Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 20 gru 14:13 | 2,04 | +0,02 | (+0,99%) | 2,02 | 2,04 | 2,04 | 2,04 | 2 455 | 5 008 |
  |
| ZUE | 20 gru 17:00 | 7,78 | -0,18 | (-2,26%) | 7,96 | 7,98 | 7,78 | 8,10 | 11 027 | 86 822 |
  |
| ZRE (ZREMB) | 20 gru 17:00 | 4,185 | -0,095 | (-2,22%) | 4,280 | 4,270 | 4,155 | 4,280 | 7 871 | 33 020 |
  |
| ZMT (ZAMET) | 20 gru 17:00 | 0,738 | +0,016 | (+2,22%) | 0,722 | 0,736 | 0,726 | 0,740 | 65 828 | 48 332 |
  |
| ZEP (ZEPAK) | 20 gru 17:02 | 13,74 | -0,26 | (-1,86%) | 14,00 | 13,90 | 13,54 | 13,90 | 44 414 | 606 750 |
  |
| ZAP (PULAWY) | 20 gru 17:00 | 42,00 | +0,40 | (+0,96%) | 41,60 | 41,90 | 41,00 | 43,40 | 32 870 | 1 374 603 |
  |
| ZAB (ZABKA) | 20 gru 17:04 | 19,53 | -0,32 | (-1,63%) | 19,85 | 19,85 | 19,30 | 20,04 | 1 265 405 | 24 793 504 | |
| YRL (YARRL) | 20 gru 16:35 | 6,50 | +0,05 | (+0,78%) | 6,45 | 6,50 | 6,40 | 6,60 | 1 937 | 12 537 |
  |
| 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) | 20 gru 09:01 | 140,00 | +5,00 | (+3,70%) | 135,00 | 140,00 | 140,00 | 140,00 | 1 | 140 |
  |
| XTP (XTPL) | 20 gru 17:00 | 94,10 | -1,90 | (-1,98%) | 96,00 | 96,00 | 88,80 | 96,00 | 3 192 | 298 030 |
  |
| XTB | 20 gru 17:02 | 67,46 | -0,20 | (-0,30%) | 67,66 | 67,66 | 66,14 | 68,16 | 1 414 961 | 95 207 256 |
  |
| XPL (XPLUS) | 20 gru 16:45 | 1,930 | +0,210 | (+12,21%) | 1,720 | 1,680 | 1,680 | 1,930 | 3 718 | 6 738 |
  |
| WXF (WARIMPEX) | 20 gru 15:32 | 2,54 | -0,02 | (-0,78%) | 2,56 | 2,56 | 2,41 | 2,56 | 10 468 | 26 295 |
  |
| WWL (WAWEL) | 20 gru 16:49 | 614,00 | -10,00 | (-1,60%) | 624,00 | 616,00 | 614,00 | 620,00 | 46 | 28 360 |
  |
| WTN (WITTCHEN) | 20 gru 17:00 | 19,98 | +0,10 | (+0,50%) | 19,88 | 19,88 | 19,72 | 20,15 | 30 421 | 605 384 |
  |
| WPR (WOODPCKR) | 20 gru 17:00 | 3,835 | +0,180 | (+4,92%) | 3,655 | 3,660 | 3,660 | 3,835 | 12 281 | 45 540 |
  |
| WPL (WIRTUALNA) | 20 gru 17:00 | 68,00 | +2,20 | (+3,34%) | 65,80 | 64,40 | 64,10 | 69,00 | 18 287 | 1 216 077 |
  |
| WLT (WIELTON) | 20 gru 17:02 | 4,870 | -0,040 | (-0,81%) | 4,910 | 4,845 | 4,840 | 4,950 | 155 954 | 760 496 |
  |
| WIS (WINVEST) | 19 gru 15:12 | 0,212 | +0,027 | (+14,59%) | 0,185 | 0,212 | 0,212 | 0,212 | 2 000 | 424 |
  |
| WIK (WIKANA) | 20 gru 17:00 | 5,40 | +0,15 | (+2,86%) | 5,25 | 5,25 | 5,25 | 5,40 | 6 888 | 36 499 |
  |
| WAS (WASKO) | 20 gru 16:28 | 1,465 | 0,000 | (0,00%) | 1,465 | 1,445 | 1,440 | 1,465 | 88 850 | 128 462 |
  |
| VVD (VIVID) | 20 gru 16:13 | 0,590 | 0,000 | (0,00%) | 0,590 | 0,584 | 0,570 | 0,598 | 16 138 | 9 436 |
  |
| 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 | 20 gru 17:01 | 3,25 | +0,15 | (+4,84%) | 3,10 | 3,09 | 3,03 | 3,25 | 64 286 | 202 366 |
  |
| VRC (VERCOM) | 20 gru 17:00 | 121,00 | +1,50 | (+1,26%) | 119,50 | 119,50 | 116,50 | 121,00 | 3 469 | 410 200 |
  |
| VOX (VOXEL) | 20 gru 17:01 | 117,50 | -6,50 | (-5,24%) | 124,00 | 124,00 | 117,50 | 125,50 | 42 887 | 5 106 785 |
  |
| VOT (VOTUM) | 20 gru 17:00 | 32,55 | -0,55 | (-1,66%) | 33,10 | 33,10 | 31,65 | 33,10 | 13 023 | 425 984 |
  |
| VIN (VINDEXUS) | 20 gru 16:49 | 9,36 | +0,02 | (+0,21%) | 9,34 | 9,34 | 9,16 | 9,36 | 568 | 5 236 |
  |
| VGO (VIGOPHOTN) | 20 gru 17:00 | 408,00 | +4,00 | (+0,99%) | 404,00 | 404,00 | 400,00 | 408,00 | 1 357 | 550 268 |
  |
| URT (URTESTE) | 20 gru 11:00 | 88,40 | 0,00 | (0,00%) | 88,40 | 88,40 | 86,00 | 88,40 | 17 | 1 491 |
  |
| UNT (UNIMOT) | 20 gru 17:00 | 145,00 | 0,00 | (0,00%) | 145,00 | 144,40 | 142,00 | 145,00 | 1 886 | 271 825 |
  |
| UNL (UNILABGAM) | 9 gru 16:46 | 18,00 | +0,30 | (+1,69%) | 17,70 | 18,00 | 18,00 | 18,00 | 5 | 90 |
  |
| UNI (UNIBEP) | 20 gru 16:43 | 6,98 | 0,00 | (0,00%) | 6,98 | 6,98 | 6,88 | 7,00 | 22 439 | 155 907 |
  |
| UNF (UNFOLD) | 28 wrz 17:00 | 1,56 | -0,17 | (-9,83%) | 1,73 | 1,72 | 1,56 | 1,89 | 120 397 | 195 471 | |
| ULM (ULMA) | 20 gru 12:38 | 64,50 | +1,50 | (+2,38%) | 63,00 | 64,50 | 62,00 | 64,50 | 70 | 4 495 |
  |
| ULG (ULTGAMES) | 20 gru 17:04 | 7,48 | 0,00 | (0,00%) | 7,48 | 7,32 | 7,00 | 7,72 | 6 096 | 44 842 |
  |
| UCG (UNICREDIT) | 20 gru 11:44 | 158,76 | -5,58 | (-3,40%) | 164,34 | 158,50 | 158,50 | 158,76 | 28 | 4 443 |
  |
| TXT (TEXT) | 20 gru 17:03 | 65,80 | -2,10 | (-3,09%) | 67,90 | 67,60 | 64,90 | 67,80 | 107 313 | 7 072 904 |
  |
| TSG (TESGAS) | 20 gru 16:47 | 2,14 | +0,02 | (+0,94%) | 2,12 | 2,12 | 2,06 | 2,19 | 30 237 | 64 088 |
  |
| TRR (TERMOREX) | 20 gru 09:01 | 0,660 | +0,010 | (+1,54%) | 0,650 | 0,650 | 0,650 | 0,660 | 2 529 | 1 647 |
  |
| TRN (TRANSPOL) | 20 gru 16:46 | 2,75 | -0,04 | (-1,43%) | 2,79 | 2,79 | 2,75 | 2,79 | 11 003 | 30 345 |
  |
| TRK (TRAKCJA) | 20 gru 17:01 | 1,630 | -0,010 | (-0,61%) | 1,640 | 1,620 | 1,500 | 1,660 | 694 787 | 1 076 202 |
  |
| TRI (TRITON) | 20 gru 11:07 | 2,76 | 0,00 | (0,00%) | 2,76 | 2,76 | 2,76 | 2,76 | 3 196 | 8 821 |
  |
| TPE (TAURONPE) | 20 gru 17:04 | 3,719 | -0,015 | (-0,40%) | 3,734 | 3,701 | 3,652 | 3,748 | 4 771 788 | 17 645 202 |
  |
| TOW (TOWERINVT) | 20 gru 17:00 | 2,50 | -0,12 | (-4,58%) | 2,62 | 2,42 | 2,40 | 2,56 | 5 513 | 13 460 |
  |
| TOR (TORPOL) | 20 gru 17:00 | 31,40 | +0,05 | (+0,16%) | 31,35 | 31,00 | 30,30 | 32,30 | 49 839 | 1 541 232 |
  |
| TOA (TOYA) | 20 gru 17:00 | 7,00 | -0,25 | (-3,45%) | 7,25 | 7,23 | 6,95 | 7,24 | 73 076 | 518 809 |
  |
| TMR (TATRY) | 19 gru 09:00 | 104,00 | -2,00 | (-1,89%) | 106,00 | 104,00 | 104,00 | 104,00 | 2 | 208 |
  |
| TLX (TALEX) | 20 gru 10:20 | 18,80 | 0,00 | (0,00%) | 18,80 | 18,80 | 18,80 | 18,80 | 376 | 7 069 |
  |
| THG (TENDERHUT) | 20 gru 15:20 | 6,00 | +0,30 | (+5,26%) | 5,70 | 5,52 | 5,00 | 6,00 | 997 | 5 492 |
  |
| TEN (TSGAMES) | 20 gru 17:00 | 72,50 | -2,25 | (-3,01%) | 74,75 | 73,00 | 72,40 | 74,30 | 40 031 | 2 916 843 |
