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 sty 15:55 | 2,16 | +0,06 | (+2,86%) | 2,10 | 2,10 | 2,10 | 2,16 | 1 505 | 3 171 |
  |
| ZUE | 21 sty 16:46 | 8,86 | +0,16 | (+1,84%) | 8,70 | 8,80 | 8,80 | 9,00 | 2 846 | 25 298 |
  |
| ZRE (ZREMB) | 21 sty 17:01 | 4,430 | -0,060 | (-1,34%) | 4,490 | 4,420 | 4,400 | 4,575 | 30 018 | 133 411 |
  |
| ZMT (ZAMET) | 21 sty 17:01 | 0,810 | -0,012 | (-1,46%) | 0,822 | 0,828 | 0,808 | 0,828 | 14 699 | 11 925 |
  |
| ZEP (ZEPAK) | 21 sty 17:00 | 14,40 | -0,10 | (-0,69%) | 14,50 | 14,50 | 14,36 | 14,52 | 7 463 | 108 067 |
  |
| ZAP (PULAWY) | 21 sty 17:00 | 47,40 | +2,30 | (+5,10%) | 45,10 | 45,10 | 45,10 | 48,20 | 3 075 | 144 436 |
  |
| ZAB (ZABKA) | 21 sty 17:03 | 23,65 | -0,35 | (-1,46%) | 24,00 | 24,00 | 22,82 | 24,22 | 3 955 785 | 93 563 960 |
 |
| YRL (YARRL) | 21 sty 16:30 | 9,25 | +0,05 | (+0,54%) | 9,20 | 9,20 | 8,60 | 9,55 | 16 040 | 143 721 |
  |
| 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 sty 14:25 | 138,00 | -4,00 | (-2,82%) | 142,00 | 150,00 | 138,00 | 150,00 | 62 | 8 574 |
  |
| XTP (XTPL) | 21 sty 16:49 | 119,00 | -0,60 | (-0,50%) | 119,60 | 119,60 | 117,40 | 120,40 | 1 058 | 125 798 |
  |
| XTB | 21 sty 17:00 | 77,40 | -0,06 | (-0,08%) | 77,46 | 77,44 | 76,38 | 78,00 | 327 709 | 25 291 236 |
  |
| XPL (XPLUS) | 21 sty 17:00 | 1,700 | 0,000 | (0,00%) | 1,700 | 1,750 | 1,700 | 1,760 | 4 504 | 7 795 |
  |
| WXF (WARIMPEX) | 21 sty 17:00 | 2,84 | +0,32 | (+12,70%) | 2,52 | 2,52 | 2,52 | 2,84 | 7 123 | 19 098 |
  |
| WWL (WAWEL) | 21 sty 15:41 | 606,00 | -8,00 | (-1,30%) | 614,00 | 612,00 | 598,00 | 612,00 | 78 | 46 860 |
  |
| WTN (WITTCHEN) | 21 sty 17:00 | 21,70 | -0,05 | (-0,23%) | 21,75 | 21,80 | 21,50 | 21,85 | 9 821 | 213 378 |
  |
| WPR (WOODPCKR) | 21 sty 16:49 | 4,13 | +0,13 | (+3,13%) | 4,00 | 4,20 | 4,00 | 4,24 | 1 500 | 6 172 |
  |
| WPL (WIRTUALNA) | 21 sty 17:01 | 72,40 | +1,40 | (+1,97%) | 71,00 | 71,20 | 71,10 | 73,20 | 2 881 | 208 955 |
  |
| WLT (WIELTON) | 21 sty 16:48 | 5,40 | +0,01 | (+0,19%) | 5,39 | 5,46 | 5,38 | 5,46 | 3 340 | 18 036 |
  |
| WIS (WINVEST) | 21 sty 11:00 | 0,330 | +0,002 | (+0,61%) | 0,328 | 0,330 | 0,330 | 0,330 | 5 000 | 1 650 |
  |
| WIK (WIKANA) | 21 sty 16:49 | 6,20 | 0,00 | (0,00%) | 6,20 | 6,20 | 6,10 | 6,20 | 4 033 | 24 633 |
  |
| WAS (WASKO) | 21 sty 13:53 | 1,525 | +0,010 | (+0,66%) | 1,515 | 1,515 | 1,510 | 1,525 | 1 710 | 2 588 |
  |
| VVD (VIVID) | 21 sty 16:48 | 0,588 | +0,004 | (+0,68%) | 0,584 | 0,598 | 0,574 | 0,598 | 18 661 | 10 882 |
  |
| 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 sty 17:00 | 3,18 | +0,01 | (+0,32%) | 3,17 | 3,17 | 3,14 | 3,20 | 6 711 | 21 206 |
  |
| VRC (VERCOM) | 21 sty 17:01 | 120,00 | -2,00 | (-1,64%) | 122,00 | 122,00 | 119,50 | 122,00 | 1 700 | 203 941 |
  |
| VOX (VOXEL) | 21 sty 16:49 | 135,50 | -1,50 | (-1,09%) | 137,00 | 137,00 | 135,50 | 137,50 | 2 893 | 395 786 |
  |
| VOT (VOTUM) | 21 sty 16:49 | 31,40 | +0,05 | (+0,16%) | 31,35 | 31,35 | 31,10 | 31,50 | 1 591 | 49 733 |
  |
| VIN (VINDEXUS) | 21 sty 17:00 | 8,82 | +0,02 | (+0,23%) | 8,80 | 8,96 | 8,78 | 8,96 | 4 164 | 37 163 |
  |
| VGO (VIGOPHOTN) | 21 sty 17:03 | 425,00 | -9,00 | (-2,07%) | 434,00 | 434,00 | 424,00 | 434,00 | 552 | 235 851 |
  |
| URT (URTESTE) | 21 sty 15:54 | 94,20 | -0,80 | (-0,84%) | 95,00 | 95,00 | 94,20 | 95,00 | 16 | 1 517 |
  |
| UNT (UNIMOT) | 21 sty 17:01 | 146,00 | -1,00 | (-0,68%) | 147,00 | 148,00 | 144,40 | 148,00 | 3 143 | 459 299 |
  |
| 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 sty 17:00 | 8,60 | +0,18 | (+2,14%) | 8,42 | 8,42 | 8,36 | 8,60 | 16 370 | 139 821 |
  |
| 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) | 21 sty 09:06 | 67,00 | 0,00 | (0,00%) | 67,00 | 67,00 | 67,00 | 67,00 | 1 | 67 |
  |
| ULG (ULTGAMES) | 21 sty 16:19 | 7,92 | -0,28 | (-3,41%) | 8,20 | 8,18 | 7,92 | 8,18 | 881 | 7 102 |
  |
| UCG (UNICREDIT) | 21 sty 11:10 | 182,16 | -2,50 | (-1,35%) | 184,66 | 185,10 | 182,16 | 185,10 | 606 | 110 448 |
  |
| TXT (TEXT) | 21 sty 17:01 | 55,60 | +0,10 | (+0,18%) | 55,50 | 55,50 | 54,70 | 56,10 | 62 785 | 3 485 241 |
  |
| TSG (TESGAS) | 21 sty 15:31 | 2,56 | 0,00 | (0,00%) | 2,56 | 2,61 | 2,56 | 2,61 | 1 572 | 4 042 |
  |
| TRR (TERMOREX) | 17 sty 09:07 | 0,705 | +0,005 | (+0,71%) | 0,700 | 0,695 | 0,695 | 0,705 | 560 | 390 |
  |
| TRN (TRANSPOL) | 21 sty 14:27 | 3,06 | +0,02 | (+0,66%) | 3,04 | 3,02 | 3,02 | 3,07 | 1 884 | 5 756 |
  |
| TRK (TRAKCJA) | 21 sty 17:01 | 2,060 | -0,050 | (-2,37%) | 2,110 | 2,100 | 2,060 | 2,110 | 64 743 | 134 162 |
  |
| TRI (TRITON) | 17 sty 11:00 | 2,90 | 0,00 | (0,00%) | 2,90 | 2,90 | 2,90 | 2,90 | 2 | 6 |
  |
| TPE (TAURONPE) | 21 sty 17:00 | 3,977 | -0,093 | (-2,29%) | 4,070 | 4,050 | 3,940 | 4,080 | 1 877 159 | 7 478 571 |
  |
| TOW (TOWERINVT) | 21 sty 16:44 | 4,400 | +0,900 | (+25,71%) | 3,500 | 3,500 | 3,480 | 4,400 | 275 493 | 1 107 787 |
  |
| TOR (TORPOL) | 21 sty 17:00 | 34,50 | +0,70 | (+2,07%) | 33,80 | 33,70 | 33,60 | 35,20 | 10 033 | 345 998 |
  |
| TOA (TOYA) | 21 sty 16:35 | 7,48 | +0,08 | (+1,08%) | 7,40 | 7,44 | 7,32 | 7,50 | 17 533 | 130 481 |
  |
| TMR (TATRY) | 21 sty 10:29 | 102,00 | -2,00 | (-1,92%) | 104,00 | 102,00 | 102,00 | 102,00 | 102 | 10 404 |
  |
| TLX (TALEX) | 21 sty 09:02 | 19,30 | 0,00 | (0,00%) | 19,30 | 19,30 | 19,30 | 19,30 | 10 | 193 |
  |
| THG (TENDERHUT) | 21 sty 16:04 | 6,40 | +0,04 | (+0,63%) | 6,36 | 6,34 | 6,34 | 6,50 | 1 449 | 9 253 |
  |
| TEN (TSGAMES) | 21 sty 17:00 | 76,30 | -0,10 | (-0,13%) | 76,40 | 76,50 | 75,25 | 76,90 | 9 889 | 751 870 |
  |
