Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 21 lut 16:01 | 2,56 | 0,00 | (0,00%) | 2,56 | 2,58 | 2,56 | 2,58 | 1 170 | 2 995 |
  |
| ZUE | 21 lut 17:01 | 10,70 | -0,10 | (-0,93%) | 10,80 | 10,80 | 10,70 | 11,00 | 1 883 | 20 297 |
  |
| ZRE (ZREMB) | 21 lut 16:49 | 5,10 | -0,07 | (-1,35%) | 5,17 | 5,23 | 5,00 | 5,36 | 140 291 | 718 534 |
  |
| ZMT (ZAMET) | 21 lut 17:00 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,796 | 0,800 | 5 515 | 4 409 |
  |
| ZEP (ZEPAK) | 21 lut 17:00 | 18,38 | +0,40 | (+2,22%) | 17,98 | 17,98 | 17,98 | 18,48 | 10 865 | 198 385 |
  |
| ZAP (PULAWY) | 21 lut 17:00 | 49,20 | -0,30 | (-0,61%) | 49,50 | 49,40 | 49,20 | 50,00 | 2 150 | 105 890 |
  |
| ZAB (ZABKA) | 21 lut 17:02 | 22,71 | -0,28 | (-1,22%) | 22,99 | 22,99 | 22,71 | 23,15 | 1 002 735 | 22 964 534 |
 |
| YRL (YARRL) | 21 lut 17:00 | 8,10 | -0,05 | (-0,61%) | 8,15 | 8,00 | 8,00 | 8,10 | 1 264 | 10 166 |
  |
| YOL (YOLO) | 4 maj 16:36 | 0,335 | -0,002 | (-0,45%) | 0,336 | 0,334 | 0,334 | 0,339 | 42 366 | 14 211 | |
| YAN (NEPTIS) | 21 lut 12:52 | 125,00 | +2,00 | (+1,63%) | 123,00 | 125,00 | 125,00 | 125,00 | 38 | 4 750 |
  |
| XTP (XTPL) | 21 lut 17:00 | 112,80 | -0,20 | (-0,18%) | 113,00 | 113,00 | 111,20 | 113,00 | 1 495 | 167 125 |
  |
| XTB | 21 lut 17:00 | 68,10 | -0,16 | (-0,23%) | 68,26 | 68,32 | 67,88 | 68,66 | 175 978 | 12 014 245 |
  |
| XPL (XPLUS) | 21 lut 16:40 | 1,905 | -0,075 | (-3,79%) | 1,980 | 1,885 | 1,885 | 1,980 | 2 640 | 5 031 |
  |
| WXF (WARIMPEX) | 21 lut 13:03 | 2,80 | 0,00 | (0,00%) | 2,80 | 2,71 | 2,71 | 2,80 | 427 | 1 162 |
  |
| WWL (WAWEL) | 21 lut 16:41 | 646,00 | +2,00 | (+0,31%) | 644,00 | 644,00 | 628,00 | 646,00 | 5 | 3 208 |
  |
| WTN (WITTCHEN) | 21 lut 17:00 | 23,90 | 0,00 | (0,00%) | 23,90 | 23,90 | 23,50 | 24,00 | 18 841 | 445 702 |
  |
| WPR (WOODPCKR) | 21 lut 17:00 | 3,96 | -0,07 | (-1,61%) | 4,03 | 4,02 | 3,96 | 4,09 | 3 478 | 13 880 |
  |
| WPL (WIRTUALNA) | 21 lut 17:00 | 77,10 | -0,80 | (-1,03%) | 77,90 | 77,90 | 77,10 | 78,00 | 1 810 | 140 597 |
  |
| WLT (WIELTON) | 21 lut 17:04 | 5,68 | -0,27 | (-4,54%) | 5,95 | 5,87 | 5,61 | 5,90 | 64 508 | 370 622 |
  |
| WIS (WINVEST) | 21 lut 15:00 | 0,328 | +0,044 | (+15,49%) | 0,284 | 0,328 | 0,328 | 0,328 | 6 633 | 2 176 |
  |
| WIK (WIKANA) | 21 lut 13:20 | 6,80 | -0,05 | (-0,73%) | 6,85 | 6,70 | 6,65 | 6,80 | 259 | 1 732 |
  |
| WAS (WASKO) | 21 lut 17:00 | 1,850 | +0,045 | (+2,49%) | 1,805 | 1,740 | 1,740 | 1,890 | 48 524 | 89 128 |
  |
| VVD (VIVID) | 21 lut 16:36 | 0,586 | -0,014 | (-2,33%) | 0,600 | 0,600 | 0,586 | 0,608 | 32 901 | 19 494 |
  |
| 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 | |
| VRG | 21 lut 17:00 | 3,49 | +0,02 | (+0,58%) | 3,47 | 3,47 | 3,47 | 3,50 | 17 263 | 60 132 |
  |
| VRC (VERCOM) | 21 lut 17:00 | 120,50 | +5,00 | (+4,33%) | 115,50 | 115,50 | 115,50 | 120,50 | 3 940 | 465 630 |
  |
| VOX (VOXEL) | 21 lut 17:00 | 141,50 | -2,00 | (-1,39%) | 143,50 | 143,00 | 141,50 | 144,00 | 1 496 | 212 845 |
  |
| VOT (VOTUM) | 21 lut 17:04 | 34,95 | -0,45 | (-1,27%) | 35,40 | 35,40 | 34,60 | 35,95 | 9 843 | 344 613 |
  |
| VIN (VINDEXUS) | 21 lut 16:38 | 9,46 | +0,26 | (+2,83%) | 9,20 | 9,20 | 9,20 | 9,46 | 16 012 | 149 092 |
  |
| VGO (VIGOPHOTN) | 21 lut 16:38 | 489,00 | -6,00 | (-1,21%) | 495,00 | 487,00 | 487,00 | 496,00 | 117 | 57 358 |
  |
| URT (URTESTE) | 21 lut 16:40 | 89,80 | +0,20 | (+0,22%) | 89,60 | 87,40 | 87,40 | 89,80 | 16 | 1 432 |
  |
| UNT (UNIMOT) | 21 lut 17:00 | 159,80 | 0,00 | (0,00%) | 159,80 | 159,80 | 158,60 | 159,80 | 1 048 | 167 064 |
  |
| UNL (UNILABGAM) | 9 gru 16:46 | 18,00 | +0,30 | (+1,69%) | 17,70 | 18,00 | 18,00 | 18,00 | 5 | 90 |
 |
| UNI (UNIBEP) | 21 lut 17:00 | 8,90 | +0,22 | (+2,53%) | 8,68 | 8,74 | 8,60 | 8,90 | 8 386 | 73 051 |
  |
| UNF (UNFOLD) | 21 lut 16:20 | 1,70 | -0,02 | (-1,16%) | 1,72 | 1,75 | 1,60 | 1,90 | 29 490 | 51 156 | |
| ULM (ULMA) | 21 lut 09:00 | 62,50 | 0,00 | (0,00%) | 62,50 | 62,50 | 62,50 | 62,50 | 1 | 63 |
  |
| ULG (ULTGAMES) | 21 lut 16:28 | 9,36 | -0,04 | (-0,43%) | 9,40 | 9,38 | 8,96 | 9,38 | 304 | 2 798 |
  |
| UCG (UNICREDIT) | 21 lut 09:10 | 199,76 | -0,24 | (-0,12%) | 200,00 | 199,76 | 199,76 | 199,76 | 15 | 2 996 |
  |
| TXT (TEXT) | 21 lut 17:00 | 58,40 | -0,80 | (-1,35%) | 59,20 | 59,20 | 57,80 | 59,50 | 77 195 | 4 529 110 |
  |
| TSG (TESGAS) | 21 lut 16:20 | 2,94 | +0,04 | (+1,38%) | 2,90 | 2,93 | 2,90 | 2,98 | 17 635 | 51 789 |
  |
| TRR (TERMOREX) | 21 lut 10:01 | 0,700 | +0,015 | (+2,19%) | 0,685 | 0,700 | 0,700 | 0,700 | 75 | 53 |
  |
| TRN (TRANSPOL) | 21 lut 10:23 | 2,95 | -0,01 | (-0,34%) | 2,96 | 3,00 | 2,95 | 3,00 | 57 | 168 |
  |
| TRK (TRAKCJA) | 21 lut 17:00 | 2,470 | +0,070 | (+2,92%) | 2,400 | 2,370 | 2,370 | 2,490 | 78 299 | 191 371 |
  |
| TRI (TRITON) | 19 lut 11:00 | 3,00 | +0,26 | (+9,49%) | 2,74 | 3,00 | 3,00 | 3,00 | 20 | 60 |
  |
| TPE (TAURONPE) | 21 lut 17:03 | 4,420 | +0,020 | (+0,45%) | 4,400 | 4,400 | 4,377 | 4,460 | 2 377 589 | 10 475 303 |
  |
| TOW (TOWERINVT) | 21 lut 17:00 | 3,560 | +0,100 | (+2,89%) | 3,460 | 3,380 | 3,340 | 3,600 | 6 577 | 22 869 |
  |
| TOR (TORPOL) | 21 lut 17:04 | 38,40 | -0,15 | (-0,39%) | 38,55 | 39,50 | 38,40 | 39,50 | 9 163 | 355 319 |
  |
| TOA (TOYA) | 21 lut 17:00 | 7,31 | +0,15 | (+2,09%) | 7,16 | 7,20 | 7,10 | 7,43 | 349 326 | 2 531 518 |
  |
| TMR (TATRY) | 19 lut 15:46 | 98,00 | -0,50 | (-0,51%) | 98,50 | 98,00 | 98,00 | 98,00 | 1 | 98 |
  |
| TLX (TALEX) | 21 lut 09:09 | 22,40 | -0,80 | (-3,45%) | 23,20 | 22,40 | 22,40 | 22,40 | 10 | 224 |
  |
| THG (TENDERHUT) | 21 lut 10:46 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 6,00 | 6,00 | 200 | 1 200 |
  |