  |
| TBL (TBULL) | 20 gru 15:00 | 3,04 | +0,18 | (+6,29%) | 2,86 | 3,00 | 3,00 | 3,04 | 2 806 | 8 473 |
  |
| TAR (TARCZYNSKI) | 20 gru 16:47 | 135,00 | -1,50 | (-1,10%) | 136,50 | 140,00 | 135,00 | 140,00 | 130 | 17 680 |
  |
| SWG (SECOGROUP) | 12 gru 14:36 | 27,80 | -1,20 | (-4,14%) | 29,00 | 28,00 | 27,80 | 28,00 | 371 | 10 379 |
  |
| SVRS (SILVAIR-REGS) | 20 gru 09:00 | 3,60 | 0,00 | (0,00%) | 3,60 | 3,60 | 3,60 | 3,60 | 3 | 11 |
  |
| SVE (SNTVERSE) | 20 gru 17:00 | 4,245 | -0,050 | (-1,16%) | 4,295 | 4,295 | 4,140 | 4,295 | 72 861 | 306 734 |
  |
| STX (STALEXP) | 20 gru 17:00 | 3,050 | +0,095 | (+3,21%) | 2,955 | 2,955 | 2,910 | 3,050 | 147 192 | 441 448 |
  |
| STS (SATIS) | 20 gru 15:16 | 0,1560 | +0,0060 | (+4,00%) | 0,1500 | 0,1540 | 0,1540 | 0,1560 | 82 477 | 12 725 |
  |
| STP (STALPROD) | 20 gru 17:00 | 217,00 | -1,00 | (-0,46%) | 218,00 | 216,50 | 216,50 | 217,00 | 369 | 79 928 |
  |
| STF (STALPROFI) | 20 gru 17:00 | 7,54 | -0,20 | (-2,58%) | 7,74 | 7,70 | 7,52 | 7,78 | 13 169 | 100 513 |
  |
| SPR (SPYROSOFT) | 20 gru 15:29 | 450,00 | +3,00 | (+0,67%) | 447,00 | 448,00 | 448,00 | 457,00 | 97 | 43 863 |
  |
| SPL (SANPL) | 20 gru 17:00 | 461,70 | -8,40 | (-1,79%) | 470,10 | 468,00 | 454,90 | 468,30 | 238 251 | 109 764 032 |
  |
| SPH (SOPHARMA) | 20 gru 15:47 | 12,25 | -0,50 | (-3,92%) | 12,75 | 12,50 | 12,25 | 12,50 | 167 | 2 058 |
  |
| SON (SONEL) | 20 gru 16:41 | 14,85 | +0,10 | (+0,68%) | 14,75 | 14,95 | 14,85 | 14,95 | 584 | 8 674 |
  |
| SNX (SUNEX) | 20 gru 16:44 | 6,04 | 0,00 | (0,00%) | 6,04 | 5,99 | 5,60 | 6,09 | 75 042 | 437 131 |
  |
| SNW (SANWIL) | 20 gru 16:27 | 1,225 | -0,025 | (-2,00%) | 1,250 | 1,230 | 1,220 | 1,240 | 26 728 | 32 823 |
  |
| SNT (SYNEKTIK) | 20 gru 17:04 | 189,40 | -1,40 | (-0,73%) | 190,80 | 190,00 | 184,00 | 190,00 | 12 857 | 2 398 071 |
  |
| SNK (SANOK) | 20 gru 17:00 | 20,90 | +0,60 | (+2,96%) | 20,30 | 20,30 | 20,30 | 21,00 | 15 464 | 322 278 |
  |
| SLV (SELVITA) | 20 gru 17:02 | 47,25 | -2,25 | (-4,55%) | 49,50 | 49,95 | 46,50 | 49,95 | 5 287 | 254 110 |
  |
| SKL (SKYLINE) | 20 gru 15:37 | 1,560 | +0,005 | (+0,32%) | 1,555 | 1,555 | 1,460 | 1,560 | 1 546 | 2 311 |
  |
| SKH (SKARBIEC) | 20 gru 15:04 | 21,80 | +0,30 | (+1,40%) | 21,50 | 21,90 | 20,60 | 21,90 | 1 198 | 25 226 |
  |
| SKA (SNIEZKA) | 20 gru 17:00 | 83,00 | +1,00 | (+1,22%) | 82,00 | 80,60 | 74,40 | 83,00 | 1 801 | 145 105 |
  |
| SIM (SIMFABRIC) | 20 gru 17:00 | 1,760 | -0,180 | (-9,28%) | 1,940 | 1,780 | 1,650 | 1,880 | 149 828 | 255 943 |
  |
| SHO (SHOPER) | 20 gru 17:00 | 39,80 | -0,70 | (-1,73%) | 40,50 | 40,50 | 39,40 | 40,50 | 63 510 | 2 522 853 |
  |
| SHG (STARHEDGE) | 20 gru 15:00 | 0,250 | -0,022 | (-8,09%) | 0,272 | 0,262 | 0,250 | 0,262 | 15 905 | 4 037 |
  |
| SHD (SOHODEV) | 20 gru 15:00 | 0,300 | -0,040 | (-11,76%) | 0,340 | 0,300 | 0,300 | 0,300 | 4 615 | 1 385 |
  |
| 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) | 20 gru 17:00 | 69,00 | +1,40 | (+2,07%) | 67,60 | 68,20 | 68,00 | 70,00 | 1 311 | 90 500 |
  |
| SFS (SFINKS) | 20 gru 17:00 | 0,506 | -0,026 | (-4,89%) | 0,532 | 0,519 | 0,500 | 0,520 | 72 813 | 37 006 |
  |
| SFG (SILVANO) | 20 gru 13:01 | 4,49 | -0,16 | (-3,44%) | 4,65 | 4,40 | 4,23 | 4,50 | 579 | 2 539 |
  |
| SEN (SERINUS) | 20 gru 17:00 | 2,64 | -0,06 | (-2,22%) | 2,70 | 2,62 | 2,39 | 2,73 | 43 868 | 113 394 |
  |
| SEL (SELENAFM) | 20 gru 15:56 | 28,20 | +0,40 | (+1,44%) | 27,80 | 27,60 | 27,00 | 28,20 | 1 266 | 34 427 |
  |
| SEK (SEKO) | 20 gru 16:42 | 9,64 | +0,22 | (+2,34%) | 9,42 | 9,42 | 9,34 | 9,64 | 2 897 | 27 142 |
  |
| SCP (SCPFL) | 20 gru 17:03 | 142,80 | +2,80 | (+2,00%) | 140,00 | 141,00 | 138,20 | 142,80 | 8 473 | 1 188 829 |
  |
| SAN (SANTANDER) | 20 gru 16:21 | 18,60 | -0,20 | (-1,06%) | 18,80 | 19,20 | 18,32 | 19,20 | 933 | 17 297 |
  |
| RWL (RAWLPLUG) | 20 gru 17:00 | 17,55 | +0,45 | (+2,63%) | 17,10 | 17,10 | 16,95 | 17,85 | 93 | 1 613 |
  |
| RVU (RYVU) | 20 gru 17:00 | 39,50 | +2,40 | (+6,47%) | 37,10 | 38,00 | 37,85 | 40,00 | 19 022 | 736 265 |
  |
| RPC (ROPCZYCE) | 20 gru 17:00 | 22,20 | -0,20 | (-0,89%) | 22,40 | 22,40 | 22,20 | 22,50 | 399 | 8 887 |
  |
| RNK (RANKPROGR) | 20 gru 17:01 | 6,24 | +0,50 | (+8,71%) | 5,74 | 5,68 | 5,68 | 6,24 | 44 728 | 274 457 |
  |
| RND (RENDER) | 20 gru 17:00 | 91,60 | +1,60 | (+1,78%) | 90,00 | 90,00 | 87,00 | 91,60 | 218 | 19 182 |
  |
| RNC (REINO) | 20 gru 11:41 | 1,28 | -0,06 | (-4,48%) | 1,34 | 1,34 | 1,28 | 1,34 | 312 | 399 |
  |
| RMK (REMAK) | 20 gru 16:23 | 11,45 | -0,55 | (-4,58%) | 12,00 | 12,00 | 11,40 | 12,00 | 762 | 8 886 |
  |
| RLP (RELPOL) | 20 gru 17:00 | 5,16 | +0,02 | (+0,39%) | 5,14 | 5,12 | 5,12 | 5,22 | 9 604 | 49 607 |
  |
| RHD (REINHOLD) | 18 gru 12:57 | 0,0700 | 0,0000 | (0,00%) | 0,0700 | 0,0700 | 0,0700 | 0,0700 | 18 358 | 1 285 |
 |
| RFK (RAFAKO) | 20 gru 17:04 | 0,1660 | +0,0160 | (+10,67%) | 0,1500 | 0,1354 | 0,1276 | 0,1810 | 8 443 941 | 1 350 935 |
  |
| 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) | 20 gru 17:00 | 0,0900 | -0,0010 | (-1,10%) | 0,0910 | 0,0900 | 0,0850 | 0,0900 | 124 748 | 10 885 |
  |
| RBW (RAINBOW) | 20 gru 17:00 | 133,40 | +1,60 | (+1,21%) | 131,80 | 131,80 | 128,80 | 133,80 | 53 736 | 7 048 420 |
  |
| RAF (RAFAMET) | 20 gru 15:32 | 10,50 | -1,50 | (-12,50%) | 12,00 | 11,50 | 10,50 | 11,50 | 28 | 304 |
  |
| RAE (RAEN) | 20 gru 17:01 | 0,4170 | -0,0010 | (-0,24%) | 0,4180 | 0,4195 | 0,4100 | 0,4195 | 123 678 | 51 052 |
  |
| QRS (QUERCUS) | 20 gru 17:01 | 7,68 | -0,02 | (-0,26%) | 7,70 | 7,86 | 7,12 | 7,86 | 84 675 | 636 424 |
  |
| QNT (QUANTUM) | 20 gru 11:00 | 20,20 | 0,00 | (0,00%) | 20,20 | 20,20 | 20,20 | 20,20 | 15 | 303 |
  |
