Biznesradar bez reklam? Sprawdź BR Plus
Komponenty indeksu WIG
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | Udział | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 26 mar 14:55 | 3,28 | -0,10 | (-2,96%) | 3,38 | 3,36 | 3,16 | 3,38 | 17 062 | 56 035 | 0,001% |
  |
| ZUE | 26 mar 16:00 | 10,20 | -0,20 | (-1,92%) | 10,40 | 10,40 | 10,20 | 10,40 | 7 323 | 74 739 | 0,018% |
  |
| ZRE (ZREMB) | 26 mar 16:49 | 6,78 | -0,09 | (-1,31%) | 6,87 | 6,87 | 6,54 | 6,87 | 68 778 | 460 189 | 0,013% |
  |
| ZMT (ZAMET) | 26 mar 17:00 | 0,784 | +0,002 | (+0,26%) | 0,782 | 0,770 | 0,764 | 0,784 | 145 662 | 112 313 | 0,007% |
  |
| ZEP (ZEPAK) | 26 mar 17:04 | 17,32 | -0,24 | (-1,37%) | 17,56 | 17,58 | 17,26 | 17,70 | 6 009 | 104 834 | 0,061% |
  |
| ZAB (ZABKA) | 26 mar 17:04 | 21,22 | -0,02 | (-0,07%) | 21,23 | 21,50 | 20,57 | 21,57 | 3 390 488 | 71 319 224 | 1,818% |
 |
| YRL (YARRL) | 26 mar 15:35 | 8,85 | -0,25 | (-2,75%) | 9,10 | 8,85 | 8,60 | 8,85 | 3 326 | 29 032 | 0,005% |
  |
| YAN (NEPTIS) | 26 mar 09:01 | 130,00 | -1,00 | (-0,76%) | 131,00 | 130,00 | 130,00 | 130,00 | 5 | 650 | 0,009% |
  |
| XTP (XTPL) | 26 mar 17:03 | 108,80 | +3,40 | (+3,23%) | 105,40 | 105,60 | 105,00 | 108,80 | 2 385 | 254 474 | 0,032% |
  |
| XTB | 26 mar 17:00 | 69,28 | -0,50 | (-0,72%) | 69,78 | 69,80 | 68,68 | 70,00 | 247 024 | 17 129 390 | 0,929% |
  |
| XPL (XPLUS) | 26 mar 17:00 | 3,08 | -0,07 | (-2,22%) | 3,15 | 3,14 | 2,89 | 3,30 | 23 014 | 69 428 | 0,006% |
  |
| WXF (WARIMPEX) | 25 mar 13:49 | 2,70 | +0,01 | (+0,37%) | 2,69 | 2,69 | 2,69 | 2,70 | 2 169 | 5 850 | 0,004% |
  |
| WWL (WAWEL) | 26 mar 16:17 | 648,00 | -16,00 | (-2,41%) | 664,00 | 660,00 | 646,00 | 660,00 | 27 | 17 534 | 0,067% |
  |
| WTN (WITTCHEN) | 26 mar 16:48 | 23,90 | +0,35 | (+1,49%) | 23,55 | 23,55 | 23,50 | 23,90 | 17 531 | 415 874 | 0,036% |
  |
| WPR (WOODPCKR) | 26 mar 16:46 | 3,92 | -0,15 | (-3,57%) | 4,07 | 4,20 | 3,90 | 4,22 | 16 793 | 69 329 | 0,001% |
  |
| WPL (WIRTUALNA) | 26 mar 17:00 | 85,90 | +3,90 | (+4,76%) | 82,00 | 83,00 | 82,10 | 86,20 | 32 807 | 2 780 805 | 0,322% |
  |
| WLT (WIELTON) | 26 mar 17:00 | 5,90 | -0,03 | (-0,51%) | 5,93 | 5,93 | 5,86 | 5,98 | 4 083 | 24 151 | 0,024% |
  |
| WIK (WIKANA) | 25 mar 09:03 | 6,90 | 0,00 | (0,00%) | 6,90 | 6,90 | 6,90 | 6,90 | 74 | 511 | 0,005% |