| TBL (TBULL) | 21 sty 15:00 | 3,86 | +0,02 | (+0,52%) | 3,84 | 3,86 | 3,86 | 3,86 | 1 000 | 3 860 |
  |
| TAR (TARCZYNSKI) | 21 sty 16:26 | 139,50 | -0,50 | (-0,36%) | 140,00 | 140,00 | 136,50 | 140,00 | 319 | 44 016 |
  |
| SWG (SECOGROUP) | 21 sty 11:56 | 27,00 | +1,00 | (+3,85%) | 26,00 | 26,00 | 26,00 | 27,00 | 211 | 5 487 |
  |
| SVRS (SILVAIR-REGS) | 21 sty 09:00 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,70 | 3,70 | 3 | 11 |
  |
| SVE (SNTVERSE) | 21 sty 17:00 | 4,330 | -0,050 | (-1,14%) | 4,380 | 4,385 | 4,300 | 4,385 | 34 994 | 151 605 |
  |
| STX (STALEXP) | 21 sty 17:00 | 3,030 | +0,045 | (+1,51%) | 2,985 | 3,015 | 2,985 | 3,030 | 53 314 | 160 240 |
  |
| STS (SATIS) | 20 sty 15:01 | 0,280 | 0,000 | (0,00%) | 0,280 | 0,280 | 0,280 | 0,280 | 15 416 | 4 316 |
  |
| STP (STALPROD) | 21 sty 16:29 | 223,00 | +1,50 | (+0,68%) | 221,50 | 222,00 | 222,00 | 224,50 | 363 | 80 767 |
  |
| STF (STALPROFI) | 21 sty 16:29 | 8,10 | +0,02 | (+0,25%) | 8,08 | 8,08 | 8,04 | 8,22 | 2 371 | 19 316 |
  |
| SPR (SPYROSOFT) | 21 sty 16:28 | 482,00 | +7,00 | (+1,47%) | 475,00 | 483,00 | 471,00 | 489,00 | 179 | 85 609 |
  |
| SPL (SANPL) | 21 sty 17:00 | 483,60 | +0,30 | (+0,06%) | 483,30 | 483,00 | 479,80 | 484,40 | 40 492 | 19 563 920 |
  |
| SPH (SOPHARMA) | 20 sty 13:33 | 13,55 | +1,05 | (+8,40%) | 12,50 | 13,20 | 13,20 | 13,55 | 271 | 3 647 |
  |
| SON (SONEL) | 21 sty 16:41 | 15,95 | +0,15 | (+0,95%) | 15,80 | 15,75 | 15,75 | 16,05 | 621 | 9 882 |
  |
| SNX (SUNEX) | 21 sty 16:48 | 7,76 | -0,50 | (-6,05%) | 8,26 | 8,20 | 7,75 | 8,20 | 34 623 | 275 376 |
  |
| SNW (SANWIL) | 21 sty 14:41 | 1,330 | +0,015 | (+1,14%) | 1,315 | 1,310 | 1,300 | 1,330 | 13 477 | 17 613 |
  |
| SNT (SYNEKTIK) | 21 sty 17:00 | 233,50 | +0,50 | (+0,21%) | 233,00 | 233,00 | 230,50 | 240,00 | 29 687 | 6 958 023 |
  |
| SNK (SANOK) | 21 sty 15:27 | 22,25 | -0,15 | (-0,67%) | 22,40 | 22,40 | 21,90 | 22,50 | 14 437 | 319 695 |
  |
| SLV (SELVITA) | 21 sty 15:48 | 45,85 | +0,05 | (+0,11%) | 45,80 | 46,45 | 45,80 | 46,85 | 823 | 38 008 |
  |
| SKL (SKYLINE) | 21 sty 17:00 | 1,61 | 0,00 | (0,00%) | 1,61 | 1,56 | 1,56 | 1,61 | 591 | 922 |
  |
| SKH (SKARBIEC) | 21 sty 15:05 | 22,70 | -0,80 | (-3,40%) | 23,50 | 23,40 | 22,60 | 23,40 | 4 809 | 109 338 |
  |
| SKA (SNIEZKA) | 21 sty 16:48 | 80,40 | 0,00 | (0,00%) | 80,40 | 80,40 | 80,40 | 83,00 | 80 | 6 475 |
  |
| SIM (SIMFABRIC) | 21 sty 15:49 | 1,900 | -0,032 | (-1,66%) | 1,932 | 1,896 | 1,820 | 1,900 | 10 890 | 20 253 |
  |
| SHO (SHOPER) | 21 sty 17:00 | 38,80 | -0,40 | (-1,02%) | 39,20 | 39,20 | 38,50 | 39,20 | 4 425 | 171 685 |
  |
| SHG (STARHEDGE) | 21 sty 15:00 | 0,268 | 0,000 | (0,00%) | 0,268 | 0,268 | 0,268 | 0,268 | 400 | 107 |
  |
| SHD (SOHODEV) | 21 sty 15:00 | 0,340 | +0,008 | (+2,41%) | 0,332 | 0,340 | 0,340 | 0,340 | 108 | 37 |
  |
| 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 sty 17:04 | 63,40 | 0,00 | (0,00%) | 63,40 | 63,40 | 62,20 | 63,40 | 2 144 | 135 334 |
  |
| SFS (SFINKS) | 21 sty 17:00 | 0,537 | -0,030 | (-5,29%) | 0,567 | 0,566 | 0,534 | 0,566 | 9 200 | 5 009 |
  |
| SFG (SILVANO) | 21 sty 12:22 | 4,57 | +0,01 | (+0,22%) | 4,56 | 4,67 | 4,57 | 5,12 | 1 397 | 6 669 |
  |
| SEN (SERINUS) | 21 sty 17:00 | 3,07 | -0,01 | (-0,32%) | 3,08 | 3,07 | 3,02 | 3,08 | 8 782 | 26 937 |
  |
| SEL (SELENAFM) | 21 sty 17:00 | 30,60 | 0,00 | (0,00%) | 30,60 | 30,40 | 30,30 | 30,60 | 71 | 2 163 |
  |
| SEK (SEKO) | 21 sty 16:48 | 9,78 | +0,08 | (+0,82%) | 9,70 | 9,70 | 9,70 | 9,78 | 162 | 1 574 |
  |
| SCP (SCPFL) | 21 sty 16:49 | 164,00 | -1,40 | (-0,85%) | 165,40 | 166,60 | 163,40 | 166,60 | 817 | 134 042 |
  |
| SAN (SANTANDER) | 21 sty 14:52 | 20,51 | -0,22 | (-1,09%) | 20,74 | 20,88 | 20,43 | 20,88 | 1 412 | 29 009 |
  |
| RWL (RAWLPLUG) | 21 sty 17:00 | 16,80 | +0,10 | (+0,60%) | 16,70 | 16,70 | 16,60 | 17,25 | 3 838 | 64 098 |
  |
| RVU (RYVU) | 21 sty 17:00 | 29,55 | -0,50 | (-1,66%) | 30,05 | 30,20 | 29,00 | 30,40 | 10 405 | 308 000 |
  |
| RPC (ROPCZYCE) | 21 sty 15:57 | 22,00 | -0,10 | (-0,45%) | 22,10 | 22,10 | 21,90 | 22,10 | 771 | 16 955 |
  |
| RNK (RANKPROGR) | 21 sty 17:00 | 6,80 | +0,32 | (+4,94%) | 6,48 | 6,50 | 6,40 | 6,80 | 13 341 | 88 185 |
  |
| RND (RENDER) | 21 sty 16:07 | 93,00 | -1,80 | (-1,90%) | 94,80 | 89,80 | 89,80 | 93,00 | 14 | 1 264 |
  |
| RNC (REINO) | 21 sty 09:00 | 1,38 | 0,00 | (0,00%) | 1,38 | 1,38 | 1,38 | 1,38 | 5 000 | 6 900 |
  |
| RMK (REMAK) | 21 sty 14:02 | 12,80 | -0,25 | (-1,92%) | 13,05 | 13,05 | 12,80 | 13,05 | 82 | 1 050 |
  |
| RLP (RELPOL) | 21 sty 15:05 | 5,24 | -0,12 | (-2,24%) | 5,36 | 5,40 | 5,24 | 5,40 | 182 | 976 |
  |
| RHD (REINHOLD) | 15 sty 11:00 | 0,0770 | 0,0000 | (0,00%) | 0,0770 | 0,0770 | 0,0770 | 0,0770 | 4 073 | 314 |
 |
| RFK (RAFAKO) | 21 sty 17:00 | 0,3255 | +0,0025 | (+0,77%) | 0,3230 | 0,3265 | 0,3180 | 0,3440 | 935 098 | 307 424 |
  |
| 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 sty 17:00 | 0,0720 | -0,0008 | (-1,10%) | 0,0728 | 0,0694 | 0,0680 | 0,0720 | 143 220 | 9 871 |
  |
| RBW (RAINBOW) | 21 sty 17:04 | 129,60 | +0,60 | (+0,47%) | 129,00 | 128,80 | 127,20 | 129,60 | 11 311 | 1 456 888 |
  |
| RAF (RAFAMET) | 14 sty 09:00 | 10,00 | -0,30 | (-2,91%) | 10,30 | 10,00 | 10,00 | 10,00 | 10 | 100 |
  |
| RAE (RAEN) | 21 sty 16:48 | 0,4200 | -0,0050 | (-1,18%) | 0,4250 | 0,4180 | 0,4100 | 0,4250 | 21 345 | 8 854 |
  |
| QRS (QUERCUS) | 21 sty 17:00 | 8,02 | +0,02 | (+0,25%) | 8,00 | 8,02 | 8,00 | 8,10 | 5 761 | 46 264 |
  |
| QNT (QUANTUM) | 21 sty 11:00 | 18,50 | 0,00 | (0,00%) | 18,50 | 18,50 | 18,50 | 18,50 | 196 | 3 626 |
  |