| PZU | 20 gru 17:03 | 46,10 | -0,86 | (-1,83%) | 46,96 | 46,96 | 45,59 | 46,99 | 3 689 299 | 169 736 800 |
  |
| PXM (POLIMEXMS) | 20 gru 17:04 | 1,880 | +0,041 | (+2,23%) | 1,839 | 1,840 | 1,800 | 1,937 | 1 056 625 | 1 953 084 |
  |
| PWX (POLWAX) | 20 gru 16:37 | 1,280 | -0,015 | (-1,16%) | 1,295 | 1,280 | 1,200 | 1,290 | 107 434 | 134 588 |
  |
| PUR (PURE) | 20 gru 17:00 | 15,52 | +0,22 | (+1,44%) | 15,30 | 15,52 | 15,26 | 16,10 | 86 593 | 1 365 422 |
  |
| PTW (PTWP) | 20 gru 15:25 | 53,00 | -1,00 | (-1,85%) | 54,00 | 55,00 | 53,00 | 55,00 | 89 | 4 721 |
  |
| PTG (POLTREG) | 20 gru 17:00 | 38,00 | -1,90 | (-4,76%) | 39,90 | 38,60 | 38,00 | 41,00 | 1 269 | 49 036 |
  |
| PRT (PROTEKTOR) | 20 gru 17:00 | 0,850 | -0,010 | (-1,16%) | 0,860 | 0,860 | 0,830 | 0,876 | 45 553 | 38 453 |
  |
| PRM (PROCHEM) | 20 gru 13:45 | 29,20 | +0,20 | (+0,69%) | 29,00 | 29,00 | 27,80 | 29,20 | 504 | 14 391 |
  |
| PRI (PRAGMAINK) | 20 gru 17:00 | 3,63 | 0,00 | (0,00%) | 3,63 | 3,63 | 3,63 | 3,63 | 10 | 36 |
  |
| PPS (PEPEES) | 20 gru 09:01 | 0,880 | 0,000 | (0,00%) | 0,880 | 0,880 | 0,880 | 0,880 | 2 | 2 |
  |
| PMP (PAMAPOL) | 20 gru 17:00 | 2,34 | -0,01 | (-0,43%) | 2,35 | 2,39 | 2,28 | 2,39 | 525 | 1 217 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PLZ (PLAZACNTR) | 20 gru 17:00 | 2,640 | +0,040 | (+1,54%) | 2,600 | 2,670 | 2,550 | 2,670 | 3 622 | 9 306 |
  |
| PLW (PLAYWAY) | 20 gru 17:03 | 269,50 | -2,50 | (-0,92%) | 272,00 | 269,00 | 264,00 | 269,50 | 4 218 | 1 121 563 |
  |
| PKP (PKPCARGO) | 20 gru 17:02 | 13,80 | +0,48 | (+3,60%) | 13,32 | 13,32 | 13,22 | 14,00 | 161 208 | 2 202 737 |
  |
| PKO (PKOBP) | 20 gru 17:00 | 59,64 | -0,84 | (-1,39%) | 60,48 | 60,48 | 59,28 | 60,48 | 3 703 876 | 220 777 904 |
  |
| PKN (PKNORLEN) | 20 gru 17:03 | 46,865 | -0,200 | (-0,42%) | 47,065 | 46,990 | 46,565 | 47,230 | 6 816 067 | 319 426 432 |
  |
| PJP (PJPMAKRUM) | 20 gru 16:39 | 15,40 | -0,55 | (-3,45%) | 15,95 | 15,95 | 15,40 | 15,95 | 457 | 7 095 |
  |
| PHR (PHARMENA) | 20 gru 16:46 | 3,86 | -0,14 | (-3,50%) | 4,00 | 3,99 | 3,60 | 3,99 | 6 976 | 27 232 |
  |
| PHN | 20 gru 17:00 | 9,00 | -0,16 | (-1,75%) | 9,16 | 9,16 | 9,00 | 9,20 | 5 099 | 45 932 |
  |
| PGV (PGFGROUP) | 20 gru 14:20 | 0,310 | -0,014 | (-4,32%) | 0,324 | 0,306 | 0,276 | 0,310 | 105 316 | 30 617 |
  |
| PGM (PMPG) | 20 gru 15:37 | 1,80 | +0,01 | (+0,56%) | 1,79 | 1,80 | 1,78 | 1,80 | 144 | 258 |
  |
| PGE | 20 gru 17:04 | 5,888 | +0,044 | (+0,75%) | 5,844 | 5,900 | 5,790 | 5,924 | 6 621 425 | 38 800 472 |
  |
| PEP | 20 gru 17:00 | 70,00 | 0,00 | (0,00%) | 70,00 | 70,00 | 69,20 | 71,20 | 8 842 | 620 195 |
  |
| PEO (PEKAO) | 20 gru 17:00 | 138,70 | -2,65 | (-1,87%) | 141,35 | 141,00 | 137,15 | 141,00 | 1 783 014 | 247 200 112 |
  |
| PEN (PHOTON) | 20 gru 17:00 | 4,00 | -0,12 | (-2,91%) | 4,12 | 4,00 | 3,94 | 4,12 | 13 534 | 54 467 |
  |
| PCX (PCCEXOL) | 20 gru 16:48 | 2,150 | -0,010 | (-0,46%) | 2,160 | 2,160 | 2,100 | 2,180 | 127 738 | 275 662 |
  |
| PCR (PCCROKITA) | 20 gru 17:00 | 67,40 | -1,60 | (-2,32%) | 69,00 | 69,00 | 67,40 | 69,00 | 6 101 | 414 779 |
  |
| PCO (PEPCO) | 20 gru 17:01 | 16,330 | +0,030 | (+0,18%) | 16,300 | 16,300 | 15,990 | 16,460 | 1 788 558 | 29 106 142 |
  |
| PCF (PCFGROUP) | 20 gru 17:00 | 7,98 | -0,22 | (-2,68%) | 8,20 | 8,00 | 7,80 | 8,12 | 14 409 | 114 075 |
  |
| PCE (POLICE) | 20 gru 17:03 | 6,80 | -0,56 | (-7,61%) | 7,36 | 7,50 | 6,76 | 7,58 | 19 475 | 136 475 |
  |
| PBX (PEKABEX) | 20 gru 17:00 | 16,25 | -0,55 | (-3,27%) | 16,80 | 16,80 | 16,25 | 16,80 | 6 413 | 105 897 |
  |
| 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) | 18 gru 15:00 | 1,02 | -0,11 | (-9,73%) | 1,13 | 1,02 | 1,02 | 1,02 | 50 | 51 |
  |
| PAT (PATENTUS) | 20 gru 16:40 | 2,890 | -0,035 | (-1,20%) | 2,925 | 2,825 | 2,810 | 2,900 | 7 206 | 20 520 |
  |
| PAS (PASSUS) | 20 gru 14:18 | 29,00 | +0,40 | (+1,40%) | 28,60 | 29,80 | 28,00 | 30,40 | 7 180 | 201 394 |
  |
| OVO (OVOSTAR) | 19 sie 11:25 | 70,00 | +1,40 | (+2,04%) | 68,60 | 70,00 | 70,00 | 70,00 | 1 | 70 |
 |
| OTS (OTLOG) | 20 gru 17:03 | 13,20 | -0,26 | (-1,93%) | 13,46 | 13,40 | 13,02 | 13,88 | 3 221 | 43 060 |
  |
| OTM (OTMUCHOW) | 20 gru 16:32 | 4,28 | -0,02 | (-0,47%) | 4,30 | 4,28 | 4,28 | 4,28 | 20 | 86 |
  |
| OPN (OPONEO.PL) | 20 gru 17:04 | 75,00 | +4,80 | (+6,84%) | 70,20 | 70,80 | 68,80 | 76,00 | 10 225 | 739 093 |
  |
| OPM (OPTEAM) | 20 gru 15:48 | 3,40 | -0,05 | (-1,45%) | 3,45 | 3,45 | 3,34 | 3,46 | 1 227 | 4 195 |
  |
| OPL (ORANGEPL) | 20 gru 17:03 | 7,426 | -0,014 | (-0,19%) | 7,440 | 7,440 | 7,332 | 7,450 | 3 975 651 | 29 380 378 |
  |
| OPG (ORCOGROUP) | 20 gru 17:00 | 3,46 | 0,00 | (0,00%) | 3,46 | 3,38 | 3,38 | 3,46 | 3 012 | 10 271 |
  |
| ONO (ONESANO) | 20 gru 16:37 | 0,970 | +0,020 | (+2,11%) | 0,950 | 0,958 | 0,924 | 0,970 | 13 471 | 12 675 |
  |
| OND (ONDE) | 20 gru 17:01 | 9,00 | -0,10 | (-1,10%) | 9,10 | 9,05 | 8,66 | 9,05 | 134 446 | 1 187 871 |
  |
| ODL (ODLEWNIE) | 20 gru 17:00 | 7,60 | +0,04 | (+0,53%) | 7,56 | 7,56 | 7,42 | 7,60 | 317 | 2 392 |
  |
| OBL (ORZBIALY) | 20 gru 15:00 | 32,80 | 0,00 | (0,00%) | 32,80 | 32,80 | 32,80 | 32,80 | 1 | 33 |
  |
| NXG (NEXITY) | 20 gru 17:00 | 1,600 | +0,040 | (+2,56%) | 1,560 | 1,560 | 1,550 | 1,600 | 7 537 | 11 710 |
  |
| NWG (NEWAG) | 20 gru 17:04 | 39,50 | +1,50 | (+3,95%) | 38,00 | 38,00 | 37,50 | 39,50 | 4 903 | 191 047 |
  |
| NVT (NOVITA) | 20 gru 16:45 | 116,00 | +1,00 | (+0,87%) | 115,00 | 114,50 | 113,50 | 121,50 | 135 | 15 786 |
  |
| NVG (NOVAVISGR) | 20 gru 17:00 | 1,130 | 0,000 | (0,00%) | 1,130 | 1,130 | 1,110 | 1,130 | 138 873 | 156 183 |
  |
| NVA (PANOVA) | 20 gru 13:08 | 15,30 | +0,65 | (+4,44%) | 14,65 | 14,95 | 14,70 | 15,30 | 244 | 3 651 |
  |