  |
| WAS (WASKO) | 26 mar 13:37 | 1,950 | +0,030 | (+1,56%) | 1,920 | 1,950 | 1,950 | 1,965 | 3 324 | 6 487 | 0,007% |
  |
| VVD (VIVID) | 26 mar 17:00 | 0,700 | +0,024 | (+3,55%) | 0,676 | 0,678 | 0,642 | 0,730 | 277 507 | 193 512 | 0,003% |
  |
| VRG | 26 mar 17:01 | 3,65 | -0,03 | (-0,82%) | 3,68 | 3,68 | 3,65 | 3,68 | 98 103 | 358 846 | 0,102% |
  |
| VRC (VERCOM) | 26 mar 17:00 | 118,00 | 0,00 | (0,00%) | 118,00 | 120,00 | 118,00 | 121,00 | 12 477 | 1 495 142 | 0,175% |
  |
| VOX (VOXEL) | 26 mar 17:00 | 135,50 | -1,00 | (-0,73%) | 136,50 | 136,00 | 135,00 | 140,00 | 2 503 | 342 930 | 0,181% |
  |
| VOT (VOTUM) | 26 mar 16:47 | 33,35 | -0,30 | (-0,89%) | 33,65 | 33,50 | 33,20 | 33,90 | 8 439 | 282 416 | 0,035% |
  |
| VIN (VINDEXUS) | 26 mar 16:08 | 9,80 | +0,04 | (+0,41%) | 9,76 | 9,76 | 9,70 | 9,82 | 8 885 | 86 459 | 0,007% |
  |
| VGO (VIGOPHOTN) | 26 mar 14:38 | 490,00 | -2,00 | (-0,41%) | 492,00 | 491,00 | 490,00 | 497,00 | 25 | 12 308 | 0,061% |
  |
| URT (URTESTE) | 26 mar 15:54 | 86,00 | -3,80 | (-4,23%) | 89,80 | 86,40 | 83,00 | 87,00 | 863 | 73 644 | 0,007% |
  |
| UNT (UNIMOT) | 26 mar 17:00 | 152,40 | -3,40 | (-2,18%) | 155,80 | 156,00 | 152,40 | 156,00 | 1 939 | 298 171 | 0,075% |
  |
| UNI (UNIBEP) | 26 mar 16:31 | 9,78 | +0,12 | (+1,24%) | 9,66 | 9,70 | 9,58 | 9,90 | 8 352 | 81 169 | 0,033% |
  |
| UNF (UNFOLD) | 25 mar 11:38 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,40 | 1,40 | 2 650 | 3 710 | 0,001% | |
| ULM (ULMA) | 26 mar 17:00 | 62,50 | +2,00 | (+3,31%) | 60,50 | 62,50 | 59,50 | 62,50 | 30 | 1 831 | 0,016% |
  |
| ULG (ULTGAMES) | 26 mar 15:50 | 9,10 | -0,08 | (-0,87%) | 9,18 | 9,00 | 8,86 | 9,14 | 725 | 6 519 | 0,004% |
  |
| UCG (UNICREDIT) | 26 mar 09:00 | 229,00 | +4,30 | (+1,91%) | 224,70 | 229,00 | 229,00 | 229,00 | 10 | 2 290 | 0,087% |
  |
| TXT (TEXT) | 26 mar 17:04 | 55,20 | -0,30 | (-0,54%) | 55,50 | 55,50 | 54,60 | 55,70 | 175 219 | 9 702 376 | 0,169% |
  |
| TSG (TESGAS) | 26 mar 09:24 | 2,97 | -0,07 | (-2,30%) | 3,04 | 3,07 | 2,97 | 3,07 | 5 740 | 17 142 | 0,003% |
  |
| TRN (TRANSPOL) | 26 mar 16:31 | 2,98 | +0,06 | (+2,05%) | 2,92 | 2,98 | 2,98 | 2,98 | 953 | 2 840 | 0,004% |
  |
| TPE (TAURONPE) | 26 mar 17:00 | 4,899 | +0,029 | (+0,60%) | 4,870 | 4,837 | 4,802 | 4,925 | 1 855 352 | 9 011 866 | 1,037% |
  |