| TEN (TSGAMES) | 21 lut 17:00 | 82,00 | +1,20 | (+1,49%) | 80,80 | 81,00 | 81,00 | 82,50 | 5 000 | 409 901 |
  |
| TBL (TBULL) | 21 lut 15:00 | 3,98 | 0,00 | (0,00%) | 3,98 | 3,98 | 3,98 | 3,98 | 50 | 199 |
  |
| TAR (TARCZYNSKI) | 21 lut 16:48 | 137,50 | +1,50 | (+1,10%) | 136,00 | 136,50 | 134,00 | 137,50 | 499 | 67 965 |
  |
| SWG (SECOGROUP) | 21 lut 09:17 | 27,00 | 0,00 | (0,00%) | 27,00 | 27,00 | 27,00 | 27,00 | 53 | 1 431 |
  |
| SVRS (SILVAIR-REGS) | 21 lut 15:57 | 2,70 | -0,18 | (-6,25%) | 2,88 | 2,88 | 2,70 | 2,92 | 9 082 | 25 762 |
  |
| SVE (SNTVERSE) | 21 lut 17:04 | 4,910 | +0,205 | (+4,36%) | 4,705 | 4,740 | 4,705 | 4,935 | 81 847 | 395 107 |
  |
| STX (STALEXP) | 21 lut 17:00 | 3,200 | +0,025 | (+0,79%) | 3,175 | 3,180 | 3,150 | 3,200 | 61 083 | 193 927 |
  |
| STS (SATIS) | 21 lut 15:22 | 0,230 | -0,010 | (-4,17%) | 0,240 | 0,235 | 0,230 | 0,235 | 32 600 | 7 598 |
  |
| STP (STALPROD) | 21 lut 17:02 | 244,50 | +3,00 | (+1,24%) | 241,50 | 236,50 | 236,50 | 254,00 | 4 449 | 1 107 351 |
  |
| STF (STALPROFI) | 21 lut 17:00 | 9,06 | +0,44 | (+5,10%) | 8,62 | 8,70 | 8,70 | 9,10 | 22 373 | 199 205 |
  |
| SPR (SPYROSOFT) | 21 lut 16:22 | 475,00 | -4,00 | (-0,84%) | 479,00 | 471,00 | 471,00 | 482,00 | 1 508 | 716 205 |
  |
| SPL (SANPL) | 21 lut 17:00 | 531,20 | -3,00 | (-0,56%) | 534,20 | 531,60 | 528,20 | 540,40 | 76 037 | 40 512 148 |
  |
| SPH (SOPHARMA) | 19 lut 12:06 | 12,50 | -0,45 | (-3,47%) | 12,95 | 12,95 | 12,50 | 12,95 | 846 | 10 952 |
  |
| SON (SONEL) | 21 lut 17:00 | 17,00 | -0,10 | (-0,58%) | 17,10 | 16,70 | 16,70 | 17,10 | 2 547 | 43 288 |
  |
| SNX (SUNEX) | 21 lut 16:48 | 6,69 | +0,04 | (+0,60%) | 6,65 | 6,75 | 6,63 | 6,75 | 9 341 | 62 201 |
  |
| SNW (SANWIL) | 21 lut 17:00 | 1,720 | +0,095 | (+5,85%) | 1,625 | 1,675 | 1,540 | 1,760 | 159 855 | 268 604 |
  |
| SNT (SYNEKTIK) | 21 lut 17:04 | 226,50 | -2,50 | (-1,09%) | 229,00 | 229,00 | 223,00 | 233,50 | 44 124 | 10 057 876 |
  |
| SNK (SANOK) | 21 lut 16:48 | 23,15 | 0,00 | (0,00%) | 23,15 | 23,10 | 23,10 | 23,20 | 762 | 17 660 |
  |
| SLV (SELVITA) | 21 lut 17:00 | 49,85 | +0,50 | (+1,01%) | 49,35 | 49,95 | 48,40 | 50,00 | 18 652 | 914 572 |
  |
| SKL (SKYLINE) | 21 lut 17:00 | 1,64 | 0,00 | (0,00%) | 1,64 | 1,64 | 1,58 | 1,64 | 2 001 | 3 222 |
  |
| SKH (SKARBIEC) | 21 lut 11:06 | 21,50 | -0,30 | (-1,38%) | 21,80 | 21,60 | 21,50 | 22,00 | 621 | 13 423 |
  |
| SKA (SNIEZKA) | 21 lut 16:45 | 83,20 | -0,60 | (-0,72%) | 83,80 | 84,40 | 83,00 | 84,80 | 476 | 40 094 |
  |
| SIM (SIMFABRIC) | 21 lut 16:22 | 1,886 | -0,012 | (-0,63%) | 1,898 | 1,892 | 1,762 | 1,892 | 17 890 | 32 712 |
  |
| SHO (SHOPER) | 21 lut 17:00 | 41,00 | +1,10 | (+2,76%) | 39,90 | 40,00 | 39,80 | 41,30 | 15 126 | 615 433 |
  |
| SHG (STARHEDGE) | 18 lut 15:00 | 0,294 | 0,000 | (0,00%) | 0,294 | 0,294 | 0,294 | 0,294 | 2 000 | 588 |
  |
| SHD (SOHODEV) | 21 lut 11:10 | 0,340 | 0,000 | (0,00%) | 0,340 | 0,340 | 0,340 | 0,340 | 18 | 6 |
  |
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| SGN (SYGNITY) | 21 lut 17:00 | 78,00 | 0,00 | (0,00%) | 78,00 | 78,00 | 76,00 | 79,00 | 4 049 | 313 797 |
  |
| SFS (SFINKS) | 21 lut 17:00 | 0,509 | +0,007 | (+1,39%) | 0,502 | 0,514 | 0,501 | 0,514 | 54 740 | 27 953 |
  |
| SFG (SILVANO) | 21 lut 15:02 | 5,90 | +0,40 | (+7,27%) | 5,50 | 5,62 | 5,62 | 6,00 | 206 | 1 172 |
  |
| SEN (SERINUS) | 21 lut 17:00 | 3,11 | +0,05 | (+1,63%) | 3,06 | 3,08 | 2,98 | 3,12 | 27 625 | 83 909 |
  |
| SEL (SELENAFM) | 21 lut 13:25 | 34,90 | 0,00 | (0,00%) | 34,90 | 34,90 | 34,90 | 35,00 | 584 | 20 383 |
  |
| SEK (SEKO) | 21 lut 15:28 | 9,18 | +0,02 | (+0,22%) | 9,16 | 9,18 | 9,02 | 9,18 | 15 408 | 140 551 |
  |
| SCP (SCPFL) | 21 lut 17:04 | 180,00 | +1,80 | (+1,01%) | 178,20 | 179,60 | 179,20 | 182,20 | 2 685 | 484 147 |
  |
| SAN (SANTANDER) | 21 lut 14:22 | 24,70 | +0,18 | (+0,73%) | 24,52 | 24,52 | 24,14 | 24,70 | 4 480 | 109 751 |
  |
| RWL (RAWLPLUG) | 21 lut 17:00 | 17,80 | -0,55 | (-3,00%) | 18,35 | 18,35 | 17,75 | 18,35 | 1 326 | 24 316 |
  |
| RVU (RYVU) | 21 lut 17:04 | 26,60 | -0,55 | (-2,03%) | 27,15 | 27,00 | 26,60 | 27,25 | 15 576 | 419 426 |
  |
| RPC (ROPCZYCE) | 21 lut 16:04 | 21,60 | 0,00 | (0,00%) | 21,60 | 22,00 | 21,60 | 22,00 | 325 | 7 099 |
  |
| RNK (RANKPROGR) | 21 lut 17:01 | 4,630 | -0,130 | (-2,73%) | 4,760 | 4,760 | 4,500 | 4,780 | 26 061 | 120 042 |
  |
| RND (RENDER) | 21 lut 15:11 | 85,00 | +0,40 | (+0,47%) | 84,60 | 84,20 | 82,20 | 85,20 | 71 | 5 988 |
  |
| RNC (REINO) | 21 lut 09:09 | 1,20 | +0,05 | (+4,35%) | 1,15 | 1,20 | 1,20 | 1,20 | 25 | 30 |
  |
| RMK (REMAK) | 21 lut 15:34 | 13,80 | +0,55 | (+4,15%) | 13,25 | 13,70 | 13,70 | 13,80 | 2 503 | 34 541 |
  |
| RLP (RELPOL) | 21 lut 17:00 | 5,62 | +0,08 | (+1,44%) | 5,54 | 5,62 | 5,62 | 5,62 | 1 | 6 |
  |
| RHD (REINHOLD) | 12 lut 11:00 | 0,0760 | -0,0010 | (-1,30%) | 0,0770 | 0,0760 | 0,0760 | 0,0760 | 3 000 | 228 |
 |
| RFK (RAFAKO) | 21 lut 17:00 | 0,2690 | 0,0000 | (0,00%) | 0,2690 | 0,2650 | 0,2630 | 0,2715 | 373 343 | 99 913 |
  |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RDN (REDAN) | 21 lut 17:00 | 0,0670 | +0,0070 | (+11,67%) | 0,0600 | 0,0566 | 0,0566 | 0,0690 | 385 501 | 23 540 |
  |
| RBW (RAINBOW) | 21 lut 17:00 | 128,00 | +1,20 | (+0,95%) | 126,80 | 127,00 | 125,60 | 130,00 | 62 879 | 8 099 195 |
  |
| RAF (RAFAMET) | 20 lut 12:49 | 8,95 | 0,00 | (0,00%) | 8,95 | 8,95 | 8,95 | 8,95 | 10 | 90 |
  |
| RAE (RAEN) | 21 lut 17:00 | 0,4075 | -0,0105 | (-2,51%) | 0,4180 | 0,4170 | 0,4050 | 0,4200 | 154 910 | 63 925 |
  |
| QRS (QUERCUS) | 21 lut 17:00 | 9,14 | +0,08 | (+0,88%) | 9,06 | 9,08 | 9,08 | 9,20 | 13 855 | 126 922 |
  |
| QNT (QUANTUM) | 21 lut 15:00 | 18,20 | -0,80 | (-4,21%) | 19,00 | 19,00 | 18,20 | 19,00 | 992 | 18 566 |