| NTU (NOVATURAS) | 20 gru 17:00 | 7,30 | -0,80 | (-9,88%) | 8,10 | 7,90 | 7,30 | 7,90 | 226 | 1 680 |
  |
| NTT (NTTSYSTEM) | 20 gru 16:49 | 6,96 | +0,04 | (+0,58%) | 6,92 | 7,02 | 6,86 | 7,02 | 8 639 | 60 084 |
  |
| NTC (NTCAPITAL) | 20 gru 16:18 | 0,770 | -0,008 | (-1,03%) | 0,778 | 0,770 | 0,750 | 0,778 | 5 377 | 4 147 |
  |
| NNG (NANOGROUP) | 20 gru 17:00 | 2,74 | +0,41 | (+17,60%) | 2,33 | 2,33 | 2,22 | 2,80 | 129 912 | 337 733 |
  |
| NEU (NEUCA) | 20 gru 17:04 | 877,00 | -17,00 | (-1,90%) | 894,00 | 895,00 | 861,00 | 895,00 | 1 878 | 1 638 571 |
  |
| NCL (NOCTILUCA) | 20 gru 17:00 | 95,90 | -0,10 | (-0,10%) | 96,00 | 97,60 | 94,50 | 97,70 | 2 879 | 277 015 |
  |
| MZA (MUZA) | 20 gru 15:39 | 14,25 | -0,25 | (-1,72%) | 14,50 | 14,40 | 14,00 | 14,40 | 1 792 | 25 366 |
  |
| MXC (MAXCOM) | 20 gru 16:32 | 7,80 | -0,04 | (-0,51%) | 7,84 | 7,84 | 7,80 | 7,84 | 2 362 | 18 463 |
  |
| MWT (MWTRADE) | 20 gru 14:55 | 2,94 | 0,00 | (0,00%) | 2,94 | 2,94 | 2,90 | 2,96 | 7 735 | 22 461 |
  |
| MVP (MARVIPOL) | 20 gru 17:03 | 5,80 | -0,16 | (-2,68%) | 5,96 | 6,00 | 5,70 | 6,00 | 41 251 | 241 422 |
  |
| MUR (MURAPOL) | 20 gru 17:00 | 35,30 | +1,20 | (+3,52%) | 34,10 | 34,82 | 34,82 | 35,30 | 21 716 | 762 239 |
  |
| MSZ (MOSTALZAB) | 20 gru 17:04 | 5,27 | +0,02 | (+0,38%) | 5,25 | 5,25 | 5,16 | 5,30 | 38 087 | 200 502 |
  |
| MSW (MOSTALWAR) | 20 gru 17:04 | 5,28 | 0,00 | (0,00%) | 5,28 | 5,28 | 5,24 | 5,48 | 5 597 | 29 817 |
  |
| MSP (MOSTALPLC) | 20 gru 16:35 | 8,64 | -0,06 | (-0,69%) | 8,70 | 8,56 | 8,22 | 8,74 | 1 951 | 16 553 |
  |
| MRC (MERCATOR) | 20 gru 17:00 | 49,00 | 0,00 | (0,00%) | 49,00 | 49,00 | 49,00 | 50,00 | 9 075 | 447 985 |
  |
| MRB (MIRBUD) | 20 gru 17:04 | 12,14 | +0,18 | (+1,51%) | 11,96 | 11,86 | 11,56 | 12,14 | 317 997 | 3 759 913 |
  |
| MOV (MOVIEGAMES) | 20 gru 17:03 | 16,80 | +3,16 | (+23,17%) | 13,64 | 13,60 | 13,44 | 16,80 | 24 148 | 364 098 |
  |
| MON (MONNARI) | 20 gru 17:00 | 4,92 | -0,10 | (-1,99%) | 5,02 | 5,04 | 4,92 | 5,04 | 6 187 | 30 896 |
  |
| MOL | 20 gru 17:02 | 27,44 | -0,24 | (-0,87%) | 27,68 | 27,50 | 27,36 | 27,84 | 4 127 | 113 428 |
  |
| MOJ | 19 gru 11:56 | 1,36 | +0,02 | (+1,49%) | 1,34 | 1,36 | 1,36 | 1,36 | 457 | 622 |
  |
| MOC (MOLECURE) | 20 gru 17:04 | 9,87 | -0,09 | (-0,90%) | 9,96 | 9,99 | 9,80 | 10,04 | 22 439 | 221 565 |
  |
| MNC (MENNICA) | 20 gru 17:04 | 17,50 | -3,20 | (-15,46%) | 20,70 | 20,50 | 17,40 | 20,50 | 41 225 | 763 810 |
  |
| MLS (MLSYSTEM) | 20 gru 17:04 | 19,80 | -0,40 | (-1,98%) | 20,20 | 20,50 | 19,70 | 20,55 | 29 966 | 597 990 |
  |
| MLK (MILKILAND) | 20 gru 17:00 | 1,145 | -0,005 | (-0,43%) | 1,150 | 1,150 | 1,145 | 1,195 | 1 805 | 2 147 |
  |
| MLG (MLPGROUP) | 20 gru 17:04 | 67,80 | -3,20 | (-4,51%) | 71,00 | 75,20 | 67,60 | 75,20 | 2 298 | 159 027 |
  |
| MIR (MIRACULUM) | 20 gru 17:00 | 0,760 | -0,010 | (-1,30%) | 0,770 | 0,772 | 0,742 | 0,778 | 30 625 | 23 147 |
  |
| MIL (MILLENNIUM) | 20 gru 17:00 | 8,540 | -0,130 | (-1,50%) | 8,670 | 8,600 | 8,380 | 8,600 | 2 165 886 | 18 369 940 |
  |
| MGT (MANGATA) | 20 gru 17:04 | 61,20 | -5,20 | (-7,83%) | 66,40 | 67,80 | 61,20 | 71,00 | 1 466 | 91 592 |
  |
| MFO | 20 gru 17:00 | 25,30 | +0,70 | (+2,85%) | 24,60 | 24,60 | 24,20 | 25,30 | 1 907 | 47 024 |
  |
| MEX (MEXPOLSKA) | 20 gru 16:34 | 3,54 | -0,01 | (-0,28%) | 3,55 | 3,54 | 3,29 | 3,55 | 12 487 | 42 213 |
  |
| MEG (MEGARON) | 20 gru 11:00 | 6,60 | -0,50 | (-7,04%) | 7,10 | 6,60 | 6,60 | 6,60 | 2 | 13 |
 |
| MDI (MDIENERGIA) | 20 gru 16:48 | 1,230 | -0,050 | (-3,91%) | 1,280 | 1,280 | 1,205 | 1,300 | 15 915 | 19 988 |
  |
| MDG (MEDICALG) | 20 gru 17:00 | 17,00 | +0,45 | (+2,72%) | 16,55 | 16,25 | 15,57 | 17,20 | 56 385 | 936 388 |
  |
| MCR (MERCOR) | 20 gru 17:00 | 30,50 | +0,60 | (+2,01%) | 29,90 | 29,50 | 28,40 | 30,50 | 9 841 | 293 622 |
  |
| MCI | 20 gru 16:49 | 24,60 | -0,10 | (-0,40%) | 24,70 | 24,90 | 24,40 | 24,90 | 7 665 | 188 288 |
  |
| MBW (MBWS) | 20 gru 12:36 | 15,40 | 0,00 | (0,00%) | 15,40 | 16,40 | 15,40 | 16,40 | 487 | 7 502 |
  |
| MBR (MOBRUK) | 20 gru 17:00 | 322,00 | +1,00 | (+0,31%) | 321,00 | 323,00 | 319,00 | 327,50 | 3 620 | 1 166 849 |
  |
| MBK (MBANK) | 20 gru 17:03 | 546,80 | -5,60 | (-1,01%) | 552,40 | 549,80 | 535,60 | 550,00 | 62 873 | 34 129 928 |
  |
| MAN (MANYDEV) | 19 gru 11:00 | 0,630 | 0,000 | (0,00%) | 0,630 | 0,630 | 0,630 | 0,630 | 120 | 76 |
  |
| MAK (MAKARONPL) | 20 gru 16:47 | 19,00 | +0,10 | (+0,53%) | 18,90 | 18,90 | 18,85 | 19,00 | 3 699 | 69 925 |
  |
| MAB (MABION) | 20 gru 17:03 | 8,56 | -0,45 | (-4,99%) | 9,01 | 9,01 | 8,50 | 9,01 | 223 775 | 1 936 940 |
  |
| LWB (BOGDANKA) | 20 gru 17:00 | 20,78 | +0,08 | (+0,39%) | 20,70 | 20,36 | 20,20 | 21,08 | 115 973 | 2 407 292 |
  |
| LTX (LENTEX) | 20 gru 15:47 | 7,12 | -0,08 | (-1,11%) | 7,20 | 7,12 | 7,12 | 7,20 | 887 | 6 316 |
  |
| LSI (LSISOFT) | 20 gru 16:26 | 16,00 | 0,00 | (0,00%) | 16,00 | 16,00 | 16,00 | 16,20 | 1 090 | 17 529 |
  |
| LRQ (LARQ) | 20 gru 16:27 | 1,57 | -0,02 | (-1,26%) | 1,59 | 1,62 | 1,55 | 1,62 | 206 220 | 323 905 |
  |
| LRK (LARK) | 2 maj 11:21 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 4 147 | 622 | |
| LPP | 20 gru 17:00 | 15 750,00 | -180,00 | (-1,13%) | 15 930,00 | 15 840,00 | 15 650,00 | 15 910,00 | 15 086 | 237 887 456 |
  |
| LKD (LOKUM) | 20 gru 16:41 | 20,20 | +0,20 | (+1,00%) | 20,00 | 20,00 | 19,90 | 20,20 | 1 319 | 26 501 |
  |
| LES (LESS) | 20 gru 17:00 | 0,200 | -0,007 | (-3,38%) | 0,207 | 0,197 | 0,195 | 0,207 | 61 271 | 12 091 |
  |
| LEN (LENA) | 20 gru 16:37 | 2,83 | 0,00 | (0,00%) | 2,83 | 2,83 | 2,75 | 2,83 | 6 951 | 19 533 |
  |
| LBW (LUBAWA) | 20 gru 17:03 | 4,420 | -0,098 | (-2,17%) | 4,518 | 4,490 | 4,352 | 4,528 | 263 500 | 1 170 463 |
  |
