | (+3,26%) | 15,96 | 15,80 | 15,64 | 16,48 | 17 512 | 282 385 |
  |
| IBS (IBSM) | 12:24 | 86,20 | +0,20 | (+0,23%) | 86,00 | 83,60 | 83,60 | 86,20 | 8 | 677 |
  |
| ICE (MEDINICE) | 17:00 | 7,91 | -0,01 | (-0,13%) | 7,92 | 7,92 | 7,85 | 8,25 | 13 365 | 107 009 |
  |
| 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) | 20 lis 09:49 | 0,560 | 0,000 | (0,00%) | 0,560 | 0,560 | 0,560 | 0,560 | 1 | 1 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 16:30 | 23,00 | -0,20 | (-0,86%) | 23,20 | 23,10 | 22,80 | 23,10 | 901 | 20 626 |
  |
| 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) | 14 lis 12:49 | 66,10 | -0,40 | (-0,60%) | 66,50 | 66,10 | 66,10 | 66,10 | 11 | 727 |
  |
| IMC (IMCOMPANY) | 17:00 | 13,20 | +0,20 | (+1,54%) | 13,00 | 13,00 | 12,95 | 13,40 | 3 564 | 47 205 |
  |
| 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 | -0,09 | (-2,20%) | 4,09 | 4,12 | 3,96 | 4,12 | 4 206 | 17 024 |
  |
| INC | 11:23 | 1,760 | -0,080 | (-4,35%) | 1,840 | 1,800 | 1,750 | 1,850 | 8 193 | 14 539 |
  |
| ING (INGBSK) | 17:00 | 244,50 | +4,00 | (+1,66%) | 240,50 | 241,00 | 237,50 | 244,50 | 5 693 | 1 374 174 |
  |
| INK (INSTALKRK) | 16:45 | 35,60 | -0,40 | (-1,11%) | 36,00 | 35,80 | 35,60 | 36,70 | 1 418 | 51 103 |
  |
| INL (INTROL) | 16:49 | 9,30 | +0,38 | (+4,26%) | 8,92 | 8,92 | 8,80 | 9,30 | 1 615 | 14 722 |
  |
| INP (INPRO) | 14:52 | 6,20 | 0,00 | (0,00%) | 6,20 | 6,15 | 6,15 | 6,20 | 536 | 3 298 |
  |
| IPE (IPOPEMA) | 13:43 | 2,73 | +0,09 | (+3,41%) | 2,64 | 2,64 | 2,62 | 2,73 | 9 608 | 25 520 |
  |
| IPO (INTERSPPL) | 16:34 | 0,738 | +0,020 | (+2,79%) | 0,718 | 0,718 | 0,670 | 0,746 | 23 057 | 16 219 |
  |
| 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) | 15:29 | 1,865 | -0,010 | (-0,53%) | 1,875 | 1,790 | 1,715 | 1,865 | 6 523 | 11 635 |
  |
| IZB (IZOBLOK) | 15:00 | 43,20 | -2,00 | (-4,42%) | 45,20 | 43,20 | 43,20 | 43,20 | 30 | 1 296 |
  |
| IZO (IZOLACJA) | 17:00 | 3,18 | -0,15 | (-4,50%) | 3,33 | 3,33 | 3,18 | 3,33 | 348 | 1 108 |
  |
| IZS (IZOSTAL) | 15:06 | 2,50 | 0,00 | (0,00%) | 2,50 | 2,50 | 2,49 | 2,52 | 4 797 | 11 989 |
  |
| JRH | 16:43 | 6,30 | +0,10 | (+1,61%) | 6,20 | 6,24 | 5,90 | 6,30 | 10 841 | 65 733 |
  |
| JSW | 17:03 | 25,40 | +0,25 | (+0,99%) | 25,15 | 25,16 | 24,50 | 25,46 | 191 984 | 4 798 880 |
  |
| JWW (JWWINVEST) | 15:28 | 3,17 | -0,03 | (-0,94%) | 3,20 | 3,17 | 3,17 | 3,22 | 163 | 517 |
  |
| KCH (KRAKCHEM) | 17:00 | 1,12 | -0,02 | (-1,75%) | 1,14 | 1,16 | 1,10 | 1,19 | 64 637 | 73 277 |
  |
| KCI | 16:17 | 0,798 | +0,002 | (+0,25%) | 0,796 | 0,784 | 0,784 | 0,798 | 1 263 | 1 008 |
  |
| 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 | 12,90 | -0,30 | (-2,27%) | 13,20 | 13,18 | 12,36 | 13,24 | 23 866 | 306 793 |
  |
| KGH (KGHM) | 17:03 | 130,30 | +0,50 | (+0,39%) | 129,80 | 131,30 | 128,50 | 131,80 | 496 643 | 64 598 956 |
  |
| KGL | 15:34 | 15,10 | -0,10 | (-0,66%) | 15,20 | 15,20 | 14,50 | 15,20 | 66 | 961 |
  |
| KGN (KOGENERA) | 17:00 | 58,00 | +1,60 | (+2,84%) | 56,40 | 56,90 | 56,40 | 58,40 | 1 160 | 66 536 |
  |
| KMP (KOMPAP) | 15:10 | 21,00 | -1,00 | (-4,55%) | 22,00 | 21,20 | 21,00 | 21,20 | 282 | 5 962 |
  |