  |
| PZU | 21 lut 17:03 | 54,14 | -0,20 | (-0,37%) | 54,34 | 54,12 | 54,06 | 54,76 | 2 838 362 | 154 503 776 |
  |
| PXM (POLIMEXMS) | 21 lut 17:00 | 3,042 | +0,132 | (+4,54%) | 2,910 | 2,910 | 2,910 | 3,054 | 362 067 | 1 085 623 |
  |
| PWX (POLWAX) | 21 lut 17:00 | 1,330 | -0,010 | (-0,75%) | 1,340 | 1,350 | 1,300 | 1,350 | 171 654 | 227 103 |
  |
| PUR (PURE) | 21 lut 17:00 | 13,18 | -0,90 | (-6,39%) | 14,08 | 13,30 | 12,90 | 13,80 | 154 247 | 2 041 081 |
  |
| PTW (PTWP) | 21 lut 12:47 | 58,00 | +1,00 | (+1,75%) | 57,00 | 59,00 | 58,00 | 59,00 | 34 | 1 977 |
  |
| PTG (POLTREG) | 21 lut 16:30 | 38,00 | -1,50 | (-3,80%) | 39,50 | 38,30 | 37,80 | 38,30 | 1 393 | 52 946 |
  |
| PRT (PROTEKTOR) | 21 lut 17:02 | 1,720 | -0,150 | (-8,02%) | 1,870 | 1,880 | 1,695 | 1,970 | 1 030 422 | 1 840 917 |
  |
| PRM (PROCHEM) | 21 lut 15:47 | 30,20 | 0,00 | (0,00%) | 30,20 | 30,20 | 28,80 | 30,20 | 413 | 11 999 |
  |
| PRI (PRAGMAINK) | 21 lut 13:58 | 4,10 | 0,00 | (0,00%) | 4,10 | 4,10 | 4,10 | 4,10 | 20 | 82 |
  |
| PPS (PEPEES) | 21 lut 17:00 | 0,868 | -0,002 | (-0,23%) | 0,870 | 0,868 | 0,856 | 0,868 | 192 | 165 |
  |
| PMP (PAMAPOL) | 21 lut 16:49 | 2,39 | -0,06 | (-2,45%) | 2,45 | 2,40 | 2,35 | 2,44 | 2 548 | 6 001 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PLZ (PLAZACNTR) | 21 lut 17:00 | 2,575 | +0,055 | (+2,18%) | 2,520 | 2,520 | 2,450 | 2,590 | 8 960 | 22 331 |
  |
| PLW (PLAYWAY) | 21 lut 17:00 | 313,50 | +0,50 | (+0,16%) | 313,00 | 313,00 | 310,50 | 314,50 | 413 | 129 237 |
  |
| PKP (PKPCARGO) | 21 lut 17:02 | 19,00 | +1,30 | (+7,34%) | 17,70 | 18,00 | 18,00 | 19,00 | 385 964 | 7 243 847 |
  |
| PKO (PKOBP) | 21 lut 17:01 | 70,94 | -0,52 | (-0,73%) | 71,46 | 71,34 | 70,78 | 71,96 | 2 371 550 | 168 932 240 |
  |
| PKN (PKNORLEN) | 21 lut 17:04 | 60,37 | +0,25 | (+0,42%) | 60,12 | 60,10 | 59,80 | 60,67 | 1 849 069 | 111 534 760 |
  |
| PJP (PJPMAKRUM) | 21 lut 17:00 | 16,55 | +0,15 | (+0,91%) | 16,40 | 16,50 | 16,40 | 16,55 | 428 | 7 050 |
  |
| PHR (PHARMENA) | 21 lut 16:36 | 4,60 | -0,01 | (-0,22%) | 4,61 | 4,61 | 4,49 | 4,61 | 3 260 | 14 717 |
  |
| PHN | 21 lut 17:00 | 10,00 | -0,05 | (-0,50%) | 10,05 | 10,05 | 9,94 | 10,05 | 1 274 | 12 783 |
  |
| PGV (PGFGROUP) | 21 lut 10:25 | 0,356 | -0,001 | (-0,28%) | 0,357 | 0,356 | 0,356 | 0,356 | 120 | 43 |
  |
| PGM (PMPG) | 21 lut 15:45 | 1,750 | 0,000 | (0,00%) | 1,750 | 1,780 | 1,690 | 1,780 | 355 | 602 |
  |
| PGE | 21 lut 17:03 | 7,050 | +0,190 | (+2,77%) | 6,860 | 6,890 | 6,890 | 7,108 | 3 119 905 | 21 909 520 |
  |
| PEP | 21 lut 17:00 | 69,20 | +0,40 | (+0,58%) | 68,80 | 68,80 | 68,00 | 69,40 | 3 793 | 259 703 |
  |
| PEO (PEKAO) | 21 lut 17:03 | 175,10 | -1,85 | (-1,05%) | 176,95 | 176,50 | 175,00 | 178,05 | 666 292 | 117 226 336 |
  |
| PEN (PHOTON) | 21 lut 16:31 | 3,85 | -0,05 | (-1,28%) | 3,90 | 3,89 | 3,85 | 3,99 | 18 301 | 71 394 |
  |
| PCX (PCCEXOL) | 21 lut 16:35 | 2,40 | -0,02 | (-0,62%) | 2,42 | 2,40 | 2,35 | 2,42 | 156 422 | 369 292 |
  |
| PCR (PCCROKITA) | 21 lut 17:00 | 77,00 | +1,00 | (+1,32%) | 76,00 | 76,80 | 76,20 | 77,40 | 1 460 | 112 258 |
  |
| PCO (PEPCO) | 21 lut 17:02 | 17,100 | +0,140 | (+0,83%) | 16,960 | 17,000 | 16,960 | 17,290 | 409 567 | 7 007 378 |
  |
| PCF (PCFGROUP) | 21 lut 17:00 | 8,71 | -0,27 | (-3,01%) | 8,98 | 8,98 | 8,71 | 8,98 | 1 498 | 13 221 |
  |
| PCE (POLICE) | 21 lut 17:00 | 9,44 | +0,14 | (+1,51%) | 9,30 | 9,48 | 9,36 | 9,70 | 1 414 | 13 471 |
  |
| PBX (PEKABEX) | 21 lut 17:00 | 19,20 | -0,20 | (-1,03%) | 19,40 | 19,65 | 19,05 | 19,80 | 4 879 | 95 117 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 |
 |
| PBF (PBSFINANSE) | 21 lut 11:00 | 0,760 | 0,000 | (0,00%) | 0,760 | 0,760 | 0,760 | 0,760 | 60 | 46 |
  |
| PAT (PATENTUS) | 21 lut 15:55 | 3,17 | 0,00 | (0,00%) | 3,17 | 3,12 | 3,07 | 3,18 | 6 238 | 19 421 |
  |
| PAS (PASSUS) | 21 lut 13:39 | 33,50 | +0,90 | (+2,76%) | 32,60 | 32,60 | 31,80 | 33,50 | 614 | 20 346 |
  |
| OVO (OVOSTAR) | 19 sie 11:25 | 70,00 | +1,40 | (+2,04%) | 68,60 | 70,00 | 70,00 | 70,00 | 1 | 70 |
 |
| OTS (OTLOG) | 21 lut 16:37 | 19,44 | +0,04 | (+0,21%) | 19,40 | 19,40 | 19,00 | 19,48 | 1 133 | 21 909 |
  |
| OTM (OTMUCHOW) | 21 lut 17:00 | 4,38 | +0,02 | (+0,46%) | 4,36 | 4,36 | 4,28 | 4,38 | 299 | 1 298 |
  |
| OPN (OPONEO.PL) | 21 lut 17:00 | 95,40 | +3,40 | (+3,70%) | 92,00 | 94,60 | 91,80 | 95,40 | 6 327 | 601 500 |
  |
| OPM (OPTEAM) | 21 lut 15:32 | 3,56 | -0,04 | (-1,11%) | 3,60 | 3,60 | 3,56 | 3,60 | 27 | 96 |
  |
| OPL (ORANGEPL) | 21 lut 17:00 | 8,344 | +0,112 | (+1,36%) | 8,232 | 8,300 | 8,266 | 8,354 | 640 539 | 5 330 385 |
  |
| OPG (ORCOGROUP) | 21 lut 17:00 | 3,72 | 0,00 | (0,00%) | 3,72 | 3,54 | 3,54 | 3,72 | 57 | 202 |
  |
| ONO (ONESANO) | 21 lut 16:13 | 1,090 | -0,015 | (-1,36%) | 1,105 | 1,060 | 1,050 | 1,090 | 1 520 | 1 606 |
  |
| OND (ONDE) | 21 lut 17:02 | 10,76 | +0,18 | (+1,70%) | 10,58 | 10,60 | 10,60 | 10,98 | 12 696 | 136 796 |
  |
| ODL (ODLEWNIE) | 21 lut 15:30 | 7,88 | +0,06 | (+0,77%) | 7,82 | 7,82 | 7,80 | 7,88 | 374 | 2 923 |
  |
| OBL (ORZBIALY) | 21 lut 11:00 | 36,00 | +0,20 | (+0,56%) | 35,80 | 36,00 | 36,00 | 36,00 | 11 | 396 |
  |
| NXG (NEXITY) | 21 lut 16:37 | 2,05 | -0,04 | (-1,91%) | 2,09 | 2,05 | 2,05 | 2,05 | 100 | 205 |
  |
| NWG (NEWAG) | 21 lut 17:00 | 54,80 | +2,00 | (+3,79%) | 52,80 | 52,80 | 52,00 | 54,80 | 3 350 | 180 578 |
  |
| NVT (NOVITA) | 21 lut 16:16 | 117,00 | 0,00 | (0,00%) | 117,00 | 116,00 | 114,00 | 117,00 | 58 | 6 693 |
  |
| NVG (NOVAVISGR) | 21 lut 16:48 | 1,390 | +0,005 | (+0,36%) | 1,385 | 1,385 | 1,385 | 1,400 | 22 817 | 31 860 |
  |