| LBT (LIBET) | 20 gru 16:33 | 1,59 | +0,01 | (+0,63%) | 1,58 | 1,60 | 1,58 | 1,60 | 13 441 | 21 382 |
  |
| LAB (LABOPRINT) | 20 gru 16:27 | 13,20 | 0,00 | (0,00%) | 13,20 | 13,20 | 12,90 | 13,20 | 142 | 1 844 |
  |
| KVT (KRVITAMIN) | 20 gru 14:41 | 8,30 | +0,04 | (+0,48%) | 8,26 | 8,20 | 8,00 | 8,70 | 1 660 | 13 772 |
  |
| KTY (KETY) | 20 gru 17:04 | 676,50 | -21,00 | (-3,01%) | 697,50 | 697,00 | 665,00 | 697,00 | 47 735 | 32 061 932 |
  |
| KSG (KSGAGRO) | 20 gru 17:00 | 2,46 | +0,02 | (+0,82%) | 2,44 | 2,45 | 2,41 | 2,48 | 7 965 | 19 574 |
  |
| KRU (KRUK) | 20 gru 17:02 | 419,40 | +0,60 | (+0,14%) | 418,80 | 421,00 | 411,00 | 423,60 | 57 807 | 24 072 114 |
  |
| KRK (KRKA) | 20 gru 15:39 | 596,00 | +14,00 | (+2,41%) | 582,00 | 590,00 | 580,00 | 596,00 | 28 | 16 452 |
  |
| KRI (KREDYTIN) | 20 gru 16:41 | 21,10 | -0,70 | (-3,21%) | 21,80 | 21,20 | 19,95 | 21,20 | 538 | 10 801 |
  |
| KPL (KINOPOL) | 20 gru 17:04 | 22,20 | +0,40 | (+1,83%) | 21,80 | 22,00 | 22,00 | 22,30 | 45 335 | 1 004 956 |
  |
| KPD (KPPD) | 20 gru 14:04 | 28,60 | 0,00 | (0,00%) | 28,60 | 28,60 | 28,60 | 28,60 | 9 | 257 |
  |
| KOM (KOMPUTRON) | 20 gru 16:44 | 4,360 | +0,045 | (+1,04%) | 4,315 | 4,310 | 4,310 | 4,385 | 3 242 | 14 030 |
  |
| KMP (KOMPAP) | 19 gru 16:43 | 22,00 | -0,80 | (-3,51%) | 22,80 | 21,00 | 21,00 | 22,00 | 150 | 3 260 |
  |
| KGN (KOGENERA) | 20 gru 17:00 | 48,45 | +0,80 | (+1,68%) | 47,65 | 48,40 | 47,50 | 48,80 | 3 731 | 179 188 |
  |
| KGL | 20 gru 16:26 | 14,50 | -0,20 | (-1,36%) | 14,70 | 14,70 | 14,30 | 14,70 | 2 680 | 38 790 |
  |
| KGH (KGHM) | 20 gru 17:04 | 116,45 | -0,95 | (-0,81%) | 117,40 | 117,10 | 114,70 | 117,20 | 1 165 722 | 135 281 776 |
  |
| KER (KERNEL) | 20 gru 17:00 | 13,16 | -0,12 | (-0,90%) | 13,28 | 13,04 | 13,00 | 13,20 | 28 343 | 370 274 |
  |
| 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 | 20 gru 17:00 | 0,856 | +0,016 | (+1,90%) | 0,840 | 0,844 | 0,816 | 0,900 | 149 482 | 129 180 |
  |
| KCH (KRAKCHEM) | 20 gru 17:00 | 0,935 | -0,005 | (-0,53%) | 0,940 | 0,940 | 0,860 | 0,970 | 120 298 | 109 045 |
  |
| JWW (JWWINVEST) | 20 gru 15:50 | 3,03 | +0,13 | (+4,48%) | 2,90 | 2,90 | 2,80 | 3,03 | 11 139 | 32 508 |
  |
| JSW | 20 gru 17:04 | 20,78 | -0,61 | (-2,85%) | 21,39 | 21,20 | 20,68 | 21,36 | 1 138 361 | 23 814 272 |
  |
| JRH | 20 gru 16:44 | 8,40 | 0,00 | (0,00%) | 8,40 | 8,24 | 8,20 | 8,50 | 12 021 | 101 401 |
  |
| IZS (IZOSTAL) | 20 gru 17:02 | 2,45 | -0,07 | (-2,78%) | 2,52 | 2,50 | 2,44 | 2,50 | 31 289 | 76 952 |
  |
| IZO (IZOLACJA) | 20 gru 13:11 | 3,08 | -0,20 | (-6,10%) | 3,28 | 3,28 | 2,98 | 3,28 | 399 | 1 231 |
  |
| IZB (IZOBLOK) | 20 gru 15:04 | 37,00 | +1,00 | (+2,78%) | 36,00 | 37,00 | 37,00 | 37,00 | 449 | 16 613 |
  |
| ITB (INTERBUD) | 20 gru 17:00 | 1,775 | -0,005 | (-0,28%) | 1,780 | 1,780 | 1,680 | 1,780 | 4 357 | 7 605 |
  |
| 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) | 20 gru 13:03 | 0,668 | -0,008 | (-1,18%) | 0,676 | 0,696 | 0,668 | 0,696 | 750 | 502 |
  |
| IPE (IPOPEMA) | 20 gru 17:00 | 2,36 | -0,11 | (-4,45%) | 2,47 | 2,50 | 2,36 | 2,50 | 7 508 | 18 234 |
  |
| INP (INPRO) | 20 gru 13:59 | 6,20 | 0,00 | (0,00%) | 6,20 | 6,20 | 6,20 | 6,20 | 10 | 62 |
  |
| INL (INTROL) | 20 gru 16:42 | 8,70 | +0,04 | (+0,46%) | 8,66 | 8,76 | 8,60 | 8,82 | 1 384 | 12 123 |
  |
| INK (INSTALKRK) | 20 gru 14:15 | 36,00 | -0,50 | (-1,37%) | 36,50 | 36,50 | 36,00 | 36,50 | 63 | 2 285 |
  |
| ING (INGBSK) | 20 gru 17:04 | 252,50 | +9,50 | (+3,91%) | 243,00 | 242,50 | 238,00 | 252,50 | 74 732 | 18 684 344 |
  |
| INC | 20 gru 16:30 | 1,490 | -0,010 | (-0,67%) | 1,500 | 1,540 | 1,480 | 1,540 | 7 644 | 11 469 |
  |
| IMS | 20 gru 17:00 | 3,80 | +0,07 | (+1,88%) | 3,73 | 3,74 | 3,60 | 3,80 | 12 100 | 44 876 |
  |
| IMP (IMPERIO) | 28 wrz 17:00 | 1,08 | -0,20 | (-15,63%) | 1,28 | 1,28 | 1,05 | 1,28 | 90 448 | 98 740 | |
| IMC (IMCOMPANY) | 20 gru 16:14 | 16,30 | +0,50 | (+3,16%) | 15,80 | 16,00 | 16,00 | 16,30 | 2 200 | 35 617 |
  |
| IIA (IIAAV) | 13 gru 12:29 | 65,00 | +1,10 | (+1,72%) | 63,90 | 64,30 | 64,30 | 65,00 | 503 | 32 560 |
  |
| 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) | 20 gru 17:00 | 23,00 | 0,00 | (0,00%) | 23,00 | 23,00 | 22,70 | 23,00 | 802 | 18 388 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IDM (IDMSA) | 20 gru 13:55 | 0,595 | 0,000 | (0,00%) | 0,595 | 0,535 | 0,535 | 0,595 | 18 248 | 10 205 |
  |
| 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) | 20 gru 17:00 | 7,70 | -0,12 | (-1,53%) | 7,82 | 7,80 | 7,32 | 7,90 | 17 758 | 135 011 |
  |
| IBS (IBSM) | 20 gru 11:51 | 76,80 | -0,20 | (-0,26%) | 77,00 | 77,00 | 76,80 | 78,00 | 4 | 310 |
  |
| HUG (HUUUGE) | 20 gru 17:00 | 16,52 | -0,72 | (-4,18%) | 17,24 | 17,16 | 16,50 | 17,30 | 50 444 | 840 377 |
  |
| HRS (HERKULES) | 20 gru 17:00 | 0,810 | -0,006 | (-0,74%) | 0,816 | 0,820 | 0,796 | 0,824 | 12 307 | 9 848 |
  |
| HRP (HARPER) | 20 gru 16:39 | 4,270 | -0,140 | (-3,17%) | 4,410 | 4,410 | 4,250 | 4,410 | 3 921 | 16 748 |
  |
| HMI (HMINWEST) | 20 gru 15:00 | 46,10 | 0,00 | (0,00%) | 46,10 | 46,10 | 46,10 | 46,10 | 302 | 13 922 |
  |
| 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) | 20 gru 16:47 | 21,60 | +0,20 | (+0,93%) | 21,40 | 21,40 | 20,80 | 21,60 | 1 346 | 28 526 |
  |
| HDR (HYDROTOR) | 20 gru 16:45 | 18,80 | -0,20 | (-1,05%) | 19,00 | 19,00 | 18,70 | 19,00 | 1 182 | 22 394 |
  |
| GTN (GETIN) | 20 gru 17:01 | 0,595 | -0,005 | (-0,83%) | 0,600 | 0,600 | 0,592 | 0,602 | 73 028 | 43 554 |
  |
| GTC | 20 gru 17:00 | 4,00 | +0,15 | (+3,90%) | 3,85 | 3,96 | 3,86 | 4,02 | 442 963 | 1 770 429 |
  |
| GRX (GREENX) | 20 gru 17:00 | 1,700 | -0,016 | (-0,93%) | 1,716 | 1,700 | 1,672 | 1,706 | 747 024 | 1 263 809 |
  |