| KOM (KOMPUTRON) | 12:55 | 4,200 | +0,020 | (+0,48%) | 4,180 | 4,180 | 3,990 | 4,200 | 4 105 | 16 808 |
  |
| KPD (KPPD) | 20 lis 15:07 | 32,60 | 0,00 | (0,00%) | 32,60 | 32,60 | 32,60 | 32,60 | 39 | 1 271 |
  |
| KPL (KINOPOL) | 17:00 | 17,65 | +0,20 | (+1,15%) | 17,45 | 17,45 | 17,40 | 17,65 | 645 | 11 330 |
  |
| KRI (KREDYTIN) | 12:32 | 17,25 | -0,05 | (-0,29%) | 17,30 | 17,30 | 16,90 | 17,30 | 483 | 8 164 |
  |
| KRK (KRKA) | 13:24 | 602,00 | -2,00 | (-0,33%) | 604,00 | 604,00 | 602,00 | 604,00 | 2 | 1 206 |
  |
| KRU (KRUK) | 17:00 | 418,60 | +7,40 | (+1,80%) | 411,20 | 411,20 | 406,40 | 420,60 | 25 502 | 10 633 841 |
  |
| KSG (KSGAGRO) | 17:00 | 2,30 | -0,06 | (-2,54%) | 2,36 | 2,36 | 2,30 | 2,44 | 34 086 | 80 762 |
  |
| KTY (KETY) | 17:00 | 717,00 | +7,00 | (+0,99%) | 710,00 | 719,50 | 703,00 | 719,50 | 12 509 | 8 887 834 |
  |
| KVT (KRVITAMIN) | 11:28 | 9,62 | -0,10 | (-1,03%) | 9,72 | 9,72 | 9,62 | 9,72 | 317 | 3 051 |
  |
| LAB (LABOPRINT) | 09:22 | 13,90 | -0,10 | (-0,71%) | 14,00 | 13,90 | 13,90 | 13,90 | 5 | 70 |
  |
| LBT (LIBET) | 09:04 | 1,65 | +0,03 | (+1,85%) | 1,62 | 1,63 | 1,63 | 1,65 | 103 | 168 |
  |
| LBW (LUBAWA) | 17:00 | 4,490 | -0,012 | (-0,27%) | 4,502 | 4,480 | 4,464 | 4,568 | 202 211 | 908 891 |
  |
| LEN (LENA) | 15:49 | 3,13 | +0,03 | (+0,97%) | 3,10 | 3,10 | 3,05 | 3,13 | 1 760 | 5 396 |
  |
| LES (LESS) | 17:00 | 0,223 | +0,001 | (+0,45%) | 0,222 | 0,222 | 0,210 | 0,227 | 35 418 | 7 580 |
  |
| LKD (LOKUM) | 16:27 | 20,80 | +0,80 | (+4,00%) | 20,00 | 20,80 | 20,80 | 20,80 | 97 | 2 018 |
  |
| LPP | 17:00 | 14 660,00 | -60,00 | (-0,41%) | 14 720,00 | 14 740,00 | 14 470,00 | 14 820,00 | 5 151 | 75 358 152 |
  |
| 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) | 15:36 | 1,77 | -0,01 | (-0,56%) | 1,78 | 1,78 | 1,73 | 1,78 | 2 602 | 4 578 |
  |
| LSI (LSISOFT) | 20 lis 17:00 | 14,40 | -0,20 | (-1,37%) | 14,60 | 14,90 | 14,40 | 15,00 | 569 | 8 454 |
  |
| LTX (LENTEX) | 17:00 | 7,40 | 0,00 | (0,00%) | 7,40 | 7,18 | 7,18 | 7,40 | 795 | 5 834 |
  |
| LWB (BOGDANKA) | 17:04 | 22,90 | +1,38 | (+6,41%) | 21,52 | 21,90 | 21,54 | 22,90 | 51 778 | 1 160 673 |
  |
| MAB (MABION) | 17:04 | 11,88 | +1,20 | (+11,24%) | 10,68 | 10,80 | 10,72 | 12,20 | 130 251 | 1 502 481 |
  |
| MAK (MAKARONPL) | 17:00 | 18,40 | -1,05 | (-5,40%) | 19,45 | 19,05 | 17,45 | 19,35 | 17 915 | 332 155 |
  |
| MAN (MANYDEV) | 15 lis 15:00 | 0,845 | +0,025 | (+3,05%) | 0,820 | 0,740 | 0,740 | 0,845 | 152 | 125 |
  |
| MBK (MBANK) | 17:01 | 545,40 | +9,20 | (+1,72%) | 536,20 | 541,60 | 525,80 | 550,60 | 13 062 | 7 086 285 |
  |
| MBR (MOBRUK) | 17:00 | 335,00 | +1,00 | (+0,30%) | 334,00 | 334,00 | 330,50 | 337,50 | 13 655 | 4 566 489 |
  |
| MBW (MBWS) | 09:03 | 16,60 | +0,60 | (+3,75%) | 16,00 | 16,60 | 16,60 | 16,60 | 2 | 33 |
  |
| MCI | 17:00 | 25,20 | 0,00 | (0,00%) | 25,20 | 25,20 | 25,20 | 25,40 | 852 | 21 527 |
  |
| MCR (MERCOR) | 10:54 | 24,20 | -0,20 | (-0,82%) | 24,40 | 24,40 | 24,00 | 24,40 | 1 886 | 45 732 |
  |
| MDG (MEDICALG) | 17:00 | 20,50 | +0,28 | (+1,38%) | 20,22 | 20,22 | 19,50 | 20,50 | 2 646 | 53 431 |
  |
| MDI (MDIENERGIA) | 15:59 | 1,420 | +0,020 | (+1,43%) | 1,400 | 1,430 | 1,395 | 1,430 | 516 | 733 |