| PZU | 21 sty 17:02 | 49,41 | +0,21 | (+0,43%) | 49,20 | 49,20 | 48,88 | 49,67 | 1 554 731 | 76 739 136 |
  |
| PXM (POLIMEXMS) | 21 sty 17:01 | 2,672 | +0,034 | (+1,29%) | 2,638 | 2,670 | 2,610 | 2,768 | 682 127 | 1 838 381 |
  |
| PWX (POLWAX) | 21 sty 14:36 | 1,510 | -0,040 | (-2,58%) | 1,550 | 1,550 | 1,485 | 1,550 | 11 096 | 16 647 |
  |
| PUR (PURE) | 21 sty 17:02 | 16,18 | +0,06 | (+0,37%) | 16,12 | 16,12 | 15,96 | 16,50 | 25 687 | 416 434 |
  |
| PTW (PTWP) | 21 sty 15:14 | 58,00 | +1,00 | (+1,75%) | 57,00 | 57,00 | 57,00 | 58,00 | 280 | 16 078 |
  |
| PTG (POLTREG) | 21 sty 17:00 | 38,60 | -1,50 | (-3,74%) | 40,10 | 40,20 | 38,60 | 40,90 | 150 | 6 023 |
  |
| PRT (PROTEKTOR) | 21 sty 17:03 | 1,010 | +0,080 | (+8,60%) | 0,930 | 0,946 | 0,896 | 1,135 | 258 071 | 257 937 |
  |
| PRM (PROCHEM) | 21 sty 14:55 | 29,00 | +0,20 | (+0,69%) | 28,80 | 28,80 | 28,80 | 29,00 | 101 | 2 909 |
  |
| PRI (PRAGMAINK) | 21 sty 11:08 | 4,17 | 0,00 | (0,00%) | 4,17 | 4,17 | 4,17 | 4,17 | 10 | 42 |
  |
| PPS (PEPEES) | 21 sty 17:00 | 0,874 | +0,016 | (+1,86%) | 0,858 | 0,858 | 0,840 | 0,874 | 9 198 | 7 871 |
  |
| PMP (PAMAPOL) | 21 sty 17:00 | 2,20 | -0,10 | (-4,35%) | 2,30 | 2,23 | 2,15 | 2,23 | 1 424 | 3 112 |
  |
| 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 sty 17:00 | 2,840 | -0,045 | (-1,56%) | 2,885 | 2,890 | 2,700 | 2,890 | 12 451 | 34 185 |
  |
| PLW (PLAYWAY) | 21 sty 16:49 | 294,00 | -3,50 | (-1,18%) | 297,50 | 296,00 | 292,50 | 299,00 | 1 282 | 378 583 |
  |
| PKP (PKPCARGO) | 21 sty 17:01 | 15,30 | +0,20 | (+1,32%) | 15,10 | 15,16 | 14,80 | 15,30 | 105 745 | 1 601 130 |
  |
| PKO (PKOBP) | 21 sty 17:03 | 62,18 | +0,78 | (+1,27%) | 61,40 | 61,40 | 61,22 | 62,18 | 2 197 433 | 135 926 864 |
  |
| PKN (PKNORLEN) | 21 sty 17:00 | 53,03 | +0,02 | (+0,04%) | 53,01 | 53,31 | 52,49 | 53,34 | 2 232 588 | 118 254 400 |
  |
| PJP (PJPMAKRUM) | 21 sty 12:49 | 15,60 | +0,05 | (+0,32%) | 15,55 | 15,55 | 15,55 | 15,60 | 31 | 483 |
  |
| PHR (PHARMENA) | 21 sty 15:55 | 4,33 | +0,09 | (+2,12%) | 4,24 | 4,28 | 4,15 | 4,35 | 2 075 | 8 958 |
  |
| PHN | 21 sty 17:00 | 9,26 | 0,00 | (0,00%) | 9,26 | 9,38 | 9,04 | 9,40 | 1 180 | 10 779 |
  |
| PGV (PGFGROUP) | 21 sty 17:02 | 0,335 | -0,024 | (-6,69%) | 0,359 | 0,359 | 0,324 | 0,365 | 224 811 | 74 963 |
  |
| PGM (PMPG) | 21 sty 16:32 | 1,850 | 0,000 | (0,00%) | 1,850 | 1,850 | 1,850 | 1,850 | 26 | 48 |
  |
| PGE | 21 sty 17:02 | 6,200 | -0,034 | (-0,55%) | 6,234 | 6,230 | 6,136 | 6,250 | 1 373 909 | 8 520 556 |
  |
| PEP | 21 sty 17:00 | 69,60 | +0,20 | (+0,29%) | 69,40 | 69,20 | 68,40 | 69,60 | 3 982 | 275 059 |
  |
| PEO (PEKAO) | 21 sty 17:00 | 149,60 | +2,35 | (+1,60%) | 147,25 | 147,35 | 146,50 | 149,70 | 460 140 | 68 591 056 |
  |
| PEN (PHOTON) | 21 sty 16:36 | 4,49 | -0,03 | (-0,66%) | 4,52 | 4,51 | 4,30 | 4,52 | 5 167 | 23 045 |
  |
| PCX (PCCEXOL) | 21 sty 17:00 | 2,27 | +0,01 | (+0,44%) | 2,26 | 2,26 | 2,23 | 2,27 | 16 129 | 36 199 |
  |
| PCR (PCCROKITA) | 21 sty 17:00 | 71,40 | -1,10 | (-1,52%) | 72,50 | 72,50 | 69,80 | 73,00 | 9 070 | 644 495 |
  |
| PCO (PEPCO) | 21 sty 17:02 | 15,205 | -0,095 | (-0,62%) | 15,300 | 15,350 | 14,980 | 15,400 | 1 176 100 | 17 808 842 |
  |
| PCF (PCFGROUP) | 21 sty 16:48 | 7,33 | +0,03 | (+0,41%) | 7,30 | 7,34 | 7,21 | 7,35 | 1 769 | 12 965 |
  |
| PCE (POLICE) | 21 sty 17:00 | 8,56 | +0,40 | (+4,90%) | 8,16 | 8,50 | 8,40 | 8,56 | 9 147 | 77 554 |
  |
| PBX (PEKABEX) | 21 sty 17:00 | 17,80 | +0,30 | (+1,71%) | 17,50 | 17,50 | 17,40 | 18,20 | 2 680 | 47 510 |
  |
| 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) | 14 sty 15:00 | 0,770 | -0,010 | (-1,28%) | 0,780 | 0,770 | 0,770 | 0,770 | 2 535 | 1 952 |
  |
| PAT (PATENTUS) | 21 sty 16:46 | 3,12 | -0,04 | (-1,27%) | 3,16 | 3,16 | 3,07 | 3,16 | 10 050 | 31 227 |
  |
| PAS (PASSUS) | 21 sty 15:24 | 30,50 | -0,40 | (-1,29%) | 30,90 | 31,60 | 30,20 | 31,90 | 505 | 15 600 |
  |
| 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 sty 17:00 | 20,80 | +1,30 | (+6,67%) | 19,50 | 19,88 | 19,88 | 20,90 | 11 013 | 226 321 |
  |
| OTM (OTMUCHOW) | 21 sty 16:41 | 3,68 | -0,16 | (-4,17%) | 3,84 | 3,90 | 3,52 | 3,90 | 10 381 | 38 423 |
  |
| OPN (OPONEO.PL) | 21 sty 17:00 | 77,40 | -0,20 | (-0,26%) | 77,60 | 76,40 | 76,40 | 78,80 | 1 276 | 99 564 |
  |
| OPM (OPTEAM) | 21 sty 10:58 | 3,55 | +0,11 | (+3,20%) | 3,44 | 3,54 | 3,54 | 3,55 | 311 | 1 101 |
  |
| OPL (ORANGEPL) | 21 sty 17:00 | 7,406 | +0,032 | (+0,43%) | 7,374 | 7,400 | 7,334 | 7,416 | 642 307 | 4 737 088 |
  |
| OPG (ORCOGROUP) | 21 sty 17:02 | 3,42 | -0,38 | (-10,00%) | 3,80 | 3,42 | 3,42 | 3,42 | 2 457 | 8 403 |
  |
| ONO (ONESANO) | 21 sty 16:44 | 0,970 | -0,028 | (-2,81%) | 0,998 | 0,974 | 0,970 | 0,996 | 3 951 | 3 838 |
  |
| OND (ONDE) | 21 sty 17:00 | 11,56 | -0,16 | (-1,37%) | 11,72 | 11,72 | 11,54 | 11,84 | 10 430 | 121 951 |
  |
| ODL (ODLEWNIE) | 21 sty 16:14 | 8,00 | +0,16 | (+2,04%) | 7,84 | 8,00 | 7,84 | 8,00 | 494 | 3 936 |
  |
| OBL (ORZBIALY) | 21 sty 15:00 | 32,00 | -0,80 | (-2,44%) | 32,80 | 32,00 | 32,00 | 32,00 | 50 | 1 600 |
  |
| NXG (NEXITY) | 21 sty 14:20 | 2,45 | 0,00 | (0,00%) | 2,45 | 2,45 | 2,45 | 2,46 | 263 | 644 |
  |
| NWG (NEWAG) | 21 sty 17:00 | 43,90 | +0,40 | (+0,92%) | 43,50 | 43,50 | 43,10 | 44,00 | 4 141 | 180 080 |
  |
| NVT (NOVITA) | 21 sty 13:35 | 121,00 | -1,00 | (-0,82%) | 122,00 | 121,50 | 119,50 | 121,50 | 29 | 3 502 |
  |
| NVG (NOVAVISGR) | 21 sty 16:37 | 1,295 | -0,020 | (-1,52%) | 1,315 | 1,315 | 1,260 | 1,320 | 49 986 | 64 172 |
  |
| NVA (PANOVA) | 21 sty 15:45 | 15,25 | -0,20 | (-1,29%) | 15,45 | 15,20 | 15,10 | 15,25 | 201 | 3 052 |