| NVA (PANOVA) | 21 lut 15:33 | 15,45 | +0,30 | (+1,98%) | 15,15 | 15,45 | 15,45 | 15,45 | 1 | 15 |
  |
| NTU (NOVATURAS) | 21 lut 15:00 | 8,14 | -0,32 | (-3,78%) | 8,46 | 7,40 | 7,40 | 8,14 | 64 | 474 |
  |
| NTT (NTTSYSTEM) | 21 lut 16:43 | 8,12 | +0,12 | (+1,50%) | 8,00 | 8,14 | 7,98 | 8,14 | 2 040 | 16 376 |
  |
| NTC (NTCAPITAL) | 21 lut 16:49 | 0,910 | 0,000 | (0,00%) | 0,910 | 0,920 | 0,890 | 0,928 | 17 565 | 15 746 |
  |
| NNG (NANOGROUP) | 21 lut 17:00 | 3,070 | 0,000 | (0,00%) | 3,070 | 3,170 | 3,070 | 3,170 | 31 045 | 96 852 |
  |
| NEU (NEUCA) | 21 lut 17:00 | 822,00 | +12,00 | (+1,48%) | 810,00 | 810,00 | 803,00 | 826,00 | 2 186 | 1 788 415 |
  |
| NCL (NOCTILUCA) | 21 lut 17:00 | 99,60 | -0,20 | (-0,20%) | 99,80 | 99,80 | 98,50 | 100,80 | 1 023 | 102 046 |
  |
| MZA (MUZA) | 21 lut 16:24 | 13,85 | +0,25 | (+1,84%) | 13,60 | 13,65 | 13,60 | 13,85 | 560 | 7 653 |
  |
| MXC (MAXCOM) | 21 lut 17:00 | 8,00 | +0,02 | (+0,25%) | 7,98 | 8,00 | 7,94 | 8,06 | 480 | 3 823 |
  |
| MWT (MWTRADE) | 21 lut 16:15 | 3,38 | -0,12 | (-3,43%) | 3,50 | 3,48 | 3,22 | 3,48 | 3 464 | 11 833 |
  |
| MVP (MARVIPOL) | 21 lut 17:00 | 6,54 | +0,16 | (+2,51%) | 6,38 | 6,42 | 6,40 | 6,54 | 8 631 | 55 768 |
  |
| MUR (MURAPOL) | 21 lut 17:00 | 34,10 | +0,10 | (+0,29%) | 34,00 | 34,16 | 33,92 | 34,34 | 2 964 | 101 051 |
  |
| MSZ (MOSTALZAB) | 21 lut 17:00 | 5,49 | +0,03 | (+0,55%) | 5,46 | 5,47 | 5,44 | 5,49 | 21 239 | 116 279 |
  |
| MSW (MOSTALWAR) | 21 lut 17:00 | 6,70 | +0,14 | (+2,13%) | 6,56 | 6,72 | 6,60 | 6,78 | 2 115 | 14 186 |
  |
| MSP (MOSTALPLC) | 21 lut 17:00 | 11,15 | +0,45 | (+4,21%) | 10,70 | 10,35 | 10,35 | 11,20 | 1 788 | 19 524 |
  |
| MRC (MERCATOR) | 21 lut 17:00 | 48,60 | +0,60 | (+1,25%) | 48,00 | 48,10 | 48,00 | 48,90 | 9 929 | 481 999 |
  |
| MRB (MIRBUD) | 21 lut 17:00 | 13,44 | +0,04 | (+0,30%) | 13,40 | 13,40 | 13,24 | 13,52 | 103 806 | 1 390 129 |
  |
| MOV (MOVIEGAMES) | 21 lut 17:00 | 18,22 | +0,02 | (+0,11%) | 18,20 | 18,20 | 17,92 | 18,30 | 3 497 | 63 596 |
  |
| MON (MONNARI) | 21 lut 17:00 | 5,14 | -0,02 | (-0,39%) | 5,16 | 5,16 | 5,06 | 5,16 | 12 910 | 66 005 |
  |
| MOL | 21 lut 15:57 | 30,50 | -0,32 | (-1,04%) | 30,82 | 30,64 | 30,00 | 30,82 | 16 174 | 487 401 |
  |
| MOJ | 21 lut 09:29 | 1,42 | 0,00 | (0,00%) | 1,42 | 1,42 | 1,42 | 1,42 | 2 000 | 2 840 |
  |
| MOC (MOLECURE) | 21 lut 17:00 | 9,05 | -0,11 | (-1,20%) | 9,16 | 9,16 | 9,00 | 9,25 | 9 312 | 84 452 |
  |
| MNC (MENNICA) | 21 lut 17:02 | 22,30 | +0,20 | (+0,90%) | 22,10 | 21,90 | 21,90 | 22,30 | 5 231 | 115 870 |
  |
| MLS (MLSYSTEM) | 21 lut 17:04 | 22,10 | +0,35 | (+1,61%) | 21,75 | 21,95 | 21,75 | 22,80 | 26 581 | 593 097 |
  |
| MLK (MILKILAND) | 21 lut 17:03 | 3,14 | +0,34 | (+12,14%) | 2,80 | 2,85 | 2,85 | 3,26 | 778 985 | 2 385 766 |
  |
| MLG (MLPGROUP) | 21 lut 13:39 | 77,60 | 0,00 | (0,00%) | 77,60 | 77,60 | 76,00 | 77,60 | 72 | 5 566 |
  |
| MIR (MIRACULUM) | 21 lut 17:00 | 0,860 | 0,000 | (0,00%) | 0,860 | 0,862 | 0,838 | 0,862 | 753 | 632 |
  |
| MIL (MILLENNIUM) | 21 lut 17:00 | 11,44 | +0,16 | (+1,42%) | 11,28 | 11,31 | 11,31 | 11,47 | 631 639 | 7 214 065 |
  |
| MGT (MANGATA) | 21 lut 16:06 | 72,60 | -1,00 | (-1,36%) | 73,60 | 73,60 | 71,80 | 73,60 | 85 | 6 109 |
  |
| MFO | 21 lut 17:00 | 27,30 | +1,30 | (+5,00%) | 26,00 | 26,30 | 26,00 | 27,50 | 19 085 | 505 452 |
  |
| MEX (MEXPOLSKA) | 21 lut 17:00 | 4,03 | +0,08 | (+2,03%) | 3,95 | 4,10 | 4,00 | 4,10 | 1 590 | 6 435 |
  |
| MEG (MEGARON) | 21 lut 15:00 | 5,40 | 0,00 | (0,00%) | 5,40 | 5,40 | 5,40 | 5,40 | 55 | 297 |
  |
| MDI (MDIENERGIA) | 21 lut 16:48 | 1,305 | -0,010 | (-0,76%) | 1,315 | 1,280 | 1,275 | 1,330 | 1 721 | 2 229 |
  |
| MDG (MEDICALG) | 21 lut 17:01 | 28,48 | +0,58 | (+2,08%) | 27,90 | 27,82 | 27,54 | 28,50 | 18 988 | 531 650 |
  |
| MCR (MERCOR) | 21 lut 16:45 | 26,00 | +0,10 | (+0,39%) | 25,90 | 26,10 | 25,40 | 26,20 | 2 687 | 69 310 |
  |
| MCI | 21 lut 17:00 | 26,00 | -0,30 | (-1,14%) | 26,30 | 26,30 | 26,00 | 26,30 | 1 073 | 28 219 |
  |
| MBW (MBWS) | 20 lut 09:03 | 14,55 | 0,00 | (0,00%) | 14,55 | 14,55 | 14,55 | 14,55 | 2 | 29 |
  |
| MBR (MOBRUK) | 21 lut 17:03 | 350,00 | +8,00 | (+2,34%) | 342,00 | 343,00 | 343,00 | 352,00 | 6 237 | 2 184 013 |
  |
| MBK (MBANK) | 21 lut 17:00 | 740,00 | +2,00 | (+0,27%) | 738,00 | 734,80 | 721,20 | 747,40 | 22 473 | 16 677 398 |
  |
| MAN (MANYDEV) | 21 lut 15:00 | 0,725 | -0,015 | (-2,03%) | 0,740 | 0,740 | 0,725 | 0,740 | 2 030 | 1 472 |
  |
| MAK (MAKARONPL) | 21 lut 15:57 | 19,90 | +0,05 | (+0,25%) | 19,85 | 19,65 | 19,65 | 19,90 | 800 | 15 841 |
  |
| MAB (MABION) | 21 lut 17:00 | 10,36 | +0,04 | (+0,39%) | 10,32 | 10,38 | 10,24 | 10,60 | 65 275 | 679 996 |
  |
| LWB (BOGDANKA) | 21 lut 17:04 | 24,34 | +0,08 | (+0,33%) | 24,26 | 24,20 | 23,80 | 24,54 | 23 010 | 558 190 |
  |
| LTX (LENTEX) | 21 lut 16:37 | 7,02 | +0,06 | (+0,86%) | 6,96 | 7,02 | 6,98 | 7,02 | 933 | 6 542 |
  |
| LSI (LSISOFT) | 20 lut 14:24 | 16,60 | +0,20 | (+1,22%) | 16,40 | 16,40 | 16,40 | 16,60 | 3 029 | 50 018 |
  |
| LRQ (LARQ) | 21 lut 15:48 | 1,960 | -0,120 | (-5,77%) | 2,080 | 2,000 | 1,960 | 2,000 | 10 210 | 20 232 |
  |
| LRK (LARK) | 2 maj 11:21 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 4 147 | 622 | |
| LPP | 21 lut 17:00 | 18 280,00 | +220,00 | (+1,22%) | 18 060,00 | 18 060,00 | 18 010,00 | 18 400,00 | 2 241 | 40 807 620 |
  |
| LKD (LOKUM) | 21 lut 16:46 | 22,20 | +0,20 | (+0,91%) | 22,00 | 22,00 | 21,40 | 22,80 | 585 | 12 832 |
  |
| LES (LESS) | 21 lut 17:00 | 0,224 | -0,002 | (-0,88%) | 0,226 | 0,226 | 0,218 | 0,226 | 16 207 | 3 547 |
  |
| LEN (LENA) | 21 lut 16:40 | 3,04 | -0,03 | (-0,98%) | 3,07 | 3,09 | 3,02 | 3,10 | 5 200 | 15 950 |
  |