  |
| MEG (MEGARON) | 28 paź 15:00 | 7,15 | -0,75 | (-9,49%) | 7,90 | 7,15 | 7,15 | 7,15 | 181 | 1 294 |
 |
| MEX (MEXPOLSKA) | 14:28 | 4,21 | 0,00 | (0,00%) | 4,21 | 4,21 | 4,05 | 4,21 | 6 628 | 27 538 |
  |
| MFO | 17:04 | 25,70 | -0,20 | (-0,77%) | 25,90 | 26,00 | 25,50 | 27,00 | 4 112 | 106 653 |
  |
| MGT (MANGATA) | 15:20 | 78,00 | +0,20 | (+0,26%) | 77,80 | 79,00 | 76,00 | 79,00 | 147 | 11 268 |
  |
| MIL (MILLENNIUM) | 17:00 | 8,405 | +0,010 | (+0,12%) | 8,395 | 8,330 | 8,215 | 8,490 | 552 131 | 4 612 822 |
  |
| MIR (MIRACULUM) | 12:49 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,802 | 0,756 | 0,806 | 47 267 | 35 825 |
  |
| MLG (MLPGROUP) | 16:19 | 74,60 | -1,80 | (-2,36%) | 76,40 | 78,00 | 74,60 | 78,00 | 1 024 | 76 949 |
  |
| MLK (MILKILAND) | 17:00 | 1,150 | 0,000 | (0,00%) | 1,150 | 1,145 | 1,105 | 1,180 | 35 416 | 40 463 |
  |
| MLS (MLSYSTEM) | 17:00 | 30,90 | +1,05 | (+3,52%) | 29,85 | 29,85 | 29,85 | 30,90 | 3 937 | 119 910 |
  |
| MNC (MENNICA) | 16:12 | 22,10 | -0,20 | (-0,90%) | 22,30 | 22,00 | 22,00 | 22,30 | 482 | 10 623 |
  |
| MOC (MOLECURE) | 17:01 | 10,42 | -0,88 | (-7,79%) | 11,30 | 11,24 | 10,00 | 11,24 | 45 949 | 480 448 |
  |
| MOJ | 09:18 | 1,44 | -0,06 | (-4,00%) | 1,50 | 1,44 | 1,44 | 1,44 | 200 | 288 |
  |
| MOL | 16:15 | 28,30 | -0,10 | (-0,35%) | 28,40 | 28,50 | 28,14 | 28,58 | 993 | 28 193 |
  |
| MON (MONNARI) | 15:49 | 5,50 | -0,04 | (-0,72%) | 5,54 | 5,34 | 5,34 | 5,54 | 1 012 | 5 459 |
  |
| MOV (MOVIEGAMES) | 17:03 | 17,96 | -0,02 | (-0,11%) | 17,98 | 17,98 | 17,60 | 17,98 | 2 800 | 49 757 |
  |
| MRB (MIRBUD) | 17:00 | 11,52 | -0,16 | (-1,37%) | 11,68 | 11,70 | 11,40 | 11,70 | 199 132 | 2 298 941 |
  |
| MRC (MERCATOR) | 17:01 | 47,90 | -0,15 | (-0,31%) | 48,05 | 47,50 | 47,10 | 48,70 | 6 234 | 299 361 |
  |
| MSP (MOSTALPLC) | 15:57 | 11,25 | 0,00 | (0,00%) | 11,25 | 11,50 | 11,25 | 11,50 | 624 | 7 021 |
  |
| MSW (MOSTALWAR) | 16:19 | 5,40 | -0,04 | (-0,74%) | 5,44 | 5,40 | 5,40 | 5,46 | 6 199 | 33 544 |
  |
| MSZ (MOSTALZAB) | 17:00 | 4,640 | +0,090 | (+1,98%) | 4,550 | 4,550 | 4,515 | 4,645 | 88 693 | 407 088 |
  |
| MUR (MURAPOL) | 17:00 | 33,62 | +0,62 | (+1,88%) | 33,00 | 33,34 | 33,00 | 33,62 | 2 709 | 89 934 |
  |
| MVP (MARVIPOL) | 15:41 | 6,68 | 0,00 | (0,00%) | 6,68 | 6,68 | 6,54 | 6,68 | 846 | 5 601 |
  |
| MWT (MWTRADE) | 20 lis 13:37 | 3,74 | -0,10 | (-2,60%) | 3,84 | 3,62 | 3,60 | 3,78 | 214 | 773 |
  |
| MXC (MAXCOM) | 17:00 | 8,34 | -0,02 | (-0,24%) | 8,36 | 8,34 | 8,12 | 8,36 | 2 251 | 18 338 |
  |
| MZA (MUZA) | 11:42 | 14,70 | +0,35 | (+2,44%) | 14,35 | 14,35 | 14,35 | 14,70 | 340 | 4 943 |
  |
| NEU (NEUCA) | 17:00 | 779,00 | +19,00 | (+2,50%) | 760,00 | 760,00 | 760,00 | 786,00 | 736 | 564 102 |
  |
| NNG (NANOGROUP) | 17:00 | 2,75 | -0,10 | (-3,51%) | 2,85 | 2,88 | 2,75 | 2,88 | 15 870 | 44 477 |
  |
| NTC (NTCAPITAL) | 17:00 | 0,798 | +0,010 | (+1,27%) | 0,788 | 0,780 | 0,770 | 0,800 | 27 805 | 21 909 |
  |
| NTT (NTTSYSTEM) | 16:27 | 6,54 | -0,12 | (-1,80%) | 6,66 | 6,60 | 6,50 | 6,68 | 1 381 | 9 025 |
  |
| NTU (NOVATURAS) | 15 lis 16:04 | 9,90 | -0,10 | (-1,00%) | 10,00 | 9,00 | 9,00 | 9,90 | 36 | 325 |
  |