| TOR (TORPOL) | 26 mar 17:00 | 41,20 | -0,80 | (-1,90%) | 42,00 | 42,05 | 40,80 | 42,05 | 11 142 | 461 255 | 0,100% |
  |
| TOA (TOYA) | 26 mar 17:02 | 7,14 | -0,04 | (-0,56%) | 7,18 | 7,18 | 7,14 | 7,22 | 53 212 | 381 892 | 0,054% |
  |
| TMR (TATRY) | 25 mar 17:00 | 90,00 | -7,00 | (-7,22%) | 97,00 | 90,50 | 90,00 | 90,50 | 63 | 5 696 | 0,001% |
  |
| TLX (TALEX) | 26 mar 16:37 | 23,00 | -0,20 | (-0,86%) | 23,20 | 24,00 | 22,20 | 24,00 | 694 | 15 606 | 0,002% |
  |
| THG (TENDERHUT) | 24 mar 12:45 | 6,00 | -0,08 | (-1,32%) | 6,08 | 6,02 | 6,00 | 6,02 | 1 050 | 6 303 | 0,002% |
  |
| TEN (TSGAMES) | 26 mar 17:03 | 87,50 | -2,50 | (-2,78%) | 90,00 | 90,00 | 87,45 | 91,80 | 109 089 | 9 736 712 | 0,080% |
  |
| TAR (TARCZYNSKI) | 26 mar 12:39 | 149,00 | -0,50 | (-0,33%) | 149,50 | 149,50 | 147,00 | 149,50 | 42 | 6 215 | 0,086% |
  |
| SWG (SECOGROUP) | 26 mar 16:29 | 27,80 | 0,00 | (0,00%) | 27,80 | 27,80 | 27,80 | 27,80 | 170 | 4 726 | 0,024% |
  |
| SVRS (SILVAIR-REGS) | 26 mar 09:00 | 3,32 | -0,02 | (-0,60%) | 3,34 | 3,32 | 3,32 | 3,32 | 3 | 10 | 0,005% |
  |
| SVE (SNTVERSE) | 26 mar 17:01 | 4,675 | -0,015 | (-0,32%) | 4,690 | 4,690 | 4,570 | 4,700 | 78 681 | 362 758 | 0,043% |
  |
| STX (STALEXP) | 26 mar 17:00 | 3,800 | -0,055 | (-1,43%) | 3,855 | 3,865 | 3,790 | 3,875 | 204 000 | 778 902 | 0,074% |
  |
| STP (STALPROD) | 26 mar 17:00 | 286,00 | -1,00 | (-0,35%) | 287,00 | 288,00 | 276,50 | 288,00 | 611 | 171 834 | 0,091% |
  |
| STF (STALPROFI) | 26 mar 16:47 | 8,82 | -0,18 | (-2,00%) | 9,00 | 8,96 | 8,82 | 8,96 | 5 975 | 53 063 | 0,014% |
  |
| SPR (SPYROSOFT) | 26 mar 16:23 | 450,00 | 0,00 | (0,00%) | 450,00 | 450,00 | 440,00 | 451,00 | 537 | 238 843 | 0,019% |
  |
| SPL (SANPL) | 26 mar 17:00 | 588,80 | -2,20 | (-0,37%) | 591,00 | 594,80 | 581,60 | 596,00 | 39 990 | 23 521 436 | 4,615% |
  |
| SPH (SOPHARMA) | 25 mar 16:15 | 12,10 | 0,00 | (0,00%) | 12,10 | 12,10 | 12,00 | 12,10 | 671 | 8 087 | 0,000% |
  |
| SON (SONEL) | 26 mar 16:24 | 17,30 | +0,15 | (+0,87%) | 17,15 | 17,20 | 16,90 | 17,30 | 470 | 8 049 | 0,017% |
  |
| SNX (SUNEX) | 26 mar 17:04 | 7,00 | -0,22 | (-3,05%) | 7,22 | 7,22 | 7,00 | 7,55 | 30 821 | 224 182 | 0,010% |
  |
| SNW (SANWIL) | 26 mar 16:34 | 1,540 | -0,030 | (-1,91%) | 1,570 | 1,540 | 1,490 | 1,540 | 33 728 | 50 885 | 0,003% |
  |