| LBW (LUBAWA) | 21 lut 17:00 | 6,200 | 0,000 | (0,00%) | 6,200 | 6,200 | 6,080 | 6,350 | 668 670 | 4 127 344 |
  |
| LBT (LIBET) | 21 lut 12:34 | 1,550 | -0,130 | (-7,74%) | 1,680 | 1,680 | 1,550 | 1,680 | 22 991 | 36 156 |
  |
| LAB (LABOPRINT) | 21 lut 15:26 | 15,50 | +0,10 | (+0,65%) | 15,40 | 15,50 | 15,40 | 15,50 | 506 | 7 833 |
  |
| KVT (KRVITAMIN) | 21 lut 16:43 | 9,00 | +0,60 | (+7,14%) | 8,40 | 8,46 | 8,46 | 9,00 | 880 | 7 846 |
  |
| KTY (KETY) | 21 lut 17:00 | 818,50 | +7,50 | (+0,92%) | 811,00 | 828,00 | 812,50 | 828,00 | 16 109 | 13 212 182 |
  |
| KSG (KSGAGRO) | 21 lut 17:00 | 4,76 | +0,41 | (+9,43%) | 4,35 | 4,32 | 4,32 | 4,95 | 147 746 | 695 868 |
  |
| KRU (KRUK) | 21 lut 17:00 | 432,00 | +4,60 | (+1,08%) | 427,40 | 430,00 | 428,40 | 434,80 | 18 150 | 7 840 655 |
  |
| KRK (KRKA) | 21 lut 15:55 | 684,00 | -2,00 | (-0,29%) | 686,00 | 684,00 | 676,00 | 684,00 | 42 | 28 712 |
  |
| KRI (KREDYTIN) | 21 lut 12:19 | 17,20 | -0,10 | (-0,58%) | 17,30 | 17,35 | 17,05 | 18,00 | 3 674 | 63 487 |
  |
| KPL (KINOPOL) | 21 lut 17:00 | 19,40 | 0,00 | (0,00%) | 19,40 | 19,40 | 19,20 | 19,40 | 3 794 | 73 446 |
  |
| KPD (KPPD) | 19 lut 16:46 | 32,20 | -0,80 | (-2,42%) | 33,00 | 32,20 | 32,20 | 32,20 | 115 | 3 703 |
  |
| KOM (KOMPUTRON) | 21 lut 15:17 | 4,89 | 0,00 | (0,00%) | 4,89 | 4,89 | 4,85 | 4,89 | 1 600 | 7 808 |
  |
| KMP (KOMPAP) | 21 lut 16:02 | 26,00 | +0,40 | (+1,56%) | 25,60 | 25,20 | 25,00 | 26,00 | 853 | 21 446 |
  |
| KGN (KOGENERA) | 21 lut 17:00 | 50,10 | -0,80 | (-1,57%) | 50,90 | 51,00 | 50,00 | 51,20 | 4 026 | 203 069 |
  |
| KGL | 21 lut 09:10 | 14,00 | 0,00 | (0,00%) | 14,00 | 14,00 | 14,00 | 14,00 | 1 | 14 |
  |
| KGH (KGHM) | 21 lut 17:03 | 137,75 | -1,30 | (-0,93%) | 139,05 | 138,40 | 137,75 | 140,20 | 1 370 709 | 189 803 312 |
  |
| KER (KERNEL) | 21 lut 17:02 | 22,65 | +2,85 | (+14,39%) | 19,80 | 20,80 | 20,20 | 25,10 | 540 495 | 12 178 570 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KCI | 21 lut 16:17 | 0,908 | -0,006 | (-0,66%) | 0,914 | 0,914 | 0,862 | 0,928 | 110 618 | 98 069 |
  |
| KCH (KRAKCHEM) | 21 lut 17:01 | 1,230 | -0,050 | (-3,91%) | 1,280 | 1,280 | 1,200 | 1,430 | 555 419 | 720 076 |
  |
| JWW (JWWINVEST) | 21 lut 16:48 | 3,11 | +0,04 | (+1,30%) | 3,07 | 3,10 | 3,10 | 3,16 | 2 542 | 7 982 |
  |
| JSW | 21 lut 17:02 | 25,60 | +0,22 | (+0,87%) | 25,38 | 25,25 | 25,25 | 25,88 | 239 241 | 6 113 897 |
  |
| JRH | 21 lut 15:23 | 6,86 | +0,08 | (+1,18%) | 6,78 | 6,78 | 6,68 | 6,86 | 952 | 6 424 |
  |
| IZS (IZOSTAL) | 21 lut 16:40 | 2,72 | -0,02 | (-0,73%) | 2,74 | 2,72 | 2,70 | 2,75 | 7 263 | 19 795 |
  |
| IZO (IZOLACJA) | 21 lut 17:00 | 3,73 | +0,12 | (+3,32%) | 3,61 | 3,73 | 3,60 | 3,73 | 1 895 | 6 929 |
  |
| IZB (IZOBLOK) | 21 lut 15:00 | 41,20 | -0,80 | (-1,90%) | 42,00 | 41,20 | 41,20 | 41,20 | 50 | 2 060 |
  |
| ITB (INTERBUD) | 21 lut 17:00 | 1,800 | 0,000 | (0,00%) | 1,800 | 1,750 | 1,730 | 1,800 | 9 404 | 16 482 |
  |
| 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 | |
| IPO (INTERSPPL) | 21 lut 17:00 | 0,431 | -0,077 | (-15,16%) | 0,508 | 0,486 | 0,431 | 0,510 | 917 911 | 413 505 |
  |
| IPE (IPOPEMA) | 21 lut 16:43 | 3,16 | +0,17 | (+5,69%) | 2,99 | 2,99 | 2,95 | 3,16 | 7 107 | 21 558 |
  |
| INP (INPRO) | 21 lut 11:48 | 6,40 | 0,00 | (0,00%) | 6,40 | 6,20 | 6,20 | 6,40 | 12 | 75 |
  |
| INL (INTROL) | 21 lut 16:43 | 8,78 | -0,02 | (-0,23%) | 8,80 | 8,90 | 8,78 | 8,92 | 1 228 | 10 888 |
  |
| INK (INSTALKRK) | 21 lut 17:00 | 39,40 | +0,20 | (+0,51%) | 39,20 | 39,20 | 39,00 | 39,40 | 36 | 1 415 |
  |
| ING (INGBSK) | 21 lut 17:00 | 292,00 | -0,50 | (-0,17%) | 292,50 | 292,50 | 292,00 | 297,00 | 6 212 | 1 823 558 |
  |
| INC | 21 lut 17:00 | 2,47 | +0,02 | (+0,82%) | 2,45 | 2,48 | 2,41 | 2,49 | 7 961 | 19 355 |
  |
| IMS | 21 lut 16:48 | 3,83 | -0,04 | (-1,03%) | 3,87 | 3,87 | 3,75 | 3,87 | 13 473 | 51 419 |
  |
| IMP (IMPERIO) | 21 lut 16:44 | 1,65 | +0,15 | (+10,00%) | 1,50 | 1,50 | 1,50 | 1,75 | 55 622 | 92 792 | |
| IMC (IMCOMPANY) | 21 lut 17:01 | 31,00 | +5,40 | (+21,09%) | 25,60 | 25,60 | 25,50 | 31,00 | 102 233 | 2 977 308 |
  |
| IIA (IIAAV) | 6 lut 15:32 | 69,00 | +0,90 | (+1,32%) | 68,10 | 70,00 | 69,00 | 70,00 | 6 | 417 |
 |
| 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 | |
| IFI (IFIRMA) | 21 lut 16:45 | 22,50 | +0,70 | (+3,21%) | 21,80 | 22,10 | 21,80 | 22,80 | 3 803 | 85 182 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IDM (IDMSA) | 21 lut 15:39 | 0,610 | 0,000 | (0,00%) | 0,610 | 0,610 | 0,610 | 0,610 | 42 | 26 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| ICE (MEDINICE) | 21 lut 17:00 | 7,66 | -0,12 | (-1,54%) | 7,78 | 7,58 | 7,52 | 7,70 | 7 148 | 53 987 |
  |
| IBS (IBSM) | 21 lut 16:40 | 77,40 | 0,00 | (0,00%) | 77,40 | 77,20 | 77,20 | 77,40 | 12 | 929 |
  |
| HUG (HUUUGE) | 21 lut 17:00 | 18,12 | -0,04 | (-0,22%) | 18,16 | 18,02 | 17,90 | 18,16 | 20 425 | 366 833 |
  |
| HRS (HERKULES) | 21 lut 17:00 | 0,948 | 0,000 | (0,00%) | 0,948 | 0,952 | 0,930 | 0,960 | 3 233 | 3 029 |
  |
| HRP (HARPER) | 21 lut 16:21 | 4,65 | +0,04 | (+0,87%) | 4,61 | 4,69 | 4,52 | 4,69 | 45 | 209 |
  |
| HMI (HMINWEST) | 21 lut 15:00 | 48,50 | +0,50 | (+1,04%) | 48,00 | 48,50 | 48,50 | 48,50 | 84 | 4 074 |
  |
| HLD (HOLLYWOOD) | 13 wrz 13:17 | 0,986 | -0,010 | (-1,00%) | 0,996 | 0,996 | 0,986 | 0,996 | 4 024 | 3 968 | |
| HEL (HELIO) | 21 lut 15:44 | 20,20 | 0,00 | (0,00%) | 20,20 | 20,20 | 20,20 | 20,20 | 65 | 1 313 |
  |
| HDR (HYDROTOR) | 21 lut 16:45 | 21,90 | -0,50 | (-2,23%) | 22,40 | 22,40 | 21,80 | 22,40 | 652 | 14 397 |
  |
| GTN (GETIN) | 21 lut 17:00 | 0,670 | +0,005 | (+0,75%) | 0,665 | 0,665 | 0,665 | 0,684 | 347 020 | 233 592 |
  |