| NVA (PANOVA) | 17:00 | 14,75 | +0,35 | (+2,43%) | 14,40 | 14,40 | 14,00 | 14,75 | 2 253 | 31 962 |
  |
| NVG (NOVAVISGR) | 17:00 | 1,680 | -0,040 | (-2,33%) | 1,720 | 1,715 | 1,655 | 1,715 | 6 989 | 11 735 |
  |
| NVT (NOVITA) | 16:15 | 118,50 | 0,00 | (0,00%) | 118,50 | 118,50 | 118,50 | 119,50 | 116 | 13 765 |
  |
| NWG (NEWAG) | 17:00 | 36,80 | +1,40 | (+3,95%) | 35,40 | 35,40 | 35,00 | 37,00 | 3 324 | 119 386 |
  |
| NXG (NEXITY) | 17:00 | 1,830 | -0,060 | (-3,17%) | 1,890 | 1,870 | 1,725 | 1,870 | 3 879 | 7 039 |
  |
| OBL (ORZBIALY) | 15:00 | 33,00 | +0,20 | (+0,61%) | 32,80 | 33,00 | 33,00 | 33,00 | 401 | 13 233 |
  |
| ODL (ODLEWNIE) | 17:00 | 7,38 | +0,12 | (+1,65%) | 7,26 | 7,26 | 7,24 | 7,70 | 9 568 | 70 192 |
  |
| OEX | 8 sie 16:35 | 53,60 | -0,40 | (-0,74%) | 54,00 | 53,60 | 53,60 | 53,60 | 65 | 3 484 |
 |
| OND (ONDE) | 16:48 | 10,22 | +0,18 | (+1,79%) | 10,04 | 10,18 | 10,12 | 10,40 | 8 726 | 89 056 |
  |
| ONO (ONESANO) | 09:00 | 1,125 | +0,020 | (+1,81%) | 1,105 | 1,125 | 1,125 | 1,125 | 6 | 7 |
  |
| OPG (ORCOGROUP) | 09:01 | 2,80 | +0,08 | (+2,94%) | 2,72 | 2,80 | 2,80 | 2,80 | 70 | 196 |
  |
| OPL (ORANGEPL) | 17:02 | 7,580 | -0,028 | (-0,37%) | 7,608 | 7,450 | 7,450 | 7,644 | 1 679 617 | 12 746 400 |
  |
| OPM (OPTEAM) | 12:35 | 3,54 | 0,00 | (0,00%) | 3,54 | 3,54 | 3,50 | 3,54 | 2 502 | 8 817 |
  |
| OPN (OPONEO.PL) | 17:04 | 84,00 | +2,40 | (+2,94%) | 81,60 | 78,60 | 78,60 | 88,20 | 7 035 | 590 153 |
  |
| OTM (OTMUCHOW) | 17:00 | 4,58 | -0,02 | (-0,43%) | 4,60 | 4,58 | 4,50 | 4,60 | 3 347 | 15 215 |
  |
| OTS (OTLOG) | 17:00 | 16,14 | +0,76 | (+4,94%) | 15,38 | 15,30 | 15,20 | 16,20 | 2 148 | 33 882 |
  |
| OVO (OVOSTAR) | 19 sie 11:25 | 70,00 | +1,40 | (+2,04%) | 68,60 | 70,00 | 70,00 | 70,00 | 1 | 70 |
 |
| PAS (PASSUS) | 16:05 | 27,90 | +3,50 | (+14,34%) | 24,40 | 24,40 | 24,40 | 27,90 | 4 330 | 113 032 |
  |
| PAT (PATENTUS) | 17:04 | 2,700 | -0,035 | (-1,28%) | 2,735 | 2,740 | 2,680 | 2,750 | 12 438 | 33 731 |
  |
| PBF (PBSFINANSE) | 13 lis 11:00 | 0,980 | +0,060 | (+6,52%) | 0,920 | 0,980 | 0,980 | 0,980 | 100 | 98 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 |
 |
| PBX (PEKABEX) | 16:42 | 19,00 | +0,20 | (+1,06%) | 18,80 | 18,80 | 18,50 | 19,20 | 1 141 | 21 624 |
  |
| PCE (POLICE) | 16:45 | 9,26 | +0,18 | (+1,98%) | 9,08 | 9,10 | 9,06 | 9,30 | 64 | 591 |
  |
| PCF (PCFGROUP) | 17:00 | 9,00 | +0,08 | (+0,90%) | 8,92 | 9,00 | 8,92 | 9,09 | 1 159 | 10 411 |
  |
| PCO (PEPCO) | 17:00 | 16,195 | +0,425 | (+2,69%) | 15,770 | 15,945 | 15,545 | 16,275 | 1 011 414 | 16 238 230 |
  |
| PCR (PCCROKITA) | 17:00 | 71,90 | +0,90 | (+1,27%) | 71,00 | 72,30 | 70,00 | 72,60 | 3 419 | 242 353 |
  |
| PCX (PCCEXOL) | 16:37 | 2,460 | 0,000 | (0,00%) | 2,460 | 2,465 | 2,450 | 2,485 | 16 279 | 40 075 |
  |
| PEN (PHOTON) | 17:00 | 4,48 | +0,02 | (+0,45%) | 4,46 | 4,44 | 4,35 | 4,48 | 14 575 | 63 974 |
  |
| PEO (PEKAO) | 17:00 | 139,15 | +2,30 | (+1,68%) | 136,85 | 137,20 | 135,40 | 139,55 | 506 304 | 70 051 120 |
  |
| PEP | 17:00 | 71,20 | -0,20 | (-0,28%) | 71,40 | 72,40 | 69,80 | 72,80 | 726 | 51 940 |
  |
| PGE | 17:00 | 6,990 | +0,204 | (+3,01%) | 6,786 | 6,812 | 6,754 | 6,990 | 2 061 955 | 14 259 270 |