  |
| NTU (NOVATURAS) | 13 sty 09:00 | 8,50 | -0,10 | (-1,16%) | 8,60 | 8,50 | 8,50 | 8,50 | 55 | 468 |
  |
| NTT (NTTSYSTEM) | 21 sty 16:34 | 8,10 | -0,16 | (-1,94%) | 8,26 | 8,16 | 8,10 | 8,22 | 3 021 | 24 533 |
  |
| NTC (NTCAPITAL) | 21 sty 17:00 | 0,798 | -0,016 | (-1,97%) | 0,814 | 0,774 | 0,770 | 0,810 | 4 430 | 3 426 |
  |
| NNG (NANOGROUP) | 21 sty 16:33 | 3,130 | +0,020 | (+0,64%) | 3,110 | 3,140 | 3,030 | 3,160 | 17 343 | 53 410 |
  |
| NEU (NEUCA) | 21 sty 17:01 | 840,00 | +2,00 | (+0,24%) | 838,00 | 838,00 | 833,00 | 844,00 | 312 | 261 639 |
  |
| NCL (NOCTILUCA) | 21 sty 17:00 | 97,80 | -0,20 | (-0,20%) | 98,00 | 98,90 | 95,10 | 98,90 | 1 256 | 121 780 |
  |
| MZA (MUZA) | 21 sty 15:23 | 14,80 | +0,30 | (+2,07%) | 14,50 | 14,65 | 14,50 | 14,80 | 1 332 | 19 512 |
  |
| MXC (MAXCOM) | 21 sty 17:00 | 7,98 | +0,02 | (+0,25%) | 7,96 | 7,96 | 7,96 | 7,98 | 47 | 374 |
  |
| MWT (MWTRADE) | 21 sty 16:45 | 3,18 | +0,24 | (+8,16%) | 2,94 | 2,90 | 2,90 | 3,18 | 3 230 | 9 808 |
  |
| MVP (MARVIPOL) | 21 sty 17:00 | 6,40 | +0,04 | (+0,63%) | 6,36 | 6,36 | 6,26 | 6,40 | 2 560 | 16 327 |
  |
| MUR (MURAPOL) | 21 sty 17:00 | 35,16 | -0,04 | (-0,11%) | 35,20 | 35,14 | 34,90 | 35,48 | 440 | 15 421 |
  |
| MSZ (MOSTALZAB) | 21 sty 17:00 | 5,39 | 0,00 | (0,00%) | 5,39 | 5,43 | 5,31 | 5,43 | 24 271 | 130 605 |
  |
| MSW (MOSTALWAR) | 21 sty 16:43 | 6,54 | +0,06 | (+0,93%) | 6,48 | 6,48 | 6,30 | 6,60 | 4 411 | 28 343 |
  |
| MSP (MOSTALPLC) | 21 sty 15:46 | 9,44 | -0,28 | (-2,88%) | 9,72 | 9,72 | 9,44 | 9,72 | 42 | 405 |
  |
| MRC (MERCATOR) | 21 sty 17:00 | 52,10 | 0,00 | (0,00%) | 52,10 | 51,60 | 51,00 | 52,50 | 4 708 | 243 854 |
  |
| MRB (MIRBUD) | 21 sty 17:04 | 11,80 | -0,04 | (-0,34%) | 11,84 | 11,86 | 11,68 | 12,02 | 228 476 | 2 706 175 |
  |
| MOV (MOVIEGAMES) | 21 sty 17:00 | 18,00 | +0,14 | (+0,78%) | 17,86 | 17,90 | 17,62 | 18,20 | 1 343 | 24 173 |
  |
| MON (MONNARI) | 21 sty 17:00 | 4,96 | -0,04 | (-0,80%) | 5,00 | 5,00 | 4,82 | 5,00 | 14 664 | 72 341 |
  |
| MOL | 21 sty 17:00 | 29,86 | +0,14 | (+0,47%) | 29,72 | 29,98 | 29,24 | 30,00 | 813 | 24 202 |
  |
| MOJ | 21 sty 15:51 | 1,50 | -0,05 | (-3,23%) | 1,55 | 1,55 | 1,50 | 1,60 | 3 339 | 5 157 |
  |
| MOC (MOLECURE) | 21 sty 16:49 | 9,97 | +0,12 | (+1,22%) | 9,85 | 9,95 | 9,76 | 10,22 | 19 292 | 192 250 |
  |
| MNC (MENNICA) | 21 sty 16:44 | 20,20 | 0,00 | (0,00%) | 20,20 | 20,40 | 20,10 | 20,40 | 1 924 | 39 179 |
  |
| MLS (MLSYSTEM) | 21 sty 17:02 | 15,56 | +1,14 | (+7,91%) | 14,42 | 14,80 | 14,70 | 15,84 | 141 597 | 2 164 675 |
  |
| MLK (MILKILAND) | 21 sty 17:00 | 1,410 | -0,020 | (-1,40%) | 1,430 | 1,430 | 1,365 | 1,430 | 29 230 | 40 786 |
  |
| MLG (MLPGROUP) | 21 sty 15:36 | 72,00 | -0,60 | (-0,83%) | 72,60 | 73,20 | 71,20 | 73,20 | 53 | 3 868 |
  |
| MIR (MIRACULUM) | 21 sty 09:00 | 0,838 | -0,004 | (-0,48%) | 0,842 | 0,838 | 0,838 | 0,838 | 10 | 8 |
  |
| MIL (MILLENNIUM) | 21 sty 17:00 | 9,665 | +0,015 | (+0,16%) | 9,650 | 9,550 | 9,530 | 9,695 | 340 287 | 3 266 996 |
  |
| MGT (MANGATA) | 21 sty 16:49 | 58,80 | -0,80 | (-1,34%) | 59,60 | 59,60 | 58,00 | 61,00 | 1 152 | 67 232 |
  |
| MFO | 21 sty 17:00 | 24,90 | -0,10 | (-0,40%) | 25,00 | 26,30 | 24,90 | 26,30 | 1 143 | 28 572 |
  |
| MEX (MEXPOLSKA) | 21 sty 13:28 | 3,93 | -0,10 | (-2,48%) | 4,03 | 4,03 | 3,93 | 4,03 | 177 | 712 |
  |
| MEG (MEGARON) | 20 sty 15:12 | 5,00 | -1,60 | (-24,24%) | 6,60 | 5,00 | 5,00 | 5,00 | 1 701 | 8 505 | |
| MDI (MDIENERGIA) | 21 sty 16:26 | 1,355 | -0,005 | (-0,37%) | 1,360 | 1,320 | 1,295 | 1,355 | 6 955 | 9 080 |
  |
| MDG (MEDICALG) | 21 sty 17:00 | 16,80 | -0,35 | (-2,04%) | 17,15 | 17,10 | 16,56 | 17,20 | 5 619 | 94 152 |
  |
| MCR (MERCOR) | 21 sty 17:00 | 26,50 | -0,90 | (-3,28%) | 27,40 | 27,10 | 26,50 | 27,50 | 3 081 | 82 369 |
  |
| MCI | 21 sty 16:49 | 28,00 | +0,10 | (+0,36%) | 27,90 | 27,90 | 27,50 | 28,00 | 6 460 | 179 664 |
  |
| MBW (MBWS) | 21 sty 14:55 | 15,40 | 0,00 | (0,00%) | 15,40 | 16,40 | 15,40 | 16,40 | 55 | 857 |
  |
| MBR (MOBRUK) | 21 sty 17:00 | 351,50 | -0,50 | (-0,14%) | 352,00 | 355,00 | 350,00 | 355,00 | 3 360 | 1 182 784 |
  |
| MBK (MBANK) | 21 sty 17:00 | 580,00 | -1,00 | (-0,17%) | 581,00 | 581,20 | 573,60 | 583,00 | 28 412 | 16 415 079 |
  |
| MAN (MANYDEV) | 17 sty 11:00 | 0,810 | +0,035 | (+4,52%) | 0,775 | 0,810 | 0,810 | 0,810 | 65 | 53 |
  |
| MAK (MAKARONPL) | 21 sty 17:00 | 19,45 | +0,20 | (+1,04%) | 19,25 | 19,25 | 19,25 | 19,45 | 2 374 | 45 997 |
  |
| MAB (MABION) | 21 sty 17:00 | 9,48 | -0,02 | (-0,21%) | 9,50 | 9,66 | 9,38 | 9,66 | 38 105 | 359 923 |
  |
| LWB (BOGDANKA) | 21 sty 17:00 | 23,28 | 0,00 | (0,00%) | 23,28 | 23,30 | 22,78 | 23,30 | 37 808 | 873 396 |
  |
| LTX (LENTEX) | 21 sty 17:00 | 7,18 | +0,02 | (+0,28%) | 7,16 | 7,02 | 7,02 | 7,18 | 255 | 1 817 |
  |
| LSI (LSISOFT) | 21 sty 09:23 | 15,60 | +0,40 | (+2,63%) | 15,20 | 15,60 | 15,60 | 15,60 | 10 | 156 |
  |
| LRQ (LARQ) | 21 sty 16:03 | 2,08 | +0,09 | (+4,52%) | 1,99 | 1,99 | 1,99 | 2,08 | 9 605 | 19 453 |
  |
| 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 sty 17:00 | 15 840,00 | +60,00 | (+0,38%) | 15 780,00 | 15 810,00 | 15 560,00 | 15 880,00 | 1 917 | 30 283 130 |
  |
| LKD (LOKUM) | 21 sty 14:15 | 20,80 | +0,20 | (+0,97%) | 20,60 | 20,60 | 20,40 | 20,80 | 704 | 14 566 |
  |
| LES (LESS) | 21 sty 17:00 | 0,244 | +0,009 | (+3,83%) | 0,235 | 0,235 | 0,229 | 0,245 | 21 596 | 5 028 |
  |
| LEN (LENA) | 21 sty 16:12 | 2,97 | 0,00 | (0,00%) | 2,97 | 3,00 | 2,90 | 3,00 | 1 071 | 3 212 |
  |