| GRN (GRODNO) | 20 gru 17:00 | 8,98 | -0,11 | (-1,21%) | 9,09 | 8,91 | 8,90 | 9,09 | 7 889 | 70 768 |
  |
| GPW | 20 gru 17:00 | 40,45 | +0,05 | (+0,12%) | 40,40 | 40,35 | 39,90 | 40,60 | 119 540 | 4 816 805 |
  |
| GPP (GRUPRACUJ) | 20 gru 17:01 | 57,60 | -1,10 | (-1,87%) | 58,70 | 58,70 | 55,90 | 58,70 | 3 871 | 222 001 |
  |
| GOP (GAMEOPS) | 20 gru 17:00 | 13,76 | -0,12 | (-0,86%) | 13,88 | 13,88 | 13,52 | 13,94 | 12 596 | 171 962 |
  |
| GOB (GOBARTO) | 20 gru 17:00 | 27,00 | -0,50 | (-1,82%) | 27,50 | 28,00 | 26,50 | 28,00 | 6 239 | 168 414 |
  |
| GMT (GENOMTEC) | 20 gru 17:00 | 7,95 | -0,12 | (-1,49%) | 8,07 | 8,07 | 7,72 | 8,30 | 33 076 | 261 996 |
  |
| GKI (IMMOBILE) | 20 gru 17:00 | 1,790 | -0,015 | (-0,83%) | 1,805 | 1,885 | 1,780 | 1,885 | 12 461 | 22 415 |
  |
| GIG (GIGROUP) | 20 gru 15:18 | 1,445 | 0,000 | (0,00%) | 1,445 | 1,405 | 1,400 | 1,445 | 534 | 750 |
  |
| GIF (GAMFACTOR) | 20 gru 16:15 | 6,96 | +0,12 | (+1,75%) | 6,84 | 6,80 | 6,60 | 6,96 | 11 062 | 73 535 |
  |
| GEA (GRENEVIA) | 20 gru 17:00 | 2,230 | -0,030 | (-1,33%) | 2,260 | 2,240 | 2,220 | 2,260 | 430 417 | 964 595 |
  |
| FTE (FORTE) | 20 gru 17:00 | 26,00 | -0,60 | (-2,26%) | 26,60 | 26,00 | 25,90 | 27,00 | 2 001 | 52 923 |
  |
| FSG (FASING) | 20 gru 16:11 | 11,10 | -0,20 | (-1,77%) | 11,30 | 11,30 | 11,00 | 11,30 | 2 676 | 29 875 |
  |
| FRO (FERRO) | 20 gru 17:00 | 36,10 | +1,10 | (+3,14%) | 35,00 | 35,00 | 35,00 | 36,10 | 4 390 | 155 952 |
  |
| FON | 20 gru 16:49 | 6,10 | +0,10 | (+1,67%) | 6,00 | 5,96 | 5,84 | 6,10 | 4 130 | 24 546 |
 |
| FMG | 20 gru 16:48 | 87,20 | +4,20 | (+5,06%) | 83,00 | 81,00 | 80,20 | 87,60 | 75 | 6 215 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FER (FERRUM) | 17 wrz 17:00 | 4,12 | +0,04 | (+0,98%) | 4,08 | 4,08 | 4,08 | 4,12 | 2 444 | 10 015 |
 |
| FEE (FEERUM) | 20 gru 16:43 | 8,34 | +0,54 | (+6,92%) | 7,80 | 7,80 | 7,54 | 8,40 | 19 774 | 158 387 |
  |
| FAB (FABRITY) | 20 gru 16:25 | 28,80 | +0,20 | (+0,70%) | 28,60 | 28,80 | 28,00 | 28,80 | 1 428 | 40 451 |
  |
| EUR (EUROCASH) | 20 gru 17:00 | 7,095 | +0,245 | (+3,58%) | 6,850 | 6,800 | 6,705 | 7,235 | 1 390 852 | 9 760 624 |
  |
| EUC (EUCO) | 20 gru 16:38 | 0,646 | -0,006 | (-0,92%) | 0,652 | 0,652 | 0,646 | 0,652 | 6 219 | 4 047 |
  |
| ETL (EUROTEL) | 20 gru 17:04 | 30,00 | -0,80 | (-2,60%) | 30,80 | 30,60 | 29,40 | 30,70 | 14 194 | 428 853 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ERG | 19 gru 17:00 | 50,00 | 0,00 | (0,00%) | 50,00 | 49,00 | 49,00 | 50,00 | 22 | 1 080 |
  |
| ERB (ERBUD) | 20 gru 17:00 | 30,60 | -0,30 | (-0,97%) | 30,90 | 30,50 | 30,20 | 31,90 | 9 007 | 277 310 |
  |
| EQU (EQUNICO) | 20 gru 17:00 | 0,840 | -0,004 | (-0,47%) | 0,844 | 0,822 | 0,822 | 0,870 | 85 525 | 71 689 |
  |
| ENT (ENTER) | 20 gru 17:00 | 55,00 | +1,50 | (+2,80%) | 53,50 | 53,50 | 52,20 | 55,00 | 6 803 | 368 409 |
  |
| ENP (ENAP) | 20 gru 11:00 | 2,02 | +0,02 | (+1,00%) | 2,00 | 2,02 | 2,02 | 2,02 | 1 000 | 2 020 |
  |
| ENI (ENERGOINS) | 20 gru 17:00 | 1,070 | +0,056 | (+5,52%) | 1,014 | 1,040 | 1,016 | 1,090 | 34 229 | 35 694 |
  |
| ENG (ENERGA) | 20 gru 17:02 | 13,20 | -0,18 | (-1,35%) | 13,38 | 13,30 | 13,08 | 13,38 | 32 064 | 423 573 |
  |
| ENE (ENELMED) | 20 gru 09:01 | 20,00 | 0,00 | (0,00%) | 20,00 | 20,00 | 20,00 | 20,00 | 2 | 40 |
  |
| ENA (ENEA) | 20 gru 17:00 | 12,57 | -0,09 | (-0,71%) | 12,66 | 12,66 | 12,51 | 12,78 | 555 136 | 6 995 991 |
  |
| EMC (EMCINSMED) | 20 gru 09:45 | 11,00 | +0,40 | (+3,77%) | 10,60 | 10,70 | 10,70 | 11,00 | 3 760 | 40 242 |
  |
| ELT (ELEKTROTI) | 20 gru 17:02 | 39,10 | -0,65 | (-1,64%) | 39,75 | 39,40 | 38,55 | 39,60 | 10 491 | 409 082 |
  |
| EKP (ELKOP) | 20 gru 17:00 | 0,508 | +0,018 | (+3,67%) | 0,490 | 0,512 | 0,490 | 0,512 | 67 197 | 33 106 |
  |
| EHG (EUROHOLD) | 20 gru 15:41 | 2,02 | +0,12 | (+6,32%) | 1,90 | 1,90 | 1,90 | 2,02 | 2 769 | 5 338 |
  |
| 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 | 1,630 | +0,010 | (+0,62%) | 1,620 | 1,665 | 1,600 | 1,670 | 12 326 | 20 173 | |
| EDI (EDINVEST) | 20 gru 15:59 | 5,68 | +0,18 | (+3,27%) | 5,50 | 5,68 | 5,46 | 5,68 | 3 719 | 20 655 |
  |
| ECH (ECHO) | 20 gru 17:00 | 4,86 | +0,26 | (+5,65%) | 4,60 | 4,68 | 4,65 | 4,86 | 32 090 | 153 479 |
  |
| EAT (AMREST) | 20 gru 17:02 | 18,58 | -0,56 | (-2,93%) | 19,14 | 18,92 | 18,56 | 18,92 | 62 805 | 1 171 268 |
  |
| EAH (ESOTIQ) | 20 gru 16:43 | 40,70 | -0,30 | (-0,73%) | 41,00 | 41,00 | 39,40 | 41,00 | 407 | 16 520 |
  |
| DVL (DEVELIA) | 20 gru 17:03 | 5,68 | +0,13 | (+2,34%) | 5,55 | 5,55 | 5,47 | 5,68 | 266 128 | 1 489 153 |
  |
| DTR (DIGITREE) | 20 gru 16:43 | 10,20 | 0,00 | (0,00%) | 10,20 | 10,20 | 10,20 | 10,20 | 1 000 | 10 200 |
  |
| DPL (DROZAPOL) | 20 gru 15:00 | 3,62 | +0,01 | (+0,28%) | 3,61 | 3,62 | 3,62 | 3,62 | 425 | 1 539 |
  |
| DOM (DOMDEV) | 20 gru 17:00 | 187,80 | -3,20 | (-1,68%) | 191,00 | 191,00 | 181,00 | 195,00 | 12 597 | 2 378 518 |
  |
| DNP (DINOPL) | 20 gru 17:00 | 395,60 | -2,60 | (-0,65%) | 398,20 | 398,40 | 387,60 | 400,00 | 229 825 | 90 714 360 |
  |
| DMG (DMGROUP) | 20 gru 17:00 | 4,59 | -0,07 | (-1,50%) | 4,66 | 4,66 | 4,52 | 4,66 | 9 854 | 45 145 |
  |
| DIG (DIGITANET) | 20 gru 17:00 | 53,00 | -0,20 | (-0,38%) | 53,20 | 53,20 | 51,40 | 53,20 | 4 746 | 247 954 |
  |
| DGE (DRAGOENT) | 20 gru 17:03 | 18,70 | -1,20 | (-6,03%) | 19,90 | 19,30 | 18,00 | 19,65 | 2 590 | 48 175 |
  |
| DGA | 20 gru 15:18 | 16,90 | 0,00 | (0,00%) | 16,90 | 16,80 | 16,60 | 16,90 | 800 | 13 349 |
  |
| DEL (DELKO) | 20 gru 17:00 | 8,38 | -0,32 | (-3,68%) | 8,70 | 8,68 | 8,30 | 8,68 | 34 938 | 295 565 |
  |
| DEK (DEKPOL) | 20 gru 17:00 | 43,30 | +2,10 | (+5,10%) | 41,20 | 41,30 | 41,20 | 45,40 | 3 917 | 167 557 |
  |
| DCR (DECORA) | 20 gru 17:00 | 64,00 | +2,80 | (+4,58%) | 61,20 | 61,60 | 61,20 | 65,00 | 2 310 | 146 341 |