| SNT (SYNEKTIK) | 26 mar 17:00 | 212,00 | +2,00 | (+0,95%) | 210,00 | 211,00 | 203,50 | 216,00 | 42 751 | 8 934 550 | 0,220% |
  |
| SNK (SANOK) | 26 mar 16:45 | 21,40 | -0,40 | (-1,83%) | 21,80 | 21,70 | 21,25 | 21,70 | 2 351 | 50 453 | 0,095% |
  |
| SLV (SELVITA) | 26 mar 17:00 | 43,00 | +0,10 | (+0,23%) | 42,90 | 42,80 | 42,40 | 43,20 | 4 229 | 180 564 | 0,126% |
  |
| SKL (SKYLINE) | 26 mar 17:00 | 1,63 | +0,03 | (+1,87%) | 1,60 | 1,56 | 1,55 | 1,63 | 14 385 | 22 545 | 0,002% |
  |
| SKH (SKARBIEC) | 26 mar 17:00 | 23,50 | -0,40 | (-1,67%) | 23,90 | 24,00 | 22,60 | 24,00 | 9 448 | 220 935 | 0,013% |
  |
| SKA (SNIEZKA) | 26 mar 16:49 | 88,60 | -1,40 | (-1,56%) | 90,00 | 90,00 | 88,40 | 90,00 | 228 | 20 444 | 0,090% |
  |
| SIM (SIMFABRIC) | 26 mar 15:25 | 1,870 | -0,012 | (-0,64%) | 1,882 | 1,888 | 1,850 | 1,888 | 1 606 | 2 985 | 0,002% |
  |
| SHO (SHOPER) | 26 mar 16:49 | 43,00 | -0,40 | (-0,92%) | 43,40 | 43,40 | 42,50 | 43,70 | 16 888 | 724 228 | 0,123% |
  |
| SGN (SYGNITY) | 26 mar 17:00 | 75,00 | -0,40 | (-0,53%) | 75,40 | 75,60 | 75,00 | 75,60 | 3 854 | 289 193 | 0,040% |
  |
| SFS (SFINKS) | 26 mar 17:00 | 0,464 | -0,004 | (-0,86%) | 0,468 | 0,468 | 0,454 | 0,477 | 29 889 | 13 966 | 0,003% |
  |
| SFG (SILVANO) | 26 mar 16:30 | 5,34 | +0,04 | (+0,75%) | 5,30 | 5,30 | 5,16 | 5,34 | 10 | 53 | 0,001% |
  |
| SEL (SELENAFM) | 26 mar 17:00 | 35,90 | +0,10 | (+0,28%) | 35,80 | 35,70 | 34,20 | 35,90 | 4 407 | 157 275 | 0,037% |
  |
| SEK (SEKO) | 26 mar 15:39 | 9,18 | -0,02 | (-0,22%) | 9,20 | 9,20 | 9,14 | 9,20 | 1 629 | 14 986 | 0,005% |
  |
| SCP (SCPFL) | 26 mar 17:00 | 185,60 | +0,40 | (+0,22%) | 185,20 | 187,00 | 184,00 | 187,00 | 1 026 | 190 036 | 0,058% |
  |
| SAN (SANTANDER) | 26 mar 16:14 | 27,66 | +0,05 | (+0,20%) | 27,60 | 27,60 | 27,15 | 27,78 | 6 622 | 180 829 | 0,005% |
  |
| RWL (RAWLPLUG) | 26 mar 17:03 | 17,00 | -0,15 | (-0,87%) | 17,15 | 17,15 | 16,50 | 17,15 | 4 165 | 70 408 | 0,036% |
  |
| RVU (RYVU) | 26 mar 17:00 | 21,70 | -1,60 | (-6,87%) | 23,30 | 23,95 | 21,60 | 24,45 | 145 483 | 3 261 836 | 0,066% |
  |
| RPC (ROPCZYCE) | 26 mar 15:12 | 22,10 | 0,00 | (0,00%) | 22,10 | 22,10 | 22,10 | 22,40 | 667 | 14 775 | 0,007% |
  |
| RNK (RANKPROGR) | 26 mar 16:49 | 4,580 | -0,040 | (-0,87%) | 4,620 | 4,570 | 4,570 | 4,620 | 2 788 | 12 810 | 0,017% |