| LBW (LUBAWA) | 21 sty 17:00 | 5,075 | -0,005 | (-0,10%) | 5,080 | 5,090 | 4,992 | 5,135 | 523 069 | 2 646 261 |
  |
| LBT (LIBET) | 21 sty 12:27 | 1,650 | +0,060 | (+3,77%) | 1,590 | 1,540 | 1,540 | 1,650 | 11 155 | 17 604 |
  |
| LAB (LABOPRINT) | 21 sty 09:00 | 15,40 | 0,00 | (0,00%) | 15,40 | 15,40 | 15,40 | 15,40 | 1 | 15 |
  |
| KVT (KRVITAMIN) | 21 sty 15:09 | 8,28 | +0,28 | (+3,50%) | 8,00 | 8,02 | 8,02 | 8,28 | 1 077 | 8 898 |
  |
| KTY (KETY) | 21 sty 17:01 | 707,00 | -0,50 | (-0,07%) | 707,50 | 710,00 | 700,00 | 711,00 | 10 555 | 7 444 217 |
  |
| KSG (KSGAGRO) | 21 sty 17:00 | 2,64 | -0,11 | (-4,00%) | 2,75 | 2,69 | 2,52 | 2,73 | 17 756 | 45 934 |
  |
| KRU (KRUK) | 21 sty 17:01 | 425,00 | -2,40 | (-0,56%) | 427,40 | 427,80 | 420,60 | 429,00 | 16 370 | 6 928 062 |
  |
| KRK (KRKA) | 21 sty 17:00 | 674,00 | +24,00 | (+3,69%) | 650,00 | 650,00 | 650,00 | 674,00 | 80 | 52 498 |
  |
| KRI (KREDYTIN) | 21 sty 14:23 | 18,30 | +1,30 | (+7,65%) | 17,00 | 17,30 | 17,30 | 18,30 | 196 | 3 392 |
  |
| KPL (KINOPOL) | 21 sty 17:00 | 20,90 | +0,10 | (+0,48%) | 20,80 | 20,90 | 20,40 | 20,90 | 4 885 | 101 342 |
  |
| KPD (KPPD) | 21 sty 16:17 | 28,60 | -1,60 | (-5,30%) | 30,20 | 28,60 | 28,60 | 28,60 | 247 | 7 064 |
  |
| KOM (KOMPUTRON) | 21 sty 14:53 | 5,15 | +0,15 | (+3,00%) | 5,00 | 5,00 | 4,94 | 5,28 | 21 642 | 110 390 |
  |
| KMP (KOMPAP) | 21 sty 12:26 | 24,00 | 0,00 | (0,00%) | 24,00 | 23,00 | 23,00 | 24,00 | 252 | 5 798 |
  |
| KGN (KOGENERA) | 21 sty 17:00 | 50,20 | +0,20 | (+0,40%) | 50,00 | 50,00 | 49,60 | 50,60 | 636 | 31 849 |
  |
| KGL | 21 sty 16:26 | 13,80 | -0,10 | (-0,72%) | 13,90 | 13,90 | 13,50 | 13,90 | 948 | 12 884 |
  |
| KGH (KGHM) | 21 sty 17:02 | 125,00 | -1,80 | (-1,42%) | 126,80 | 126,50 | 124,00 | 126,55 | 266 524 | 33 266 962 |
  |
| KER (KERNEL) | 21 sty 17:00 | 17,10 | +0,84 | (+5,17%) | 16,26 | 16,38 | 15,90 | 17,18 | 80 915 | 1 340 085 |
  |
| 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 sty 17:04 | 0,848 | +0,002 | (+0,24%) | 0,846 | 0,840 | 0,826 | 0,848 | 13 676 | 11 520 |
  |
| KCH (KRAKCHEM) | 21 sty 17:00 | 1,250 | 0,000 | (0,00%) | 1,250 | 1,250 | 1,240 | 1,340 | 64 771 | 83 051 |
  |
| JWW (JWWINVEST) | 21 sty 17:00 | 3,22 | +0,02 | (+0,63%) | 3,20 | 3,21 | 3,21 | 3,22 | 155 | 499 |
  |
| JSW | 21 sty 17:00 | 23,01 | -0,64 | (-2,71%) | 23,65 | 23,74 | 22,94 | 23,92 | 373 707 | 8 676 902 |
  |
| JRH | 21 sty 17:00 | 8,78 | +0,56 | (+6,81%) | 8,22 | 8,70 | 8,52 | 8,84 | 4 875 | 42 763 |
  |
| IZS (IZOSTAL) | 21 sty 15:56 | 2,46 | 0,00 | (0,00%) | 2,46 | 2,50 | 2,46 | 2,50 | 5 015 | 12 398 |
  |
| IZO (IZOLACJA) | 21 sty 16:45 | 3,54 | -0,06 | (-1,67%) | 3,60 | 3,60 | 3,43 | 3,60 | 434 | 1 542 |
  |
| IZB (IZOBLOK) | 21 sty 15:00 | 35,60 | -2,20 | (-5,82%) | 37,80 | 37,00 | 35,60 | 37,00 | 551 | 19 617 |
  |
| ITB (INTERBUD) | 21 sty 16:09 | 2,15 | +0,05 | (+2,38%) | 2,10 | 2,05 | 1,92 | 2,15 | 10 854 | 21 687 |
  |
| 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 sty 12:42 | 0,598 | -0,002 | (-0,33%) | 0,600 | 0,588 | 0,586 | 0,598 | 1 565 | 933 |
  |
| IPE (IPOPEMA) | 21 sty 12:50 | 2,74 | 0,00 | (0,00%) | 2,74 | 2,74 | 2,74 | 2,74 | 1 200 | 3 288 |
  |
| INP (INPRO) | 21 sty 12:17 | 6,30 | +0,15 | (+2,44%) | 6,15 | 6,30 | 6,30 | 6,30 | 23 | 145 |
  |
| INL (INTROL) | 21 sty 16:45 | 9,24 | +0,24 | (+2,67%) | 9,00 | 9,02 | 9,02 | 9,24 | 1 337 | 12 298 |
  |
| INK (INSTALKRK) | 21 sty 16:30 | 36,90 | -0,10 | (-0,27%) | 37,00 | 37,00 | 36,60 | 37,00 | 663 | 24 489 |
  |
| ING (INGBSK) | 21 sty 17:04 | 271,50 | -1,00 | (-0,37%) | 272,50 | 272,50 | 269,00 | 273,00 | 3 610 | 978 866 |
  |
| INC | 21 sty 15:39 | 1,595 | +0,065 | (+4,25%) | 1,530 | 1,610 | 1,545 | 1,615 | 4 473 | 7 115 |
  |
| IMS | 21 sty 16:14 | 4,26 | +0,02 | (+0,47%) | 4,24 | 4,24 | 4,17 | 4,26 | 6 221 | 26 370 |
  |
| 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) | 21 sty 16:32 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 63 | 1 147 |
  |
| IIA (IIAAV) | 15 sty 13:49 | 68,10 | +1,00 | (+1,49%) | 67,10 | 66,90 | 66,90 | 68,10 | 65 | 4 399 |
  |
| 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 sty 16:49 | 23,50 | +0,60 | (+2,62%) | 22,90 | 23,20 | 23,00 | 23,50 | 1 100 | 25 712 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IDM (IDMSA) | 21 sty 15:41 | 0,555 | -0,015 | (-2,63%) | 0,570 | 0,555 | 0,555 | 0,555 | 72 | 40 |
  |
| 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 sty 16:46 | 7,68 | -0,01 | (-0,13%) | 7,69 | 7,56 | 7,55 | 7,68 | 1 471 | 11 135 |
  |
| IBS (IBSM) | 21 sty 16:08 | 84,00 | +2,20 | (+2,69%) | 81,80 | 85,80 | 81,20 | 85,80 | 97 | 7 940 |
  |
| HUG (HUUUGE) | 21 sty 17:02 | 19,40 | +0,20 | (+1,04%) | 19,20 | 19,20 | 19,20 | 19,58 | 56 620 | 1 098 248 |
  |
| HRS (HERKULES) | 21 sty 17:00 | 0,970 | +0,036 | (+3,85%) | 0,934 | 0,934 | 0,920 | 1,000 | 172 823 | 165 823 |
  |
| HRP (HARPER) | 21 sty 16:49 | 4,50 | +0,09 | (+2,04%) | 4,41 | 4,50 | 4,42 | 4,50 | 71 | 319 |
  |
| HMI (HMINWEST) | 14 sty 11:00 | 42,20 | 0,00 | (0,00%) | 42,20 | 42,20 | 42,20 | 42,20 | 5 | 211 |
  |
| 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 sty 10:08 | 22,60 | 0,00 | (0,00%) | 22,60 | 22,60 | 22,60 | 22,60 | 186 | 4 204 |
  |
| HDR (HYDROTOR) | 21 sty 16:01 | 19,55 | 0,00 | (0,00%) | 19,55 | 19,55 | 19,00 | 19,55 | 106 | 2 056 |
  |
| GTN (GETIN) | 21 sty 17:00 | 0,640 | -0,010 | (-1,54%) | 0,650 | 0,650 | 0,636 | 0,650 | 83 236 | 53 309 |
  |
| GTC | 21 sty 17:00 | 4,02 | 0,00 | (0,00%) | 4,02 | 4,02 | 3,95 | 4,02 | 2 511 | 10 082 |
  |
| GRX (GREENX) | 21 sty 17:01 | 1,951 | +0,005 | (+0,26%) | 1,946 | 1,960 | 1,946 | 2,008 | 666 749 | 1 315 277 |