  |
| DBE (DBENERGY) | 20 gru 17:01 | 11,95 | -0,35 | (-2,85%) | 12,30 | 12,30 | 11,10 | 12,40 | 1 230 | 14 522 |
  |
| DBC (DEBICA) | 20 gru 17:02 | 80,00 | +0,20 | (+0,25%) | 79,80 | 79,80 | 78,40 | 80,40 | 4 389 | 346 384 |
  |
| DAT (DATAWALK) | 20 gru 17:00 | 46,50 | -1,10 | (-2,31%) | 47,60 | 47,90 | 45,55 | 47,90 | 15 510 | 717 071 |
  |
| DAD (DADELO) | 20 gru 15:01 | 19,30 | -0,20 | (-1,03%) | 19,50 | 19,50 | 19,30 | 19,60 | 855 | 16 646 |
  |
| CZT (CZTOREBKA) | 20 gru 15:00 | 0,476 | +0,018 | (+3,93%) | 0,458 | 0,476 | 0,476 | 0,476 | 5 | 2 |
  |
| CTX (CAPTORTX) | 20 gru 17:00 | 41,80 | -3,10 | (-6,90%) | 44,90 | 45,90 | 41,40 | 45,90 | 7 849 | 339 801 |
  |
| CTS (CITYSERV) | 20 gru 15:00 | 5,75 | +0,55 | (+10,58%) | 5,20 | 5,20 | 5,20 | 5,75 | 184 | 957 |
  |
| CTF (CENTURION) | 28 wrz 13:07 | 0,920 | +0,040 | (+4,55%) | 0,880 | 0,900 | 0,900 | 0,920 | 2 750 | 2 506 | |
| CSR (CASPAR) | 20 gru 09:04 | 6,75 | +0,35 | (+5,47%) | 6,40 | 6,75 | 6,75 | 6,75 | 2 | 14 |
  |
| CRM (CORMAY) | 20 gru 17:00 | 0,378 | -0,002 | (-0,53%) | 0,380 | 0,380 | 0,371 | 0,390 | 208 606 | 78 955 |
  |
| CRJ (CREEPYJAR) | 20 gru 17:00 | 253,50 | -8,00 | (-3,06%) | 261,50 | 262,50 | 251,00 | 269,50 | 1 531 | 396 666 |
  |
| CRI (CREOTECH) | 20 gru 17:04 | 174,00 | +23,50 | (+15,61%) | 150,50 | 153,00 | 151,00 | 184,50 | 37 576 | 6 471 358 |
  |
| CRC (CARPATHIA) | 28 wrz 17:00 | 2,10 | -0,10 | (-4,55%) | 2,20 | 2,24 | 1,80 | 2,56 | 3 182 | 6 556 | |
| CPS (CYFRPLSAT) | 20 gru 17:02 | 14,435 | -0,115 | (-0,79%) | 14,550 | 14,505 | 14,195 | 14,565 | 1 428 439 | 20 564 796 |
  |
| CPR (COMPREMUM) | 20 gru 16:48 | 1,115 | -0,005 | (-0,45%) | 1,120 | 1,080 | 1,030 | 1,115 | 175 758 | 187 236 |
  |
| CPL (COMPERIA) | 20 gru 17:00 | 4,06 | +0,22 | (+5,73%) | 3,84 | 3,84 | 3,84 | 4,06 | 6 957 | 27 230 |
  |
| CPD (CELTIC) | 20 gru 15:05 | 1,700 | +0,050 | (+3,03%) | 1,650 | 1,660 | 1,660 | 1,700 | 1 658 | 2 789 |
  |
| CPA (CAPITAL) | 20 gru 15:00 | 0,120 | +0,010 | (+9,09%) | 0,110 | 0,106 | 0,106 | 0,120 | 61 | 7 |
  |
| COG (COGNOR) | 20 gru 17:00 | 6,980 | +1,000 | (+16,72%) | 5,980 | 6,050 | 5,945 | 6,980 | 211 991 | 1 379 324 |
  |
| 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) | 20 gru 17:04 | 136,50 | -1,00 | (-0,73%) | 137,50 | 137,50 | 133,50 | 137,50 | 3 187 | 432 458 |
  |
| CLN (CLNPHARMA) | 20 gru 17:00 | 25,00 | -0,35 | (-1,38%) | 25,35 | 25,35 | 24,50 | 25,35 | 32 004 | 795 257 |
  |
| CLE (COALENERG) | 20 gru 16:46 | 0,752 | -0,016 | (-2,08%) | 0,768 | 0,770 | 0,751 | 0,798 | 6 169 | 4 691 |
  |
| CLD (CLOUD) | 20 gru 15:22 | 41,70 | -0,30 | (-0,71%) | 42,00 | 43,40 | 41,70 | 43,40 | 126 | 5 307 |
  |
| CLC (COLUMBUS) | 20 gru 17:00 | 7,46 | -0,27 | (-3,49%) | 7,73 | 7,81 | 7,24 | 8,04 | 175 722 | 1 317 247 |
  |
| CIG (CIGAMES) | 20 gru 17:03 | 1,280 | +0,049 | (+3,98%) | 1,231 | 1,231 | 1,220 | 1,308 | 1 024 193 | 1 293 900 |
  |
| CFI | 20 gru 15:00 | 0,1490 | -0,0090 | (-5,70%) | 0,1580 | 0,1500 | 0,1490 | 0,1500 | 21 515 | 3 223 |
  |
| CEZ | 20 gru 16:20 | 163,00 | +3,00 | (+1,88%) | 160,00 | 160,00 | 160,00 | 163,00 | 992 | 159 788 |
  |
| CDR (CDPROJEKT) | 20 gru 17:02 | 187,30 | -1,40 | (-0,74%) | 188,70 | 188,00 | 182,85 | 188,70 | 805 200 | 150 126 816 |
  |
| CDL (CDRL) | 20 gru 09:02 | 11,30 | +0,30 | (+2,73%) | 11,00 | 11,20 | 11,20 | 11,30 | 4 | 45 |
  |
| CCE (CCENERGY) | 20 gru 15:28 | 0,250 | -0,024 | (-8,76%) | 0,274 | 0,250 | 0,250 | 0,250 | 30 599 | 7 650 |
  |
| CCC | 20 gru 17:04 | 183,30 | -5,20 | (-2,76%) | 188,50 | 188,00 | 183,30 | 188,00 | 353 300 | 65 076 304 |
  |
| CBF (CYBERFLKS) | 20 gru 17:00 | 143,00 | +1,50 | (+1,06%) | 141,50 | 143,00 | 138,50 | 143,00 | 11 303 | 1 597 718 |
  |
| CAV (CAVATINA) | 20 gru 17:00 | 13,05 | 0,00 | (0,00%) | 13,05 | 13,05 | 13,00 | 13,05 | 5 537 | 72 168 |
  |
| CAR (INTERCARS) | 20 gru 17:00 | 509,00 | -17,00 | (-3,23%) | 526,00 | 530,00 | 507,00 | 530,00 | 4 071 | 2 089 011 |
  |
| CAP (CAPITEA) | 20 gru 17:00 | 0,395 | -0,003 | (-0,75%) | 0,398 | 0,391 | 0,390 | 0,410 | 153 206 | 60 896 |
  |
| BST (BEST) | 20 gru 17:00 | 27,80 | -0,20 | (-0,71%) | 28,00 | 27,00 | 27,00 | 27,80 | 302 | 8 155 |
  |
| BRS (BORYSZEW) | 20 gru 17:00 | 5,64 | +0,13 | (+2,36%) | 5,51 | 5,51 | 5,51 | 5,65 | 33 994 | 190 438 |
  |
| 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) | 20 gru 17:00 | 3,840 | -0,040 | (-1,03%) | 3,880 | 3,840 | 3,800 | 3,870 | 24 970 | 95 388 |
  |
| BOS | 20 gru 17:00 | 9,80 | 0,00 | (0,00%) | 9,80 | 9,90 | 9,42 | 9,90 | 28 918 | 277 282 |
  |
| BNP (BNPPPL) | 20 gru 17:00 | 82,00 | -1,60 | (-1,91%) | 83,60 | 83,40 | 81,00 | 83,40 | 26 970 | 2 210 825 |
  |
| BMX (BIOMAXIMA) | 20 gru 16:46 | 11,30 | -0,10 | (-0,88%) | 11,40 | 11,40 | 10,75 | 11,40 | 13 399 | 148 512 |
  |
| BMC (BUMECH) | 20 gru 17:00 | 6,85 | -0,03 | (-0,44%) | 6,88 | 6,87 | 6,45 | 6,87 | 42 198 | 281 498 |
  |
| BLO (BLOOBER) | 20 gru 17:00 | 23,20 | +0,35 | (+1,53%) | 22,85 | 22,85 | 22,30 | 23,20 | 21 418 | 491 751 |
  |
| BIP (BIOPLANET) | 20 gru 14:13 | 15,30 | -0,30 | (-1,92%) | 15,60 | 15,00 | 15,00 | 15,30 | 175 | 2 627 |
  |
| BIO (BIOTON) | 20 gru 17:00 | 2,920 | -0,010 | (-0,34%) | 2,930 | 2,930 | 2,860 | 2,965 | 125 520 | 366 524 |
  |
| BHW (HANDLOWY) | 20 gru 17:03 | 87,80 | +0,20 | (+0,23%) | 87,60 | 87,80 | 86,00 | 88,10 | 88 513 | 7 697 009 |
  |
| BFT (BENEFIT) | 20 gru 17:00 | 2 875,00 | +5,00 | (+0,17%) | 2 870,00 | 2 850,00 | 2 775,00 | 2 875,00 | 26 033 | 74 564 232 |
  |
| BFC (BIOFACTOR) | 17 kwi 11:04 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,56 | 4,56 | 4,60 | 300 | 1 373 |
 |
| BDZ (BEDZIN) | 20 gru 17:03 | 24,65 | -0,95 | (-3,71%) | 25,60 | 25,60 | 23,50 | 25,95 | 5 917 | 145 425 |