| GTC | 21 lut 17:00 | 4,00 | 0,00 | (0,00%) | 4,00 | 3,97 | 3,97 | 4,00 | 1 046 | 4 159 |
  |
| GRX (GREENX) | 21 lut 17:00 | 1,942 | +0,002 | (+0,10%) | 1,940 | 1,940 | 1,900 | 1,973 | 302 621 | 589 897 |
  |
| GRN (GRODNO) | 21 lut 17:00 | 11,00 | +0,10 | (+0,92%) | 10,90 | 10,90 | 10,74 | 11,38 | 19 432 | 214 625 |
  |
| GPW | 21 lut 17:04 | 42,20 | +0,25 | (+0,60%) | 41,95 | 41,75 | 41,75 | 42,40 | 98 874 | 4 165 279 |
  |
| GPP (GRUPRACUJ) | 21 lut 17:00 | 58,10 | -0,30 | (-0,51%) | 58,40 | 58,40 | 58,10 | 59,50 | 16 518 | 975 660 |
  |
| GOP (GAMEOPS) | 21 lut 17:00 | 18,10 | +0,12 | (+0,67%) | 17,98 | 17,98 | 17,70 | 18,20 | 5 265 | 94 976 |
  |
| GOB (GOBARTO) | 21 lut 14:36 | 26,90 | -0,10 | (-0,37%) | 27,00 | 26,90 | 26,90 | 26,90 | 1 | 27 |
  |
| GMT (GENOMTEC) | 21 lut 17:00 | 7,34 | +0,02 | (+0,27%) | 7,32 | 7,32 | 7,14 | 7,34 | 18 054 | 131 728 |
  |
| GKI (IMMOBILE) | 21 lut 17:00 | 2,25 | -0,15 | (-6,25%) | 2,40 | 2,44 | 2,22 | 2,45 | 47 153 | 108 566 |
  |
| GIG (GIGROUP) | 21 lut 16:33 | 1,650 | -0,035 | (-2,08%) | 1,685 | 1,670 | 1,600 | 1,670 | 4 255 | 6 918 |
  |
| GIF (GAMFACTOR) | 21 lut 17:00 | 9,00 | -0,26 | (-2,81%) | 9,26 | 9,28 | 8,80 | 9,28 | 9 966 | 89 370 |
  |
| GEA (GRENEVIA) | 21 lut 16:44 | 2,255 | +0,005 | (+0,22%) | 2,250 | 2,255 | 2,240 | 2,300 | 278 254 | 627 781 |
  |
| FTE (FORTE) | 21 lut 17:00 | 29,80 | +0,20 | (+0,68%) | 29,60 | 29,50 | 29,00 | 29,80 | 6 789 | 201 518 |
  |
| FSG (FASING) | 21 lut 11:15 | 13,00 | 0,00 | (0,00%) | 13,00 | 13,00 | 13,00 | 13,00 | 15 | 195 |
  |
| FRO (FERRO) | 21 lut 17:00 | 36,40 | +0,10 | (+0,28%) | 36,30 | 36,00 | 35,70 | 36,40 | 1 469 | 53 076 |
  |
| FON | 19 lut 12:48 | 0,650 | -0,124 | (-16,02%) | 0,774 | 0,650 | 0,650 | 0,650 | 256 836 | 166 943 |
 |
| FMG | 21 lut 16:09 | 100,00 | -0,50 | (-0,50%) | 100,50 | 96,60 | 96,20 | 100,00 | 27 | 2 614 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FEE (FEERUM) | 21 lut 11:19 | 10,70 | -0,10 | (-0,93%) | 10,80 | 10,80 | 10,50 | 10,80 | 514 | 5 481 |
  |
| FAB (FABRITY) | 21 lut 15:36 | 30,00 | -0,10 | (-0,33%) | 30,10 | 30,80 | 30,00 | 30,80 | 1 065 | 31 957 |
  |
| EUR (EUROCASH) | 21 lut 17:01 | 9,755 | +0,505 | (+5,46%) | 9,250 | 9,250 | 9,235 | 9,820 | 799 859 | 7 692 541 |
  |
| EUC (EUCO) | 21 lut 17:01 | 2,04 | -0,14 | (-6,42%) | 2,18 | 2,19 | 2,04 | 2,19 | 261 076 | 550 063 |
  |
| ETL (EUROTEL) | 21 lut 17:00 | 26,30 | -0,20 | (-0,75%) | 26,50 | 26,70 | 26,00 | 26,70 | 4 430 | 116 252 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ERG | 21 lut 09:00 | 48,00 | 0,00 | (0,00%) | 48,00 | 48,00 | 48,00 | 48,00 | 10 | 480 |
  |
| ERB (ERBUD) | 21 lut 17:00 | 38,80 | -0,30 | (-0,77%) | 39,10 | 39,10 | 38,50 | 39,40 | 4 900 | 190 749 |
  |
| EQU (EQUNICO) | 21 lut 17:00 | 0,764 | -0,042 | (-5,21%) | 0,806 | 0,806 | 0,760 | 0,806 | 20 409 | 15 860 |
  |
| ENT (ENTER) | 21 lut 16:49 | 60,80 | +1,30 | (+2,18%) | 59,50 | 59,50 | 59,20 | 60,90 | 1 644 | 99 026 |
  |
| ENP (ENAP) | 21 lut 15:00 | 2,80 | +0,16 | (+6,06%) | 2,64 | 2,78 | 2,78 | 2,80 | 6 801 | 19 000 |
  |
| ENI (ENERGOINS) | 21 lut 16:49 | 2,38 | -0,03 | (-1,25%) | 2,41 | 2,42 | 2,33 | 2,42 | 40 226 | 95 022 |
  |
| ENG (ENERGA) | 21 lut 17:00 | 13,90 | -0,20 | (-1,42%) | 14,10 | 14,10 | 13,86 | 14,10 | 32 956 | 459 250 |
  |
| ENE (ENELMED) | 21 lut 17:00 | 20,00 | 0,00 | (0,00%) | 20,00 | 19,50 | 19,50 | 20,00 | 113 | 2 224 |
  |
| ENA (ENEA) | 21 lut 17:03 | 14,20 | +0,10 | (+0,71%) | 14,10 | 14,20 | 14,09 | 14,47 | 301 386 | 4 282 204 |
  |
| EMC (EMCINSMED) | 21 lut 09:00 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,00 | 11,00 | 11,00 | 2 | 22 |
  |
| ELT (ELEKTROTI) | 21 lut 17:00 | 46,15 | -0,15 | (-0,32%) | 46,30 | 46,30 | 45,75 | 46,45 | 5 111 | 235 273 |
  |
| EKP (ELKOP) | 21 lut 17:00 | 0,5380 | 0,0000 | (0,00%) | 0,5380 | 0,5220 | 0,5200 | 0,5380 | 31 112 | 16 262 | |
| EHG (EUROHOLD) | 20 lut 15:11 | 2,40 | -0,06 | (-2,44%) | 2,46 | 2,40 | 2,40 | 2,40 | 1 | 2 |
  |
| EFK (EFEKT) | 1 paź 15:01 | 7,00 | +1,30 | (+22,81%) | 5,70 | 7,00 | 7,00 | 7,00 | 600 | 4 200 |
 |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EDI (EDINVEST) | 21 lut 15:35 | 6,54 | +0,04 | (+0,62%) | 6,50 | 6,52 | 6,50 | 6,54 | 413 | 2 691 |
  |
| ECH (ECHO) | 21 lut 17:00 | 4,30 | 0,00 | (0,00%) | 4,30 | 4,37 | 4,24 | 4,37 | 11 090 | 47 493 |
  |
| EAT (AMREST) | 21 lut 17:00 | 17,62 | -0,10 | (-0,56%) | 17,72 | 17,92 | 17,42 | 18,02 | 57 563 | 1 012 165 |
  |
| EAH (ESOTIQ) | 21 lut 17:02 | 36,90 | -0,10 | (-0,27%) | 37,00 | 37,00 | 36,20 | 37,00 | 450 | 16 595 |
  |
| DVL (DEVELIA) | 21 lut 17:00 | 5,81 | -0,01 | (-0,17%) | 5,82 | 5,85 | 5,75 | 5,85 | 22 796 | 132 259 |
  |
| DTR (DIGITREE) | 21 lut 15:12 | 11,60 | -0,20 | (-1,69%) | 11,80 | 11,20 | 11,20 | 11,60 | 2 035 | 22 806 |
  |
| DOM (DOMDEV) | 21 lut 17:01 | 209,00 | +7,50 | (+3,72%) | 201,50 | 202,00 | 202,00 | 209,00 | 2 296 | 471 945 |
  |
| DNP (DINOPL) | 21 lut 17:00 | 485,10 | +4,00 | (+0,83%) | 481,10 | 481,10 | 481,10 | 487,40 | 202 839 | 98 471 032 |
  |
| DMG (DMGROUP) | 21 lut 17:00 | 4,18 | -0,10 | (-2,34%) | 4,28 | 4,28 | 4,16 | 4,28 | 8 451 | 35 518 |
  |
| DIG (DIGITANET) | 21 lut 17:04 | 66,40 | -0,20 | (-0,30%) | 66,60 | 66,60 | 66,00 | 67,40 | 19 873 | 1 329 983 |
  |
| DIA (DIAG) | 21 lut 17:00 | 127,20 | 0,00 | (0,00%) | 127,20 | 128,38 | 126,50 | 129,66 | 47 226 | 6 081 055 | |
| DGE (DRAGOENT) | 21 lut 16:14 | 22,00 | -0,50 | (-2,22%) | 22,50 | 22,00 | 22,00 | 22,40 | 922 | 20 398 |
  |
| DGA | 21 lut 12:59 | 16,80 | +0,40 | (+2,44%) | 16,40 | 16,30 | 15,50 | 16,80 | 1 637 | 26 603 |
  |
| DEL (DELKO) | 21 lut 16:32 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,08 | 7,92 | 8,08 | 3 528 | 28 306 |