  |
| GRN (GRODNO) | 21 sty 17:00 | 10,36 | +0,16 | (+1,57%) | 10,20 | 10,22 | 10,02 | 10,40 | 5 608 | 56 844 |
  |
| GPW | 21 sty 17:00 | 41,90 | +0,70 | (+1,70%) | 41,20 | 41,20 | 41,15 | 41,90 | 61 856 | 2 569 200 |
  |
| GPP (GRUPRACUJ) | 21 sty 17:00 | 55,00 | +2,20 | (+4,17%) | 52,80 | 52,70 | 52,70 | 55,20 | 10 296 | 561 948 |
  |
| GOP (GAMEOPS) | 21 sty 17:00 | 14,20 | -0,28 | (-1,93%) | 14,48 | 14,48 | 13,82 | 14,48 | 5 366 | 75 231 |
  |
| GOB (GOBARTO) | 21 sty 17:00 | 27,90 | -1,90 | (-6,38%) | 29,80 | 28,60 | 26,20 | 29,70 | 1 250 | 34 333 |
  |
| GMT (GENOMTEC) | 21 sty 17:00 | 7,37 | +0,04 | (+0,55%) | 7,33 | 7,33 | 6,90 | 7,40 | 22 175 | 161 940 |
  |
| GKI (IMMOBILE) | 21 sty 17:00 | 1,840 | -0,020 | (-1,08%) | 1,860 | 1,860 | 1,840 | 1,895 | 15 023 | 27 855 |
  |
| GIG (GIGROUP) | 21 sty 14:21 | 1,465 | 0,000 | (0,00%) | 1,465 | 1,450 | 1,405 | 1,465 | 2 706 | 3 927 |
  |
| GIF (GAMFACTOR) | 21 sty 17:00 | 7,40 | -0,30 | (-3,90%) | 7,70 | 7,50 | 7,40 | 7,60 | 11 045 | 82 310 |
  |
| GEA (GRENEVIA) | 21 sty 17:00 | 2,260 | +0,010 | (+0,44%) | 2,250 | 2,240 | 2,240 | 2,270 | 84 156 | 189 588 |
  |
| FTE (FORTE) | 21 sty 16:39 | 26,80 | -0,20 | (-0,74%) | 27,00 | 27,00 | 26,80 | 27,40 | 1 847 | 49 910 |
  |
| FSG (FASING) | 20 sty 15:59 | 12,10 | 0,00 | (0,00%) | 12,10 | 12,10 | 12,10 | 12,10 | 11 | 133 |
  |
| FRO (FERRO) | 21 sty 17:00 | 36,00 | +0,20 | (+0,56%) | 35,80 | 35,90 | 35,80 | 36,00 | 1 728 | 62 094 |
  |
| FON | 15 sty 17:01 | 7,28 | +0,10 | (+1,39%) | 7,18 | 7,28 | 7,12 | 7,64 | 45 296 | 332 191 |
 |
| FMG | 21 sty 12:51 | 97,00 | +0,40 | (+0,41%) | 96,60 | 97,00 | 93,20 | 97,00 | 3 | 287 |
  |
| 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 sty 14:14 | 9,26 | +0,10 | (+1,09%) | 9,16 | 9,40 | 9,20 | 9,40 | 152 | 1 405 |
  |
| FAB (FABRITY) | 21 sty 15:41 | 29,80 | +0,30 | (+1,02%) | 29,50 | 30,20 | 29,20 | 30,20 | 431 | 12 763 |
  |
| EUR (EUROCASH) | 21 sty 17:04 | 8,055 | -0,300 | (-3,59%) | 8,355 | 8,360 | 8,055 | 8,360 | 177 757 | 1 448 274 |
  |
| EUC (EUCO) | 21 sty 17:01 | 0,930 | -0,038 | (-3,93%) | 0,968 | 1,230 | 0,930 | 1,230 | 824 363 | 933 400 |
  |
| ETL (EUROTEL) | 21 sty 17:00 | 35,40 | +0,60 | (+1,72%) | 34,80 | 35,10 | 34,80 | 35,50 | 739 | 26 063 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ERG | 21 sty 17:00 | 51,00 | 0,00 | (0,00%) | 51,00 | 50,00 | 50,00 | 51,00 | 28 | 1 402 |
  |
| ERB (ERBUD) | 21 sty 16:47 | 39,10 | +0,30 | (+0,77%) | 38,80 | 39,30 | 39,10 | 40,40 | 10 328 | 409 908 |
  |
| EQU (EQUNICO) | 21 sty 15:32 | 0,978 | 0,000 | (0,00%) | 0,978 | 0,974 | 0,954 | 0,978 | 4 086 | 3 968 |
  |
| ENT (ENTER) | 21 sty 16:42 | 54,20 | -0,20 | (-0,37%) | 54,40 | 54,50 | 53,80 | 54,50 | 2 540 | 137 154 |
  |
| ENP (ENAP) | 21 sty 15:02 | 2,06 | +0,04 | (+1,98%) | 2,02 | 2,06 | 2,06 | 2,06 | 2 760 | 5 686 |
  |
| ENI (ENERGOINS) | 21 sty 17:00 | 2,35 | -0,12 | (-4,67%) | 2,46 | 2,46 | 2,33 | 2,58 | 314 600 | 757 075 |
  |
| ENG (ENERGA) | 21 sty 17:00 | 13,84 | -0,14 | (-1,00%) | 13,98 | 13,94 | 13,70 | 13,98 | 22 471 | 310 222 |
  |
| ENE (ENELMED) | 21 sty 14:59 | 22,00 | +1,00 | (+4,76%) | 21,00 | 22,00 | 20,80 | 22,00 | 168 | 3 527 |
  |
| ENA (ENEA) | 21 sty 17:01 | 13,70 | -0,29 | (-2,07%) | 13,99 | 13,90 | 13,60 | 13,91 | 312 888 | 4 292 692 |
  |
| EMC (EMCINSMED) | 21 sty 09:36 | 11,50 | -0,10 | (-0,86%) | 11,60 | 11,50 | 11,50 | 11,50 | 197 | 2 266 |
  |
| ELT (ELEKTROTI) | 21 sty 17:03 | 47,00 | 0,00 | (0,00%) | 47,00 | 47,00 | 46,25 | 47,20 | 13 247 | 619 819 |
  |
| EKP (ELKOP) | 9 sty 15:19 | 0,520 | -0,018 | (-3,35%) | 0,538 | 0,538 | 0,520 | 0,538 | 29 816 | 15 811 |
  |
| EHG (EUROHOLD) | 21 sty 16:00 | 3,50 | +0,10 | (+2,94%) | 3,40 | 3,40 | 3,06 | 3,70 | 5 484 | 18 218 |
  |
| 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 sty 16:13 | 6,30 | +0,02 | (+0,32%) | 6,28 | 6,20 | 6,08 | 6,30 | 1 162 | 7 235 |
  |
| ECH (ECHO) | 21 sty 17:00 | 4,50 | 0,00 | (0,00%) | 4,50 | 4,48 | 4,45 | 4,52 | 16 469 | 73 798 |
  |
| EAT (AMREST) | 21 sty 17:00 | 16,04 | -0,12 | (-0,74%) | 16,16 | 16,40 | 16,04 | 16,52 | 45 011 | 727 470 |
  |
| EAH (ESOTIQ) | 21 sty 17:00 | 36,60 | -1,30 | (-3,43%) | 37,90 | 37,40 | 36,00 | 38,00 | 2 597 | 95 400 |
  |
| DVL (DEVELIA) | 21 sty 17:00 | 5,86 | +0,07 | (+1,21%) | 5,79 | 5,83 | 5,75 | 5,86 | 25 239 | 146 401 |
  |
| DTR (DIGITREE) | 21 sty 14:00 | 10,30 | -0,10 | (-0,96%) | 10,40 | 10,40 | 10,30 | 10,50 | 2 407 | 25 204 |
  |
| DPL (DROZAPOL) | 21 sty 11:00 | 3,56 | +0,01 | (+0,28%) | 3,55 | 3,56 | 3,56 | 3,56 | 100 | 356 |
  |
| DOM (DOMDEV) | 21 sty 17:00 | 193,00 | +2,40 | (+1,26%) | 190,60 | 190,00 | 190,00 | 196,60 | 3 823 | 739 391 |
  |
| DNP (DINOPL) | 21 sty 17:00 | 438,00 | -3,10 | (-0,70%) | 441,10 | 440,00 | 434,00 | 440,00 | 158 764 | 69 387 480 |
  |
| DMG (DMGROUP) | 21 sty 17:00 | 5,38 | -0,02 | (-0,37%) | 5,40 | 5,40 | 5,20 | 5,46 | 287 074 | 1 538 188 |
  |
| DIG (DIGITANET) | 21 sty 17:00 | 63,00 | +0,40 | (+0,64%) | 62,60 | 62,60 | 60,60 | 64,00 | 8 298 | 513 964 |
  |
| DGE (DRAGOENT) | 21 sty 17:00 | 21,00 | +0,10 | (+0,48%) | 20,90 | 20,00 | 20,00 | 21,00 | 370 | 7 596 |
  |
| DGA | 21 sty 16:42 | 17,40 | 0,00 | (0,00%) | 17,40 | 17,40 | 17,00 | 17,40 | 103 | 1 792 |
  |
| DEL (DELKO) | 21 sty 16:49 | 8,20 | +0,16 | (+1,99%) | 8,04 | 8,04 | 8,02 | 8,22 | 5 012 | 40 836 |
  |
| DEK (DEKPOL) | 21 sty 17:00 | 44,80 | +2,50 | (+5,91%) | 42,30 | 43,00 | 43,00 | 44,80 | 5 563 | 242 036 |
  |
| DCR (DECORA) | 21 sty 17:00 | 79,00 | +3,60 | (+4,77%) | 75,40 | 76,00 | 76,00 | 83,40 | 10 096 | 811 793 |