  |
| PGM (PMPG) | 09:00 | 1,89 | -0,08 | (-4,06%) | 1,97 | 1,89 | 1,89 | 1,89 | 1 | 2 |
  |
| PGV (PGFGROUP) | 16:49 | 0,330 | 0,000 | (0,00%) | 0,330 | 0,330 | 0,330 | 0,330 | 17 056 | 5 628 |
  |
| PHN | 17:00 | 9,26 | 0,00 | (0,00%) | 9,26 | 9,00 | 9,00 | 9,42 | 1 551 | 14 227 |
  |
| PHR (PHARMENA) | 16:10 | 4,97 | +0,12 | (+2,47%) | 4,85 | 4,88 | 4,72 | 4,97 | 812 | 3 903 |
  |
| PJP (PJPMAKRUM) | 17:00 | 16,30 | -0,05 | (-0,31%) | 16,35 | 16,35 | 15,70 | 16,35 | 4 | 65 |
  |
| PKN (PKNORLEN) | 17:04 | 52,24 | +1,01 | (+1,97%) | 51,23 | 51,31 | 50,72 | 52,75 | 2 544 019 | 132 495 120 |
  |
| PKO (PKOBP) | 17:00 | 54,22 | +0,28 | (+0,52%) | 53,94 | 54,30 | 53,00 | 54,68 | 2 250 567 | 121 735 880 |
  |
| PKP (PKPCARGO) | 17:01 | 14,20 | 0,00 | (0,00%) | 14,20 | 14,14 | 13,88 | 14,40 | 49 148 | 693 470 |
  |
| PLW (PLAYWAY) | 17:00 | 268,00 | -1,50 | (-0,56%) | 269,50 | 269,50 | 264,50 | 270,00 | 1 518 | 405 471 |
  |
| PLZ (PLAZACNTR) | 17:00 | 2,680 | -0,090 | (-3,25%) | 2,770 | 2,860 | 2,575 | 2,860 | 19 060 | 50 625 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PMP (PAMAPOL) | 16:42 | 2,67 | 0,00 | (0,00%) | 2,67 | 2,60 | 2,55 | 2,67 | 985 | 2 563 |
  |
| PPS (PEPEES) | 16:39 | 0,906 | -0,040 | (-4,23%) | 0,946 | 0,946 | 0,904 | 0,946 | 15 706 | 14 238 |
  |
| PRI (PRAGMAINK) | 19 lis 13:26 | 3,88 | +0,07 | (+1,84%) | 3,81 | 3,88 | 3,88 | 3,88 | 25 | 97 |
  |
| PRM (PROCHEM) | 09:00 | 29,80 | -0,20 | (-0,67%) | 30,00 | 29,80 | 29,80 | 29,80 | 5 | 149 |
  |
| PRT (PROTEKTOR) | 16:28 | 1,420 | +0,030 | (+2,16%) | 1,390 | 1,410 | 1,400 | 1,420 | 3 156 | 4 449 |
  |
| PTG (POLTREG) | 17:00 | 46,70 | -1,20 | (-2,51%) | 47,90 | 47,90 | 46,70 | 47,90 | 276 | 12 954 |
  |
| PTW (PTWP) | 20 lis 16:42 | 57,00 | 0,00 | (0,00%) | 57,00 | 56,00 | 56,00 | 57,00 | 59 | 3 305 |
  |
| PUR (PURE) | 17:04 | 17,80 | -0,40 | (-2,20%) | 18,20 | 18,20 | 17,30 | 18,50 | 23 551 | 418 915 |
  |
| PWX (POLWAX) | 16:38 | 1,540 | +0,010 | (+0,65%) | 1,530 | 1,530 | 1,520 | 1,540 | 3 553 | 5 427 |
  |
| PXM (POLIMEXMS) | 17:00 | 2,000 | -0,010 | (-0,50%) | 2,010 | 2,010 | 1,930 | 2,010 | 228 791 | 451 525 |
  |
| PZU | 17:00 | 42,68 | +2,73 | (+6,83%) | 39,95 | 40,14 | 40,14 | 42,72 | 3 489 041 | 145 911 776 |
  |
| QNT (QUANTUM) | 20 lis 15:00 | 23,40 | +2,80 | (+13,59%) | 20,60 | 23,60 | 23,40 | 23,60 | 30 | 707 |
  |
| QRS (QUERCUS) | 17:00 | 7,88 | 0,00 | (0,00%) | 7,88 | 7,82 | 7,80 | 7,90 | 6 282 | 49 572 |
  |
| RAE (RAEN) | 17:00 | 0,4560 | -0,0090 | (-1,94%) | 0,4650 | 0,4650 | 0,4410 | 0,4810 | 147 337 | 68 223 |
  |
| RAF (RAFAMET) | 19 lis 09:17 | 13,50 | 0,00 | (0,00%) | 13,50 | 13,50 | 13,50 | 13,50 | 1 | 14 |
  |
| RBW (RAINBOW) | 17:00 | 127,00 | +3,00 | (+2,42%) | 124,00 | 124,00 | 121,40 | 127,00 | 49 771 | 6 228 238 |
  |
| RDN (REDAN) | 17:00 | 0,1210 | +0,0010 | (+0,83%) | 0,1200 | 0,1125 | 0,1125 | 0,1315 | 73 505 | 8 810 |
  |
| 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) | 16:48 | 0,2695 | +0,0115 | (+4,46%) | 0,2580 | 0,2640 | 0,2530 | 0,2735 | 777 444 | 205 325 |
  |
| RHD (REINHOLD) | 20 lis 11:00 | 0,0700 | -0,0070 | (-9,09%) | 0,0770 | 0,0700 | 0,0700 | 0,0700 | 50 | 4 |
 |