  |
| BDX (BUDIMEX) | 20 gru 17:02 | 463,00 | -5,40 | (-1,15%) | 468,40 | 469,20 | 454,20 | 472,60 | 74 444 | 34 369 136 |
  |
| BCX (BIOCELTIX) | 20 gru 17:03 | 83,50 | +1,30 | (+1,58%) | 82,20 | 82,20 | 82,20 | 83,80 | 9 394 | 778 472 |
  |
| BCS (BIGCHEESE) | 20 gru 17:00 | 11,48 | +1,00 | (+9,54%) | 10,48 | 10,60 | 10,30 | 11,50 | 18 075 | 195 947 |
  |
| BCM (BETACOM) | 20 gru 17:00 | 4,14 | +0,08 | (+1,97%) | 4,06 | 4,16 | 3,92 | 4,16 | 5 616 | 22 478 |
  |
| BBT (BOOMBIT) | 20 gru 15:18 | 7,68 | +0,10 | (+1,32%) | 7,58 | 7,68 | 6,96 | 7,68 | 11 871 | 88 296 |
  |
| BBD (BBIDEV) | 20 gru 17:00 | 3,83 | +0,17 | (+4,64%) | 3,66 | 3,65 | 3,61 | 3,83 | 10 046 | 37 147 |
  |
| B24 (BRAND24) | 20 gru 15:07 | 49,80 | +0,50 | (+1,01%) | 49,30 | 49,30 | 48,50 | 50,00 | 319 | 15 685 |
  |
| AWM (AIRWAY) | 20 gru 16:45 | 0,2240 | +0,0060 | (+2,75%) | 0,2180 | 0,2120 | 0,2100 | 0,2240 | 276 313 | 59 260 |
  |
| ATT (GRUPAAZOTY) | 20 gru 17:00 | 17,76 | +0,26 | (+1,49%) | 17,50 | 17,20 | 17,15 | 17,76 | 284 162 | 4 980 557 |
  |
| ATS (ATLANTIS) | 18 gru 12:56 | 0,129 | +0,017 | (+14,67%) | 0,113 | 0,129 | 0,129 | 0,129 | 655 723 | 84 588 |
 |
| ATR (ATREM) | 20 gru 16:47 | 15,20 | 0,00 | (0,00%) | 15,20 | 15,20 | 14,85 | 15,20 | 3 636 | 54 430 |
  |
| ATP (ATLANTAPL) | 20 gru 15:28 | 18,20 | +0,20 | (+1,11%) | 18,00 | 18,00 | 18,00 | 18,20 | 1 372 | 24 920 |
  |
| ATG (ATMGRUPA) | 20 gru 17:00 | 3,91 | 0,00 | (0,00%) | 3,91 | 3,92 | 3,85 | 3,92 | 7 672 | 29 800 |
  |
| ATD (ATENDE) | 20 gru 17:00 | 2,43 | +0,03 | (+1,25%) | 2,40 | 2,43 | 2,40 | 2,46 | 17 516 | 42 406 |
  |
| ATC (ARCTIC) | 20 gru 17:01 | 14,72 | -0,42 | (-2,77%) | 15,14 | 15,00 | 14,70 | 15,14 | 83 496 | 1 239 237 |
  |
| AST (ASTARTA) | 20 gru 17:00 | 40,00 | -1,00 | (-2,44%) | 41,00 | 40,95 | 38,80 | 41,00 | 12 737 | 505 828 |
  |
| 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) | 20 gru 17:00 | 49,00 | +0,50 | (+1,03%) | 48,50 | 48,90 | 48,10 | 49,00 | 12 971 | 635 153 |
  |
| ASB (ASBIS) | 20 gru 17:04 | 17,00 | +0,34 | (+2,04%) | 16,66 | 16,70 | 16,35 | 17,00 | 194 970 | 3 221 819 |
  |
| ART (ARTIFEX) | 20 gru 17:00 | 13,10 | +0,10 | (+0,77%) | 13,00 | 13,10 | 12,95 | 13,10 | 18 239 | 237 011 |
  |
| ARH (ARCHICOM) | 20 gru 17:00 | 41,00 | 0,00 | (0,00%) | 41,00 | 39,80 | 39,50 | 41,00 | 21 722 | 887 914 |
  |
| APT (APATOR) | 20 gru 17:04 | 16,48 | -0,22 | (-1,32%) | 16,70 | 16,70 | 16,26 | 16,70 | 15 676 | 257 873 |
  |
| APR (AUTOPARTN) | 20 gru 17:01 | 19,16 | +0,30 | (+1,59%) | 18,86 | 19,10 | 18,80 | 19,22 | 92 668 | 1 757 575 |
  |
| APN (APLISENS) | 20 gru 16:33 | 20,00 | -0,40 | (-1,96%) | 20,40 | 20,50 | 19,60 | 20,50 | 1 001 | 19 838 |
  |
| APL (AMPLI) | 20 gru 15:00 | 0,840 | 0,000 | (0,00%) | 0,840 | 0,840 | 0,840 | 0,840 | 700 | 588 |
  |
| APE (APSENERGY) | 20 gru 16:31 | 2,57 | -0,09 | (-3,38%) | 2,66 | 2,66 | 2,57 | 2,66 | 425 | 1 097 |
  |
| ANR (ANSWEAR) | 20 gru 17:00 | 26,40 | -0,05 | (-0,19%) | 26,45 | 26,45 | 26,25 | 26,80 | 5 924 | 156 959 |
  |
| AMC (AMICA) | 20 gru 17:04 | 54,40 | +0,60 | (+1,12%) | 53,80 | 53,90 | 52,90 | 54,40 | 17 894 | 954 830 |
  |
| AMB (AMBRA) | 20 gru 17:00 | 21,90 | -0,35 | (-1,57%) | 22,25 | 21,90 | 21,50 | 21,90 | 11 133 | 240 667 |
  |
| ALR (ALIOR) | 20 gru 17:02 | 86,64 | -1,48 | (-1,68%) | 88,12 | 87,64 | 85,30 | 87,64 | 666 731 | 57 679 084 |
  |
| ALL (AILLERON) | 20 gru 16:37 | 20,90 | +0,45 | (+2,20%) | 20,45 | 20,45 | 19,68 | 20,90 | 9 102 | 183 482 |
  |
| ALI (ALTUS) | 20 gru 17:00 | 2,10 | +0,02 | (+0,96%) | 2,08 | 2,09 | 2,00 | 2,16 | 57 755 | 118 646 |
  |
| ALG (AIGAMES) | 20 gru 15:25 | 1,020 | -0,080 | (-7,27%) | 1,100 | 1,040 | 1,000 | 1,080 | 11 123 | 11 271 |
  |
| ALE (ALLEGRO) | 20 gru 17:04 | 27,890 | -0,100 | (-0,36%) | 27,990 | 27,880 | 27,305 | 27,890 | 3 296 581 | 91 383 680 |
  |
| AIN (ABSINVEST) | 28 wrz 16:48 | 0,670 | +0,020 | (+3,08%) | 0,650 | 0,690 | 0,600 | 0,700 | 36 390 | 22 427 | |
| AGT (AGROTON) | 20 gru 17:04 | 3,52 | -0,22 | (-5,88%) | 3,74 | 3,72 | 3,38 | 3,72 | 8 963 | 31 885 |
  |
| AGO (AGORA) | 20 gru 17:00 | 8,90 | -0,24 | (-2,63%) | 9,14 | 9,12 | 8,85 | 9,12 | 12 714 | 114 463 |
  |
| ADV (ADIUVO) | 20 gru 17:00 | 0,339 | -0,011 | (-3,14%) | 0,350 | 0,349 | 0,315 | 0,349 | 145 250 | 47 310 |
  |
| ACT (ACTION) | 20 gru 17:00 | 19,18 | -0,20 | (-1,03%) | 19,38 | 19,36 | 19,18 | 19,36 | 6 167 | 118 807 |
  |
| ACP (ASSECOPOL) | 20 gru 17:00 | 93,75 | -0,20 | (-0,21%) | 93,95 | 93,50 | 93,15 | 94,95 | 137 527 | 12 930 140 |
  |
| ACG (ACAUTOGAZ) | 20 gru 17:00 | 30,00 | 0,00 | (0,00%) | 30,00 | 30,40 | 30,00 | 31,70 | 23 979 | 738 211 |
  |
| ABS (ASSECOBS) | 20 gru 17:00 | 58,40 | -0,20 | (-0,34%) | 58,60 | 58,60 | 56,60 | 59,00 | 4 549 | 264 410 |
  |
| ABE (ABPL) | 20 gru 17:00 | 95,00 | +0,60 | (+0,64%) | 94,40 | 95,20 | 92,80 | 95,60 | 2 671 | 251 992 |
  |
| AAT (ALTA) | 20 gru 16:15 | 2,05 | -0,02 | (-0,97%) | 2,07 | 2,07 | 2,04 | 2,07 | 6 841 | 14 061 |
  |
| 4MS (4MASS) | 20 gru 17:00 | 6,24 | +0,04 | (+0,65%) | 6,20 | 6,16 | 6,08 | 6,30 | 35 800 | 222 583 |
  |
| 3RG (3RGAMES) | 20 gru 17:00 | 0,360 | -0,026 | (-6,74%) | 0,386 | 0,387 | 0,349 | 0,390 | 312 143 | 113 455 |
  |
| 1AT (ATAL) | 20 gru 17:00 | 50,70 | +0,40 | (+0,80%) | 50,30 | 50,80 | 50,20 | 51,20 | 7 232 | 367 589 |
  |
| 11B (11BIT) | 20 gru 17:00 | 152,60 | -6,20 | (-3,90%) | 158,80 | 158,80 | 152,60 | 161,00 | 56 090 | 8 717 644 |
  |
| 08N (08OCTAVA) | 20 gru 15:00 | 0,825 | 0,000 | (0,00%) | 0,825 | 0,825 | 0,825 | 0,825 | 4 968 | 4 099 |
  |
| 06N (06MAGNA) | 20 gru 17:00 | 2,635 | +0,020 | (+0,76%) | 2,615 | 2,600 | 2,580 | 2,650 | 27 837 | 72 501 |
  |
Biznesradar bez reklam? Sprawdź BR Plus