  |
| DBE (DBENERGY) | 21 sty 17:00 | 13,20 | 0,00 | (0,00%) | 13,20 | 13,30 | 13,00 | 13,60 | 2 530 | 33 613 |
  |
| DBC (DEBICA) | 21 sty 17:00 | 83,80 | -0,20 | (-0,24%) | 84,00 | 84,00 | 83,20 | 84,80 | 957 | 80 344 |
  |
| DAT (DATAWALK) | 21 sty 17:04 | 61,30 | +0,40 | (+0,66%) | 60,90 | 61,20 | 59,10 | 62,30 | 17 647 | 1 064 981 |
  |
| DAD (DADELO) | 21 sty 16:48 | 23,60 | +0,10 | (+0,43%) | 23,50 | 23,50 | 23,20 | 23,70 | 116 | 2 744 |
  |
| CZT (CZTOREBKA) | 20 sty 15:00 | 0,430 | 0,000 | (0,00%) | 0,430 | 0,450 | 0,430 | 0,450 | 2 301 | 1 015 |
  |
| CTXA (CAPTORTX-PDA) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| CTX (CAPTORTX) | 21 sty 17:00 | 46,90 | 0,00 | (0,00%) | 46,90 | 46,50 | 46,40 | 47,20 | 993 | 46 536 |
  |
| CTS (CITYSERV) | 21 sty 11:00 | 5,80 | +0,10 | (+1,75%) | 5,70 | 5,80 | 5,80 | 5,80 | 10 | 58 |
  |
| 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) | 21 sty 09:00 | 7,90 | +0,40 | (+5,33%) | 7,50 | 7,90 | 7,90 | 7,90 | 2 | 16 |
  |
| CRM (CORMAY) | 21 sty 17:00 | 0,443 | -0,011 | (-2,42%) | 0,454 | 0,447 | 0,433 | 0,450 | 48 874 | 21 465 |
  |
| CRJ (CREEPYJAR) | 21 sty 16:26 | 289,00 | -4,50 | (-1,53%) | 293,50 | 293,50 | 285,00 | 298,50 | 280 | 81 831 |
  |
| CRI (CREOTECH) | 21 sty 17:00 | 186,50 | -4,50 | (-2,36%) | 191,00 | 191,00 | 183,00 | 191,50 | 3 919 | 728 704 |
  |
| 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) | 21 sty 17:00 | 14,630 | +0,005 | (+0,03%) | 14,625 | 14,650 | 14,500 | 14,700 | 453 483 | 6 628 668 |
  |
| CPR (COMPREMUM) | 21 sty 14:44 | 1,285 | -0,010 | (-0,77%) | 1,295 | 1,295 | 1,230 | 1,295 | 10 876 | 13 782 |
  |
| CPL (COMPERIA) | 16 sty 15:59 | 4,38 | -0,02 | (-0,45%) | 4,40 | 4,20 | 4,20 | 4,38 | 51 | 214 |
  |
| CPD (CELTIC) | 21 sty 13:26 | 1,800 | +0,300 | (+20,00%) | 1,500 | 1,500 | 1,500 | 1,800 | 31 142 | 52 122 |
  |
| CPA (CAPITAL) | 21 sty 15:00 | 0,140 | +0,002 | (+1,45%) | 0,138 | 0,140 | 0,140 | 0,140 | 36 097 | 5 054 |
  |
| COG (COGNOR) | 21 sty 17:00 | 6,67 | +0,09 | (+1,44%) | 6,58 | 6,58 | 6,58 | 6,67 | 21 645 | 143 642 |
  |
| 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 sty 16:48 | 144,00 | 0,00 | (0,00%) | 144,00 | 144,00 | 142,50 | 144,00 | 915 | 131 430 |
  |
| CLN (CLNPHARMA) | 21 sty 17:04 | 25,00 | -0,30 | (-1,19%) | 25,30 | 25,30 | 24,85 | 25,35 | 10 701 | 268 050 |
  |
| CLE (COALENERG) | 21 sty 17:00 | 0,907 | -0,032 | (-3,41%) | 0,939 | 0,925 | 0,900 | 0,942 | 12 256 | 11 229 |
  |
| CLD (CLOUD) | 21 sty 16:26 | 42,70 | 0,00 | (0,00%) | 42,70 | 42,70 | 41,90 | 42,70 | 316 | 13 428 |
  |
| CLC (COLUMBUS) | 21 sty 17:00 | 6,91 | -0,20 | (-2,81%) | 7,11 | 7,11 | 6,85 | 7,11 | 36 304 | 252 186 |
  |
| CIG (CIGAMES) | 21 sty 17:00 | 1,688 | +0,018 | (+1,08%) | 1,670 | 1,681 | 1,601 | 1,689 | 411 429 | 680 009 |
  |
| CFI | 21 sty 15:00 | 0,185 | -0,005 | (-2,63%) | 0,190 | 0,185 | 0,185 | 0,185 | 1 475 | 273 |
  |
| CEZ | 21 sty 16:28 | 169,80 | +0,60 | (+0,35%) | 169,20 | 169,20 | 167,90 | 169,80 | 173 | 29 171 |
  |
| CDR (CDPROJEKT) | 21 sty 17:00 | 222,80 | +6,10 | (+2,81%) | 216,70 | 216,70 | 214,00 | 222,80 | 381 692 | 83 767 624 |
  |
| CDL (CDRL) | 21 sty 16:31 | 11,60 | +0,40 | (+3,57%) | 11,20 | 11,60 | 11,30 | 11,70 | 21 | 243 |
  |
| CCE (CCENERGY) | 20 sty 15:00 | 0,290 | +0,022 | (+8,21%) | 0,268 | 0,290 | 0,290 | 0,290 | 6 | 2 |
  |
| CCC | 21 sty 17:01 | 180,90 | +1,20 | (+0,67%) | 179,70 | 179,70 | 178,00 | 180,90 | 78 308 | 14 057 797 |
  |
| CBF (CYBERFLKS) | 21 sty 17:00 | 156,00 | +1,00 | (+0,65%) | 155,00 | 155,00 | 154,50 | 158,50 | 12 965 | 2 038 237 |
  |
| CAV (CAVATINA) | 21 sty 16:45 | 17,20 | -0,10 | (-0,58%) | 17,30 | 17,30 | 17,10 | 19,00 | 3 079 | 55 377 |
  |
| CAR (INTERCARS) | 21 sty 17:00 | 580,00 | +8,00 | (+1,40%) | 572,00 | 578,00 | 564,00 | 580,00 | 960 | 546 772 |
  |
| CAP (CAPITEA) | 21 sty 17:00 | 0,4390 | -0,0100 | (-2,23%) | 0,4490 | 0,4490 | 0,4360 | 0,4490 | 116 424 | 51 352 |
  |
| BST (BEST) | 21 sty 09:13 | 26,00 | +0,60 | (+2,36%) | 25,40 | 26,00 | 26,00 | 26,00 | 40 | 1 040 |
  |
| BRS (BORYSZEW) | 21 sty 17:00 | 5,34 | -0,11 | (-2,02%) | 5,45 | 5,42 | 5,32 | 5,42 | 5 908 | 31 651 |
  |
| BRA (BRASTER) | 4 maj 17:00 | 0,580 | -0,030 | (-4,92%) | 0,610 | 0,584 | 0,574 | 0,600 | 15 261 | 8 880 | |
| BOW (BOWIM) | 21 sty 16:41 | 4,97 | +0,18 | (+3,65%) | 4,79 | 4,78 | 4,78 | 5,12 | 20 054 | 98 977 |
  |
| BOS | 21 sty 17:00 | 12,05 | -0,15 | (-1,23%) | 12,20 | 12,25 | 11,85 | 12,25 | 6 873 | 83 044 |
  |
| BNP (BNPPPL) | 21 sty 17:00 | 89,60 | +1,80 | (+2,05%) | 87,80 | 88,80 | 87,80 | 89,60 | 1 229 | 108 941 |
  |
| BMX (BIOMAXIMA) | 21 sty 17:00 | 11,80 | -0,05 | (-0,42%) | 11,85 | 11,85 | 11,65 | 11,85 | 1 439 | 16 879 |
  |
| BMC (BUMECH) | 21 sty 17:02 | 10,70 | -0,10 | (-0,93%) | 10,80 | 10,78 | 10,58 | 11,16 | 45 840 | 499 890 |
  |
| BLO (BLOOBER) | 21 sty 17:00 | 24,70 | +0,25 | (+1,02%) | 24,45 | 24,45 | 24,05 | 24,75 | 4 889 | 119 366 |
  |
| BIP (BIOPLANET) | 21 sty 15:44 | 17,90 | -0,10 | (-0,56%) | 18,00 | 18,00 | 17,30 | 18,00 | 257 | 4 539 |
  |
| BIO (BIOTON) | 21 sty 17:00 | 3,57 | +0,04 | (+1,28%) | 3,52 | 3,51 | 3,51 | 3,57 | 31 896 | 112 974 |
  |
| BHW (HANDLOWY) | 21 sty 17:00 | 93,50 | +0,80 | (+0,86%) | 92,70 | 93,00 | 92,70 | 93,70 | 23 628 | 2 205 636 |
  |
| BFT (BENEFIT) | 21 sty 17:00 | 2 955,00 | -90,00 | (-2,96%) | 3 045,00 | 3 035,00 | 2 895,00 | 3 035,00 | 2 611 | 7 702 495 |
  |
| BDZ (BEDZIN) | 21 sty 13:45 | 26,20 | +0,10 | (+0,38%) | 26,10 | 26,20 | 25,70 | 26,20 | 1 700 | 44 309 |
  |