| RLP (RELPOL) | 16:02 | 5,38 | 0,00 | (0,00%) | 5,38 | 5,34 | 5,34 | 5,38 | 202 | 1 079 |
  |
| RMK (REMAK) | 17:00 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 11,50 | 12,00 | 1 022 | 11 759 |
  |
| RNC (REINO) | 09:03 | 1,36 | 0,00 | (0,00%) | 1,36 | 1,36 | 1,36 | 1,36 | 2 | 3 |
  |
| RND (RENDER) | 15:39 | 104,00 | -2,50 | (-2,35%) | 106,50 | 105,00 | 104,00 | 105,00 | 87 | 9 134 |
  |
| RNK (RANKPROGR) | 17:00 | 6,86 | +0,26 | (+3,94%) | 6,60 | 6,58 | 6,50 | 6,86 | 2 901 | 19 627 |
  |
| RPC (ROPCZYCE) | 09:43 | 23,10 | -0,10 | (-0,43%) | 23,20 | 23,10 | 23,10 | 23,10 | 5 | 116 |
  |
| RVU (RYVU) | 17:00 | 43,35 | -0,25 | (-0,57%) | 43,60 | 43,60 | 43,25 | 44,00 | 1 642 | 71 927 |
  |
| RWL (RAWLPLUG) | 12:25 | 16,05 | +0,05 | (+0,31%) | 16,00 | 16,05 | 16,05 | 16,05 | 6 | 96 |
  |
| SAN (SANTANDER) | 10:29 | 19,26 | -0,47 | (-2,38%) | 19,73 | 19,73 | 19,26 | 19,73 | 8 183 | 158 805 |
  |
| SCP (SCPFL) | 17:00 | 157,60 | +0,60 | (+0,38%) | 157,00 | 158,00 | 153,40 | 160,00 | 1 841 | 290 229 |
  |
| SEK (SEKO) | 16:16 | 9,96 | +0,02 | (+0,20%) | 9,94 | 9,96 | 9,70 | 9,96 | 1 601 | 15 724 |
  |
| SEL (SELENAFM) | 17:03 | 33,50 | +0,10 | (+0,30%) | 33,40 | 32,90 | 32,60 | 33,50 | 1 256 | 42 021 |
  |
| SEN (SERINUS) | 14:25 | 3,04 | 0,00 | (0,00%) | 3,04 | 3,04 | 3,00 | 3,04 | 2 790 | 8 408 |
  |
| SES (SESCOM) | 14 cze 16:13 | 77,60 | +0,20 | (+0,26%) | 77,40 | 77,40 | 77,40 | 77,80 | 880 | 68 262 |
 |
| SFG (SILVANO) | 20 lis 12:36 | 4,40 | 0,00 | (0,00%) | 4,40 | 4,40 | 4,40 | 4,40 | 250 | 1 100 |
  |
| SFS (SFINKS) | 17:00 | 0,4240 | -0,0230 | (-5,15%) | 0,4470 | 0,4475 | 0,4090 | 0,4600 | 219 344 | 94 002 |
  |
| SGN (SYGNITY) | 16:02 | 72,00 | +1,00 | (+1,41%) | 71,00 | 72,20 | 71,00 | 72,60 | 257 | 18 477 |
  |
| 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) | 15:05 | 0,322 | 0,000 | (0,00%) | 0,322 | 0,322 | 0,322 | 0,322 | 7 983 | 2 571 |
  |
| SHG (STARHEDGE) | 15:10 | 0,314 | 0,000 | (0,00%) | 0,314 | 0,314 | 0,314 | 0,314 | 15 500 | 4 867 |
  |
| SHO (SHOPER) | 17:00 | 40,90 | +0,10 | (+0,25%) | 40,80 | 40,20 | 40,20 | 41,00 | 13 432 | 546 084 |
  |
| SIM (SIMFABRIC) | 17:00 | 2,030 | +0,030 | (+1,50%) | 2,000 | 1,994 | 1,950 | 2,045 | 25 270 | 50 354 |
  |
| SKA (SNIEZKA) | 14:29 | 72,40 | +0,40 | (+0,56%) | 72,00 | 72,80 | 72,00 | 74,60 | 160 | 11 601 |
  |
| SKH (SKARBIEC) | 16:48 | 22,40 | +0,30 | (+1,36%) | 22,10 | 22,10 | 22,00 | 22,70 | 603 | 13 601 |
  |
| SKL (SKYLINE) | 16:20 | 1,560 | +0,010 | (+0,65%) | 1,550 | 1,560 | 1,560 | 1,560 | 4 808 | 7 500 |
  |
| SLV (SELVITA) | 16:46 | 53,50 | +1,00 | (+1,90%) | 52,50 | 52,50 | 52,00 | 53,50 | 3 642 | 192 449 |
  |
| SNK (SANOK) | 17:00 | 19,50 | -0,06 | (-0,31%) | 19,56 | 19,54 | 19,50 | 19,56 | 3 529 | 68 904 |
  |
| SNT (SYNEKTIK) | 17:00 | 174,80 | +2,00 | (+1,16%) | 172,80 | 172,80 | 170,00 | 176,60 | 7 632 | 1 318 565 |
  |
| SNW (SANWIL) | 16:20 | 1,515 | -0,045 | (-2,88%) | 1,560 | 1,520 | 1,470 | 1,520 | 12 097 | 18 013 |
  |
| SNX (SUNEX) | 16:46 | 7,88 | 0,00 | (0,00%) | 7,88 | 7,77 | 7,77 | 7,89 | 3 772 | 29 608 |
  |
| SON (SONEL) | 13:42 | 14,25 | -0,05 | (-0,35%) | 14,30 | 14,30 | 14,25 | 14,30 | 181 | 2 583 |