  |
| DEK (DEKPOL) | 21 lut 16:37 | 45,30 | +0,30 | (+0,67%) | 45,00 | 45,00 | 45,00 | 45,50 | 969 | 43 892 |
  |
| DCR (DECORA) | 21 lut 17:00 | 77,00 | +3,00 | (+4,05%) | 74,00 | 74,00 | 74,00 | 78,80 | 4 215 | 323 615 |
  |
| DBE (DBENERGY) | 21 lut 16:49 | 15,95 | +0,25 | (+1,59%) | 15,70 | 15,90 | 15,40 | 16,00 | 913 | 14 397 |
  |
| DBC (DEBICA) | 21 lut 16:49 | 82,40 | +0,40 | (+0,49%) | 82,00 | 81,60 | 81,40 | 82,40 | 971 | 79 507 |
  |
| DAT (DATAWALK) | 21 lut 17:00 | 66,70 | -0,10 | (-0,15%) | 66,80 | 67,00 | 65,90 | 67,30 | 7 262 | 484 151 |
  |
| DAD (DADELO) | 21 lut 17:00 | 25,40 | +0,40 | (+1,60%) | 25,00 | 25,30 | 24,00 | 25,70 | 6 205 | 154 903 |
  |
| CZT (CZTOREBKA) | 13 lut 15:02 | 0,515 | -0,015 | (-2,83%) | 0,530 | 0,450 | 0,450 | 0,515 | 11 484 | 5 298 |
  |
| CTX (CAPTORTX) | 21 lut 17:00 | 49,20 | -1,20 | (-2,38%) | 50,40 | 50,00 | 48,00 | 50,00 | 1 533 | 74 909 |
  |
| CTS (CITYSERV) | 21 sty 11:00 | 5,80 | +0,10 | (+1,75%) | 5,70 | 5,80 | 5,80 | 5,80 | 10 | 58 |
  |
| CSR (CASPAR) | 21 lut 09:00 | 7,80 | +0,05 | (+0,65%) | 7,75 | 7,80 | 7,80 | 7,80 | 1 | 8 |
  |
| CRM (CORMAY) | 21 lut 17:00 | 0,546 | -0,002 | (-0,36%) | 0,548 | 0,550 | 0,530 | 0,550 | 95 985 | 52 148 |
  |
| CRJ (CREEPYJAR) | 21 lut 17:00 | 370,00 | +16,50 | (+4,67%) | 353,50 | 354,00 | 354,00 | 375,50 | 635 | 232 102 |
  |
| CRI (CREOTECH) | 21 lut 17:00 | 193,00 | 0,00 | (0,00%) | 193,00 | 194,50 | 191,00 | 196,00 | 2 779 | 537 022 |
  |
| CPS (CYFRPLSAT) | 21 lut 17:02 | 14,280 | +0,380 | (+2,73%) | 13,900 | 13,900 | 13,880 | 14,295 | 940 321 | 13 295 582 |
  |
| CPR (COMPREMUM) | 21 lut 16:49 | 1,220 | 0,000 | (0,00%) | 1,220 | 1,225 | 1,220 | 1,225 | 2 710 | 3 311 |
  |
| CPL (COMPERIA) | 21 lut 16:38 | 6,10 | -0,10 | (-1,61%) | 6,20 | 6,20 | 6,10 | 6,20 | 980 | 6 048 |
  |
| CPD (CELTIC) | 21 lut 16:47 | 2,60 | +0,10 | (+4,00%) | 2,50 | 2,50 | 2,50 | 2,60 | 2 265 | 5 665 |
  |
| CPA (CAPITAL) | 19 lut 11:00 | 0,159 | 0,000 | (0,00%) | 0,159 | 0,159 | 0,159 | 0,159 | 25 000 | 3 975 |
  |
| COG (COGNOR) | 21 lut 17:00 | 6,99 | +0,39 | (+5,91%) | 6,60 | 6,67 | 6,60 | 7,07 | 242 263 | 1 655 322 |
  |
| CMR (COMARCH) | 28 lis 14:32 | 331,00 | +0,50 | (+0,15%) | 330,50 | 330,50 | 330,50 | 331,00 | 6 | 1 986 |
 |
| CMP (COMP) | 21 lut 17:00 | 162,00 | +2,00 | (+1,25%) | 160,00 | 160,00 | 159,00 | 162,50 | 4 225 | 676 303 |
  |
| CLN (CLNPHARMA) | 21 lut 17:00 | 22,65 | -0,50 | (-2,16%) | 23,15 | 23,25 | 22,40 | 23,25 | 22 172 | 501 440 |
  |
| CLE (COALENERG) | 21 lut 17:03 | 3,35 | +0,37 | (+12,42%) | 2,98 | 3,10 | 3,10 | 3,41 | 2 030 629 | 6 692 032 |
  |
| CLD (CLOUD) | 21 lut 16:31 | 42,20 | -0,40 | (-0,94%) | 42,60 | 44,20 | 42,20 | 44,50 | 673 | 28 667 |
  |
| CLC (COLUMBUS) | 21 lut 17:00 | 8,50 | +0,50 | (+6,25%) | 8,00 | 7,99 | 7,92 | 8,70 | 220 803 | 1 864 480 |
  |
| CIG (CIGAMES) | 21 lut 17:00 | 1,712 | -0,007 | (-0,41%) | 1,719 | 1,720 | 1,690 | 1,748 | 197 280 | 338 591 |
  |
| CFI | 21 lut 15:00 | 0,169 | +0,005 | (+3,05%) | 0,164 | 0,164 | 0,164 | 0,169 | 11 311 | 1 859 |
  |
| CEZ | 21 lut 16:48 | 171,00 | +1,60 | (+0,94%) | 169,40 | 170,00 | 168,80 | 171,00 | 54 | 9 208 |
  |
| CDR (CDPROJEKT) | 21 lut 17:00 | 228,20 | +2,40 | (+1,06%) | 225,80 | 226,90 | 225,80 | 231,70 | 186 125 | 42 524 780 |
  |
| CDL (CDRL) | 21 lut 12:42 | 11,70 | +0,40 | (+3,54%) | 11,30 | 11,80 | 11,70 | 11,80 | 849 | 9 934 |
  |
| CCE (CCENERGY) | 19 lut 15:00 | 0,340 | 0,000 | (0,00%) | 0,340 | 0,340 | 0,340 | 0,340 | 3 000 | 1 020 |
  |
| CCC | 21 lut 17:03 | 193,30 | -3,40 | (-1,73%) | 196,70 | 196,70 | 191,10 | 200,40 | 182 556 | 35 611 028 |
  |
| CBF (CYBERFLKS) | 21 lut 17:00 | 158,50 | +6,00 | (+3,93%) | 152,50 | 153,00 | 151,00 | 159,50 | 6 696 | 1 053 435 |
  |
| CAV (CAVATINA) | 21 lut 10:19 | 14,85 | 0,00 | (0,00%) | 14,85 | 14,90 | 14,45 | 14,95 | 248 | 3 663 |
  |
| CAR (INTERCARS) | 21 lut 17:00 | 593,00 | -11,00 | (-1,82%) | 604,00 | 602,00 | 590,00 | 606,00 | 3 854 | 2 288 834 |
  |
| CAP (CAPITEA) | 21 lut 16:49 | 0,4540 | +0,0120 | (+2,71%) | 0,4420 | 0,4330 | 0,4320 | 0,4560 | 148 734 | 66 363 |
  |
| BST (BEST) | 21 lut 14:56 | 28,40 | +1,60 | (+5,97%) | 26,80 | 27,00 | 27,00 | 28,60 | 1 687 | 47 152 |
  |
| BRS (BORYSZEW) | 21 lut 17:02 | 5,11 | +0,02 | (+0,39%) | 5,09 | 5,10 | 5,09 | 5,18 | 15 998 | 81 807 |
  |
| BRA (BRASTER) | 4 maj 17:00 | 0,580 | -0,030 | (-4,92%) | 0,610 | 0,584 | 0,574 | 0,600 | 15 261 | 8 880 | |
| BOW (BOWIM) | 21 lut 16:49 | 5,21 | +0,43 | (+9,00%) | 4,78 | 4,78 | 4,75 | 5,21 | 25 327 | 124 997 |
  |
| BOS | 21 lut 16:49 | 12,00 | -0,05 | (-0,41%) | 12,05 | 12,05 | 11,85 | 12,20 | 6 023 | 72 407 |
  |
| BNP (BNPPPL) | 21 lut 17:00 | 99,00 | +1,00 | (+1,02%) | 98,00 | 97,80 | 97,20 | 99,00 | 9 895 | 971 442 |
  |
| BMX (BIOMAXIMA) | 21 lut 16:36 | 14,35 | +0,60 | (+4,36%) | 13,75 | 13,70 | 13,70 | 14,40 | 7 771 | 109 392 |
  |
| BMC (BUMECH) | 21 lut 17:00 | 10,00 | 0,00 | (0,00%) | 10,00 | 10,00 | 9,94 | 10,18 | 12 437 | 124 806 |
  |
| BLO (BLOOBER) | 21 lut 17:00 | 29,70 | -0,05 | (-0,17%) | 29,75 | 29,20 | 29,20 | 29,80 | 15 500 | 457 893 |
  |
| BIP (BIOPLANET) | 21 lut 16:34 | 17,90 | -0,10 | (-0,56%) | 18,00 | 18,00 | 17,90 | 18,00 | 93 | 1 672 |
  |
| BIO (BIOTON) | 21 lut 17:00 | 3,74 | 0,00 | (0,00%) | 3,74 | 3,75 | 3,70 | 3,75 | 15 652 | 58 364 |
  |
| BHW (HANDLOWY) | 21 lut 17:00 | 107,00 | +0,40 | (+0,38%) | 106,60 | 105,80 | 105,80 | 107,40 | 23 979 | 2 565 470 |
  |
| BFT (BENEFIT) | 21 lut 17:01 | 2 930,00 | -100,00 | (-3,30%) | 3 030,00 | 3 025,00 | 2 930,00 | 3 035,00 | 4 154 | 12 285 050 |
  |
| BDZ (BEDZIN) | 21 lut 16:43 | 26,40 | +0,40 | (+1,54%) | 26,00 | 25,90 | 25,60 | 26,45 | 2 469 | 64 305 |