| BDX (BUDIMEX) | 21 sty 17:00 | 462,40 | -13,80 | (-2,90%) | 476,20 | 476,00 | 461,60 | 476,00 | 33 108 | 15 427 058 |
  |
| BCX (BIOCELTIX) | 21 sty 17:03 | 83,70 | +2,50 | (+3,08%) | 81,20 | 81,20 | 78,20 | 84,00 | 17 059 | 1 384 779 |
  |
| BCS (BIGCHEESE) | 21 sty 17:00 | 13,20 | -0,38 | (-2,80%) | 13,58 | 13,58 | 13,20 | 13,58 | 1 421 | 18 973 |
  |
| BCM (BETACOM) | 21 sty 15:17 | 4,10 | -0,08 | (-1,91%) | 4,18 | 4,08 | 4,08 | 4,16 | 3 168 | 12 989 |
  |
| BBT (BOOMBIT) | 21 sty 16:49 | 7,94 | 0,00 | (0,00%) | 7,94 | 7,98 | 7,86 | 7,98 | 916 | 7 222 |
  |
| BBD (BBIDEV) | 21 sty 17:00 | 5,40 | +0,46 | (+9,31%) | 4,94 | 5,06 | 5,02 | 5,40 | 15 421 | 81 063 |
  |
| B24 (BRAND24) | 21 sty 13:24 | 49,10 | -0,20 | (-0,41%) | 49,30 | 49,00 | 48,60 | 49,10 | 315 | 15 383 |
  |
| AWM (AIRWAY) | 21 sty 17:00 | 0,2730 | +0,0045 | (+1,68%) | 0,2685 | 0,2645 | 0,2605 | 0,2750 | 529 488 | 141 614 |
  |
| ATT (GRUPAAZOTY) | 21 sty 17:00 | 20,74 | -0,38 | (-1,80%) | 21,12 | 21,04 | 20,40 | 21,04 | 180 755 | 3 756 594 |
  |
| ATS (ATLANTIS) | 15 sty 11:00 | 0,219 | +0,024 | (+12,02%) | 0,196 | 0,219 | 0,219 | 0,219 | 331 168 | 72 526 |
 |
| ATR (ATREM) | 21 sty 16:38 | 22,80 | -0,10 | (-0,44%) | 22,90 | 22,90 | 22,40 | 23,20 | 6 543 | 149 211 |
  |
| ATP (ATLANTAPL) | 21 sty 16:42 | 20,60 | +0,20 | (+0,98%) | 20,40 | 20,40 | 20,40 | 20,60 | 491 | 10 061 |
  |
| ATG (ATMGRUPA) | 21 sty 16:29 | 4,09 | -0,03 | (-0,73%) | 4,12 | 4,10 | 4,03 | 4,10 | 16 291 | 66 385 |
  |
| ATD (ATENDE) | 21 sty 15:59 | 2,71 | -0,02 | (-0,73%) | 2,73 | 2,73 | 2,64 | 2,73 | 9 190 | 24 638 |
  |
| ATC (ARCTIC) | 21 sty 17:00 | 16,70 | +0,23 | (+1,40%) | 16,47 | 16,97 | 16,60 | 16,98 | 13 535 | 227 412 |
  |
| AST (ASTARTA) | 21 sty 17:00 | 41,15 | +0,05 | (+0,12%) | 41,10 | 41,50 | 41,10 | 41,85 | 7 655 | 317 209 |
  |
| 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 sty 17:00 | 48,30 | -0,60 | (-1,23%) | 48,90 | 48,50 | 47,80 | 49,00 | 15 264 | 737 758 |
  |
| ASB (ASBIS) | 21 sty 17:00 | 19,14 | +0,44 | (+2,35%) | 18,70 | 18,75 | 18,72 | 19,29 | 165 329 | 3 141 512 |
  |
| ART (ARTIFEX) | 21 sty 16:47 | 12,85 | 0,00 | (0,00%) | 12,85 | 12,95 | 12,55 | 12,95 | 4 626 | 58 888 |
  |
| ARH (ARCHICOM) | 21 sty 15:54 | 38,50 | +0,60 | (+1,58%) | 37,90 | 38,60 | 37,60 | 38,60 | 1 263 | 48 572 |
  |
| APT (APATOR) | 21 sty 17:03 | 18,94 | +0,24 | (+1,28%) | 18,70 | 18,72 | 18,44 | 19,10 | 10 859 | 204 339 |
  |
| APR (AUTOPARTN) | 21 sty 17:00 | 17,66 | -0,12 | (-0,67%) | 17,78 | 17,90 | 17,60 | 17,90 | 66 393 | 1 174 188 |
  |
| APN (APLISENS) | 21 sty 17:00 | 20,40 | -0,50 | (-2,39%) | 20,90 | 21,00 | 20,30 | 21,00 | 231 | 4 781 |
  |
| APL (AMPLI) | 9 sty 11:00 | 0,950 | 0,000 | (0,00%) | 0,950 | 0,950 | 0,950 | 0,950 | 467 | 444 |
  |
| APE (APSENERGY) | 21 sty 15:41 | 2,65 | 0,00 | (0,00%) | 2,65 | 2,66 | 2,58 | 2,67 | 3 385 | 8 962 |
  |
| ANR (ANSWEAR) | 21 sty 17:02 | 28,35 | -0,15 | (-0,53%) | 28,50 | 28,15 | 28,10 | 28,50 | 1 232 | 34 803 |
  |
| AMC (AMICA) | 21 sty 16:24 | 55,80 | +0,30 | (+0,54%) | 55,50 | 55,60 | 55,50 | 56,20 | 906 | 50 625 |
  |
| AMB (AMBRA) | 21 sty 17:00 | 22,65 | -0,45 | (-1,95%) | 23,10 | 23,10 | 22,00 | 23,30 | 6 531 | 148 638 |
  |
| ALR (ALIOR) | 21 sty 17:00 | 91,72 | +0,44 | (+0,48%) | 91,28 | 90,88 | 90,24 | 91,72 | 139 991 | 12 772 229 |
  |
| ALL (AILLERON) | 21 sty 17:02 | 23,00 | +0,85 | (+3,84%) | 22,15 | 22,30 | 22,30 | 23,30 | 15 665 | 359 255 |
  |
| ALI (ALTUS) | 21 sty 16:14 | 2,17 | +0,17 | (+8,50%) | 2,00 | 2,14 | 1,99 | 2,17 | 14 294 | 28 646 |
  |
| ALG (AIGAMES) | 21 sty 14:03 | 1,110 | +0,025 | (+2,30%) | 1,085 | 1,090 | 1,075 | 1,110 | 2 540 | 2 761 |
  |
| ALE (ALLEGRO) | 21 sty 17:02 | 26,750 | +0,015 | (+0,06%) | 26,735 | 26,900 | 26,565 | 26,920 | 1 698 961 | 45 441 824 |
  |
| 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) | 21 sty 17:00 | 4,67 | -0,03 | (-0,64%) | 4,70 | 4,65 | 4,41 | 4,69 | 2 306 | 10 521 |
  |
| AGO (AGORA) | 21 sty 17:00 | 10,86 | +0,06 | (+0,56%) | 10,80 | 10,80 | 10,66 | 10,86 | 329 747 | 3 560 960 |
  |
| ADV (ADIUVO) | 21 sty 17:04 | 1,060 | -0,260 | (-19,70%) | 1,320 | 1,620 | 1,060 | 1,620 | 1 751 136 | 2 175 761 |
  |
| ACT (ACTION) | 21 sty 17:00 | 20,90 | 0,00 | (0,00%) | 20,90 | 20,90 | 20,70 | 20,95 | 7 588 | 158 449 |
  |
| ACP (ASSECOPOL) | 21 sty 17:01 | 97,50 | +0,85 | (+0,88%) | 96,65 | 96,65 | 96,05 | 98,00 | 80 080 | 7 801 759 |
  |
| ACG (ACAUTOGAZ) | 21 sty 16:31 | 31,00 | -0,30 | (-0,96%) | 31,30 | 31,40 | 31,00 | 31,40 | 514 | 16 055 |
  |
| ABS (ASSECOBS) | 21 sty 17:00 | 59,20 | -0,80 | (-1,33%) | 60,00 | 60,20 | 59,20 | 60,20 | 1 442 | 86 423 |
  |
| ABE (ABPL) | 21 sty 17:00 | 113,00 | +1,00 | (+0,89%) | 112,00 | 112,00 | 111,50 | 113,00 | 1 041 | 117 180 |
  |
| AAT (ALTA) | 21 sty 16:34 | 2,45 | -0,07 | (-2,78%) | 2,52 | 2,50 | 2,37 | 2,60 | 29 955 | 74 052 |
  |
| 4MS (4MASS) | 21 sty 17:00 | 7,21 | -0,14 | (-1,90%) | 7,35 | 7,35 | 7,20 | 7,35 | 18 177 | 131 979 |
  |
| 3RG (3RGAMES) | 21 sty 16:43 | 0,369 | +0,009 | (+2,50%) | 0,360 | 0,367 | 0,355 | 0,370 | 52 736 | 19 252 |
  |
| 1AT (ATAL) | 21 sty 16:45 | 51,70 | -0,40 | (-0,77%) | 52,10 | 51,90 | 51,60 | 52,00 | 6 442 | 334 351 |
  |
| 11B (11BIT) | 21 sty 17:00 | 172,60 | -4,00 | (-2,27%) | 176,60 | 176,60 | 171,20 | 178,00 | 9 295 | 1 620 939 |
  |
| 08N (08OCTAVA) | 21 sty 15:00 | 0,950 | 0,000 | (0,00%) | 0,950 | 0,995 | 0,950 | 0,995 | 1 509 | 1 501 |
  |
| 06N (06MAGNA) | 21 sty 16:43 | 2,98 | +0,18 | (+6,24%) | 2,81 | 2,77 | 2,76 | 2,98 | 17 549 | 50 165 |
  |
Biznesradar bez reklam? Sprawdź BR Plus