  |
| SPH (SOPHARMA) | 10:53 | 13,95 | +0,90 | (+6,90%) | 13,05 | 14,00 | 13,95 | 14,00 | 38 | 531 |
  |
| SPL (SANPL) | 17:00 | 440,50 | +0,20 | (+0,05%) | 440,30 | 438,60 | 431,20 | 445,50 | 85 355 | 37 562 708 |
  |
| SPR (SPYROSOFT) | 16:22 | 392,00 | +12,00 | (+3,16%) | 380,00 | 380,00 | 380,00 | 392,00 | 43 | 16 536 |
  |
| STF (STALPROFI) | 17:00 | 8,42 | +0,10 | (+1,20%) | 8,32 | 8,32 | 8,32 | 8,42 | 1 202 | 10 069 |
  |
| STP (STALPROD) | 17:00 | 221,00 | 0,00 | (0,00%) | 221,00 | 220,50 | 219,00 | 222,00 | 309 | 68 274 |
  |
| STS (SATIS) | 15:00 | 0,269 | 0,000 | (0,00%) | 0,269 | 0,256 | 0,256 | 0,269 | 80 | 21 |
  |
| STX (STALEXP) | 17:00 | 2,945 | -0,005 | (-0,17%) | 2,950 | 2,950 | 2,920 | 2,955 | 34 102 | 100 329 |
  |
| SVE (SNTVERSE) | 17:00 | 4,370 | -0,045 | (-1,02%) | 4,415 | 4,415 | 4,355 | 4,415 | 12 804 | 56 056 |
  |
| SVRS (SILVAIR-REGS) | 09:09 | 3,66 | -0,04 | (-1,08%) | 3,70 | 3,66 | 3,66 | 3,66 | 1 | 4 |
  |
| SWG (SECOGROUP) | 13:43 | 29,00 | 0,00 | (0,00%) | 29,00 | 28,80 | 28,80 | 30,00 | 1 161 | 33 665 |
  |
| TAR (TARCZYNSKI) | 16:46 | 137,00 | -12,00 | (-8,05%) | 149,00 | 147,00 | 133,00 | 147,00 | 1 407 | 194 829 |
  |
| TBL (TBULL) | 15:23 | 3,86 | 0,00 | (0,00%) | 3,86 | 3,86 | 3,86 | 3,86 | 2 689 | 10 380 |
  |
| TEN (TSGAMES) | 17:04 | 80,35 | +2,60 | (+3,34%) | 77,75 | 77,85 | 77,55 | 80,50 | 10 647 | 841 791 |
  |
| THG (TENDERHUT) | 15:36 | 6,16 | +0,32 | (+5,48%) | 5,84 | 5,88 | 5,88 | 6,16 | 109 | 657 |
  |
| TLX (TALEX) | 09:03 | 19,20 | 0,00 | (0,00%) | 19,20 | 19,20 | 19,20 | 19,20 | 10 | 192 |
  |
| TMR (TATRY) | 14 lis 09:00 | 107,00 | 0,00 | (0,00%) | 107,00 | 107,00 | 107,00 | 107,00 | 16 | 1 712 |
  |
| TOA (TOYA) | 17:00 | 7,60 | -0,04 | (-0,52%) | 7,64 | 7,60 | 7,51 | 7,77 | 24 033 | 184 153 |
  |
| TOR (TORPOL) | 17:00 | 31,40 | -0,20 | (-0,63%) | 31,60 | 31,55 | 30,95 | 31,55 | 21 886 | 684 422 |
  |
| TOW (TOWERINVT) | 16:09 | 2,40 | +0,04 | (+1,69%) | 2,36 | 2,50 | 2,32 | 2,64 | 2 706 | 6 468 |
  |
| TPE (TAURONPE) | 17:01 | 3,589 | +0,074 | (+2,11%) | 3,515 | 3,549 | 3,501 | 3,597 | 969 816 | 3 457 653 |
  |
| TRI (TRITON) | 18 lis 11:00 | 3,00 | -0,02 | (-0,66%) | 3,02 | 3,00 | 3,00 | 3,00 | 165 | 495 |
  |
| TRK (TRAKCJA) | 17:00 | 1,720 | -0,010 | (-0,58%) | 1,730 | 1,710 | 1,690 | 1,730 | 53 677 | 91 877 |
  |
| TRN (TRANSPOL) | 09:00 | 3,04 | 0,00 | (0,00%) | 3,04 | 3,04 | 3,04 | 3,04 | 3 | 9 |
  |
| TRR (TERMOREX) | 17:00 | 0,725 | +0,005 | (+0,69%) | 0,720 | 0,720 | 0,710 | 0,730 | 6 850 | 4 921 |
  |
| TSG (TESGAS) | 14:13 | 2,43 | 0,00 | (0,00%) | 2,43 | 2,43 | 2,41 | 2,43 | 2 682 | 6 485 |
  |
| TXT (TEXT) | 17:00 | 54,30 | +0,50 | (+0,93%) | 53,80 | 54,00 | 52,70 | 54,70 | 108 825 | 5 818 581 |
  |
| UCG (UNICREDIT) | 18 lis 14:28 | 171,60 | -0,60 | (-0,35%) | 172,20 | 176,20 | 171,60 | 176,20 | 37 | 6 407 |
  |
| ULG (ULTGAMES) | 15:33 | 8,84 | +0,04 | (+0,45%) | 8,80 | 8,80 | 8,80 | 8,84 | 1 037 | 9 150 |
  |
| ULM (ULMA) | 09:01 | 69,50 | +1,50 | (+2,21%) | 68,00 | 69,50 | 69,50 | 69,50 | 1 | 70 |
  |
| 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) | 17:00 | 8,64 | -0,06 | (-0,69%) | 8,70 | 8,68 | 8,52 | 8,70 | 4 688 | 40 388 |