  |
| BDX (BUDIMEX) | 21 lut 17:01 | 558,00 | +1,50 | (+0,27%) | 556,50 | 558,00 | 553,00 | 564,50 | 71 402 | 39 920 948 |
  |
| BCX (BIOCELTIX) | 21 lut 17:00 | 95,00 | +2,60 | (+2,81%) | 92,40 | 92,40 | 92,40 | 95,30 | 5 938 | 562 063 |
  |
| BCS (BIGCHEESE) | 21 lut 16:22 | 13,40 | +0,10 | (+0,75%) | 13,30 | 13,32 | 13,30 | 13,42 | 3 302 | 44 069 |
  |
| BCM (BETACOM) | 21 lut 10:16 | 4,10 | -0,14 | (-3,30%) | 4,24 | 4,10 | 4,10 | 4,10 | 4 799 | 19 676 |
  |
| BBT (BOOMBIT) | 21 lut 17:00 | 8,20 | -0,18 | (-2,15%) | 8,38 | 8,38 | 8,20 | 8,40 | 2 049 | 16 952 |
  |
| BBD (BBIDEV) | 21 lut 17:00 | 5,40 | +0,02 | (+0,37%) | 5,38 | 5,38 | 5,32 | 5,40 | 372 | 1 988 |
  |
| B24 (BRAND24) | 21 lut 14:44 | 48,70 | +0,50 | (+1,04%) | 48,20 | 48,60 | 48,00 | 48,70 | 1 891 | 91 888 |
  |
| AWM (AIRWAY) | 21 lut 17:01 | 0,2810 | -0,0005 | (-0,18%) | 0,2815 | 0,2810 | 0,2700 | 0,2825 | 194 503 | 53 743 |
  |
| ATT (GRUPAAZOTY) | 21 lut 17:00 | 22,18 | +0,16 | (+0,73%) | 22,02 | 22,02 | 22,00 | 22,44 | 85 769 | 1 899 976 |
  |
| ATS (ATLANTIS) | 21 lut 17:00 | 0,1050 | -0,0005 | (-0,47%) | 0,1055 | 0,1055 | 0,1020 | 0,1055 | 319 436 | 33 178 |
 |
| ATR (ATREM) | 21 lut 17:00 | 25,80 | +0,40 | (+1,57%) | 25,40 | 25,40 | 25,20 | 25,80 | 7 599 | 193 951 |
  |
| ATP (ATLANTAPL) | 21 lut 14:23 | 18,50 | 0,00 | (0,00%) | 18,50 | 18,45 | 18,45 | 18,50 | 378 | 6 991 |
  |
| ATG (ATMGRUPA) | 21 lut 16:40 | 4,01 | 0,00 | (0,00%) | 4,01 | 3,97 | 3,97 | 4,01 | 809 | 3 225 |
  |
| ATD (ATENDE) | 21 lut 16:48 | 2,40 | 0,00 | (0,00%) | 2,40 | 2,42 | 2,36 | 2,44 | 44 938 | 107 712 |
  |
| ATC (ARCTIC) | 21 lut 17:00 | 15,34 | 0,00 | (0,00%) | 15,34 | 15,34 | 15,34 | 15,59 | 42 945 | 661 866 |
  |
| AST (ASTARTA) | 21 lut 17:00 | 52,60 | +5,05 | (+10,62%) | 47,55 | 47,45 | 47,45 | 57,30 | 111 780 | 5 837 503 |
  |
| ASM (ASMGROUP) | 30 lis 16:48 | 0,240 | -0,034 | (-12,41%) | 0,274 | 0,250 | 0,236 | 0,268 | 831 844 | 206 625 | |
| ASE (ASSECOSEE) | 21 lut 17:00 | 52,00 | -1,00 | (-1,89%) | 53,00 | 53,00 | 52,00 | 53,00 | 24 185 | 1 270 332 |
  |
| ASB (ASBIS) | 21 lut 17:00 | 23,42 | +0,18 | (+0,77%) | 23,24 | 23,40 | 23,30 | 23,78 | 46 208 | 1 084 823 |
  |
| ART (ARTIFEX) | 21 lut 16:49 | 17,90 | +0,55 | (+3,17%) | 17,35 | 17,45 | 17,25 | 18,00 | 3 744 | 65 702 |
  |
| ARH (ARCHICOM) | 21 lut 16:11 | 35,30 | +0,80 | (+2,32%) | 34,50 | 35,30 | 34,90 | 35,40 | 657 | 23 199 |
  |
| APT (APATOR) | 21 lut 17:00 | 18,84 | -0,22 | (-1,15%) | 19,06 | 18,84 | 18,64 | 19,16 | 8 451 | 159 299 |
  |
| APR (AUTOPARTN) | 21 lut 17:00 | 21,00 | +0,40 | (+1,94%) | 20,60 | 21,00 | 20,90 | 21,30 | 96 594 | 2 037 415 |
  |
| APN (APLISENS) | 21 lut 17:00 | 21,10 | -0,10 | (-0,47%) | 21,20 | 20,50 | 20,50 | 21,30 | 1 000 | 21 037 |
  |
| APL (AMPLI) | 11 lut 15:11 | 1,19 | 0,00 | (0,00%) | 1,19 | 1,19 | 1,19 | 1,19 | 3 200 | 3 808 |
  |
| APE (APSENERGY) | 21 lut 12:46 | 3,54 | -0,04 | (-1,12%) | 3,58 | 3,66 | 3,41 | 3,66 | 4 347 | 15 116 |
  |
| ANR (ANSWEAR) | 21 lut 17:00 | 28,00 | +0,20 | (+0,72%) | 27,80 | 27,80 | 27,60 | 28,00 | 1 507 | 41 917 |
  |
| AMC (AMICA) | 21 lut 17:00 | 66,00 | +3,10 | (+4,93%) | 62,90 | 62,90 | 62,90 | 66,00 | 3 619 | 234 815 |
  |
| AMB (AMBRA) | 21 lut 17:00 | 23,80 | +0,50 | (+2,15%) | 23,30 | 23,30 | 23,00 | 23,80 | 6 729 | 158 038 |
  |
| ALR (ALIOR) | 21 lut 17:04 | 98,70 | +0,24 | (+0,24%) | 98,46 | 98,50 | 98,12 | 99,82 | 488 498 | 48 312 948 |
  |
| ALL (AILLERON) | 21 lut 17:00 | 24,50 | +0,30 | (+1,24%) | 24,20 | 24,00 | 24,00 | 24,50 | 10 060 | 244 823 |
  |
| ALI (ALTUS) | 21 lut 17:00 | 1,980 | +0,080 | (+4,21%) | 1,900 | 1,980 | 1,900 | 1,990 | 3 127 | 6 213 |
  |
| ALG (AIGAMES) | 21 lut 17:00 | 1,080 | +0,030 | (+2,86%) | 1,050 | 1,055 | 1,030 | 1,080 | 1 932 | 1 999 |
  |
| ALE (ALLEGRO) | 21 lut 17:03 | 29,650 | +0,515 | (+1,77%) | 29,135 | 29,190 | 29,185 | 29,960 | 3 277 612 | 97 330 896 |
  |
| AGT (AGROTON) | 21 lut 17:00 | 7,12 | +0,52 | (+7,88%) | 6,60 | 6,60 | 6,60 | 7,26 | 69 691 | 490 556 |
  |
| AGO (AGORA) | 21 lut 16:10 | 11,00 | -0,06 | (-0,54%) | 11,06 | 11,08 | 10,96 | 11,14 | 1 855 | 20 438 |
  |
| ADV (ADIUVO) | 21 lut 15:53 | 1,000 | +0,006 | (+0,60%) | 0,994 | 1,020 | 0,990 | 1,040 | 146 533 | 148 923 |
  |
| ACT (ACTION) | 21 lut 17:00 | 21,10 | -0,05 | (-0,24%) | 21,15 | 21,15 | 21,00 | 21,15 | 6 731 | 141 977 |
  |
| ACP (ASSECOPOL) | 21 lut 17:00 | 137,90 | +2,80 | (+2,07%) | 135,10 | 135,20 | 135,20 | 138,30 | 244 833 | 33 677 760 |
  |
| ACG (ACAUTOGAZ) | 21 lut 15:50 | 32,40 | +0,40 | (+1,25%) | 32,00 | 31,70 | 31,70 | 32,40 | 709 | 22 842 |
  |
| ABS (ASSECOBS) | 21 lut 17:00 | 65,60 | 0,00 | (0,00%) | 65,60 | 65,00 | 65,00 | 66,40 | 826 | 54 175 |
  |
| ABE (ABPL) | 21 lut 17:00 | 105,50 | -2,50 | (-2,31%) | 108,00 | 108,00 | 105,50 | 108,50 | 2 065 | 220 814 |
  |
| AAT (ALTA) | 21 lut 17:00 | 2,38 | +0,01 | (+0,42%) | 2,37 | 2,28 | 2,28 | 2,38 | 4 316 | 10 208 |
  |
| 4MS (4MASS) | 21 lut 17:00 | 6,85 | +0,12 | (+1,78%) | 6,73 | 6,72 | 6,61 | 6,86 | 43 711 | 293 810 |
  |
| 3RG (3RGAMES) | 21 lut 17:00 | 0,437 | 0,000 | (0,00%) | 0,437 | 0,437 | 0,430 | 0,452 | 113 896 | 50 280 |
  |
| 1AT (ATAL) | 21 lut 16:48 | 50,50 | +0,60 | (+1,20%) | 49,90 | 49,90 | 49,80 | 51,40 | 159 396 | 8 049 721 |
  |
| 11B (11BIT) | 21 lut 17:00 | 226,00 | +9,00 | (+4,15%) | 217,00 | 219,50 | 219,50 | 227,50 | 24 528 | 5 506 973 |
  |
| 08N (08OCTAVA) | 21 lut 15:01 | 0,910 | -0,015 | (-1,62%) | 0,925 | 0,910 | 0,910 | 0,910 | 497 | 452 |
  |
| 06N (06MAGNA) | 21 lut 16:35 | 2,88 | +0,07 | (+2,31%) | 2,82 | 2,79 | 2,79 | 2,96 | 27 244 | 77 696 |
  |
Biznesradar bez reklam? Sprawdź BR Plus