  |
| UNT (UNIMOT) | 16:08 | 134,00 | 0,00 | (0,00%) | 134,00 | 134,60 | 132,00 | 134,60 | 1 598 | 213 770 |
  |
| URT (URTESTE) | 17:00 | 81,60 | -1,60 | (-1,92%) | 83,20 | 83,00 | 79,80 | 83,00 | 459 | 37 023 |
  |
| VGO (VIGOPHOTN) | 17:02 | 414,00 | -11,00 | (-2,59%) | 425,00 | 420,00 | 408,00 | 423,00 | 148 | 61 361 |
  |
| VIN (VINDEXUS) | 15:29 | 9,38 | +0,42 | (+4,69%) | 8,96 | 9,00 | 8,96 | 9,40 | 1 963 | 17 955 |
  |
| VOT (VOTUM) | 16:46 | 30,30 | -0,20 | (-0,66%) | 30,50 | 30,50 | 30,05 | 30,50 | 5 567 | 168 485 |
  |
| VOX (VOXEL) | 17:00 | 122,00 | +5,00 | (+4,27%) | 117,00 | 117,00 | 115,50 | 124,00 | 9 394 | 1 111 772 |
  |
| VRC (VERCOM) | 17:00 | 117,00 | +0,50 | (+0,43%) | 116,50 | 117,00 | 114,00 | 118,00 | 2 102 | 243 107 |
  |
| VRG | 17:00 | 3,20 | -0,02 | (-0,62%) | 3,22 | 3,23 | 3,20 | 3,23 | 40 305 | 129 040 |
  |
| 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) | 16:49 | 0,612 | +0,030 | (+5,15%) | 0,582 | 0,584 | 0,562 | 0,620 | 30 093 | 17 879 |
  |
| WAS (WASKO) | 11:39 | 1,580 | +0,030 | (+1,94%) | 1,550 | 1,550 | 1,550 | 1,580 | 5 420 | 8 470 |
  |
| WIK (WIKANA) | 15:16 | 7,00 | -0,05 | (-0,71%) | 7,05 | 7,05 | 7,00 | 7,15 | 1 972 | 13 868 |
  |
| WIS (WINVEST) | 15:01 | 0,290 | +0,010 | (+3,57%) | 0,280 | 0,290 | 0,290 | 0,290 | 671 | 195 |
  |
| WLT (WIELTON) | 17:00 | 5,40 | -0,13 | (-2,35%) | 5,53 | 5,53 | 5,40 | 5,54 | 27 850 | 152 479 |
  |
| WPL (WIRTUALNA) | 17:00 | 77,00 | +1,20 | (+1,58%) | 75,80 | 75,80 | 75,20 | 78,00 | 2 066 | 158 149 |
  |
| WPR (WOODPCKR) | 17:00 | 4,350 | +0,350 | (+8,75%) | 4,000 | 4,000 | 4,000 | 4,380 | 6 211 | 26 284 |
  |
| WTN (WITTCHEN) | 16:47 | 25,00 | +0,35 | (+1,42%) | 24,65 | 24,65 | 23,35 | 25,00 | 15 850 | 387 671 |
  |
| WWL (WAWEL) | 16:00 | 610,00 | +12,00 | (+2,01%) | 598,00 | 598,00 | 596,00 | 610,00 | 28 | 16 884 |
  |
| WXF (WARIMPEX) | 13:30 | 2,78 | +0,07 | (+2,58%) | 2,71 | 2,70 | 2,70 | 2,78 | 5 140 | 14 119 |
  |
| XPL (XPLUS) | 14:12 | 1,750 | -0,005 | (-0,28%) | 1,755 | 1,755 | 1,730 | 1,755 | 3 289 | 5 722 |
  |
| XTB | 17:01 | 69,94 | -0,06 | (-0,09%) | 70,00 | 69,80 | 68,72 | 70,14 | 209 585 | 14 593 679 |
  |
| XTP (XTPL) | 16:37 | 100,60 | +1,10 | (+1,11%) | 99,50 | 101,00 | 98,50 | 101,00 | 1 104 | 110 419 |
  |
| 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) | 14:41 | 6,15 | -0,10 | (-1,60%) | 6,25 | 6,10 | 6,10 | 6,25 | 618 | 3 799 |
  |
| ZAB (ZABKA) | 17:01 | 18,70 | +0,27 | (+1,47%) | 18,43 | 18,69 | 18,20 | 18,90 | 1 481 364 | 27 564 306 | |
| ZAP (PULAWY) | 17:00 | 45,00 | -0,80 | (-1,75%) | 45,80 | 46,70 | 42,50 | 46,70 | 3 151 | 139 690 |
  |
| ZEP (ZEPAK) | 17:04 | 15,00 | +0,04 | (+0,27%) | 14,96 | 14,96 | 14,70 | 15,08 | 6 779 | 101 131 |
  |
| ZMT (ZAMET) | 17:00 | 0,836 | 0,000 | (0,00%) | 0,836 | 0,822 | 0,816 | 0,836 | 12 410 | 10 267 |
  |
| ZRE (ZREMB) | 17:00 | 4,780 | +0,135 | (+2,91%) | 4,645 | 4,550 | 4,550 | 4,840 | 88 397 | 413 396 |
  |
| ZUE | 16:45 | 7,48 | +0,32 | (+4,47%) | 7,16 | 7,22 | 7,16 | 7,48 | 2 909 | 21 140 |
  |
| ZUK (STAPORKOW) | 14:11 | 2,02 | +0,02 | (+1,00%) | 2,00 | 2,02 | 2,02 | 2,02 | 1 | 2 |
  |
Biznesradar bez reklam? Sprawdź BR Plus