  |
| RND (RENDER) | 26 mar 17:00 | 77,80 | -4,00 | (-4,89%) | 81,80 | 80,60 | 77,60 | 81,80 | 240 | 18 840 | 0,003% |
  |
| RMK (REMAK) | 26 mar 09:00 | 13,80 | 0,00 | (0,00%) | 13,80 | 13,80 | 13,80 | 13,80 | 2 | 28 | 0,004% |
  |
| RLP (RELPOL) | 26 mar 12:46 | 5,38 | +0,08 | (+1,51%) | 5,30 | 5,30 | 5,30 | 5,38 | 2 308 | 12 236 | 0,006% |
  |
| RBW (RAINBOW) | 26 mar 17:02 | 145,00 | -10,00 | (-6,45%) | 155,00 | 155,00 | 141,20 | 155,20 | 191 134 | 28 247 756 | 0,307% |
  |
| RAE (RAEN) | 26 mar 16:49 | 0,3800 | -0,0025 | (-0,65%) | 0,3825 | 0,3790 | 0,3745 | 0,3825 | 38 535 | 14 558 | 0,002% |
  |
| QRS (QUERCUS) | 26 mar 17:02 | 9,76 | -0,22 | (-2,20%) | 9,98 | 9,98 | 9,56 | 9,98 | 28 325 | 276 722 | 0,054% |
  |
| PZU | 26 mar 17:02 | 57,84 | +0,08 | (+0,14%) | 57,76 | 57,68 | 57,36 | 58,08 | 1 481 747 | 85 596 696 | 6,670% |
  |
| PXM (POLIMEXMS) | 26 mar 17:01 | 3,064 | -0,130 | (-4,07%) | 3,194 | 3,194 | 3,012 | 3,200 | 461 371 | 1 424 365 | 0,054% |
  |
| PWX (POLWAX) | 26 mar 16:03 | 1,310 | 0,000 | (0,00%) | 1,310 | 1,340 | 1,310 | 1,340 | 5 819 | 7 684 | 0,004% |
  |
| PUR (PURE) | 26 mar 17:00 | 13,04 | -0,30 | (-2,25%) | 13,34 | 13,40 | 13,02 | 13,40 | 35 122 | 460 381 | 0,010% |
  |
| PTW (PTWP) | 26 mar 10:35 | 64,00 | 0,00 | (0,00%) | 64,00 | 64,00 | 64,00 | 64,00 | 33 | 2 112 | 0,003% |
  |
| PTG (POLTREG) | 26 mar 16:19 | 35,00 | -0,10 | (-0,28%) | 35,10 | 35,10 | 34,80 | 35,10 | 2 614 | 91 466 | 0,015% |
  |
| PRT (PROTEKTOR) | 26 mar 17:00 | 1,790 | +0,020 | (+1,13%) | 1,770 | 1,765 | 1,740 | 1,880 | 402 348 | 722 851 | 0,003% |
  |
| PRM (PROCHEM) | 26 mar 11:55 | 26,60 | -0,40 | (-1,48%) | 27,00 | 27,00 | 25,60 | 27,00 | 596 | 15 441 | 0,005% |
  |
| PRI (PRAGMAINK) | 26 mar 09:00 | 3,80 | 0,00 | (0,00%) | 3,80 | 3,80 | 3,80 | 3,80 | 5 | 19 | 0,001% |
  |
| PPS (PEPEES) | 26 mar 16:23 | 0,850 | -0,010 | (-1,16%) | 0,860 | 0,860 | 0,850 | 0,860 | 9 594 | 8 227 | 0,004% |
  |
| PMP (PAMAPOL) | 26 mar 12:36 | 2,59 | 0,00 | (0,00%) | 2,59 | 2,55 | 2,47 | 2,59 | 3 898 | 9 794 | 0,003% |
  |
| PLZ (PLAZACNTR) | 26 mar 17:00 | 2,595 | -0,045 | (-1,70%) | 2,640 | 2,550 | 2,515 | 2,595 | 3 994 | 10 092 | 0,002% |
  |
| PLW (PLAYWAY) | 26 mar 17:00 | 278,00 | -1,00 | (-0,36%) | 279,00 | 279,50 | 276,50 | 280,00 | 2 995 | 834 513 | 0,068% |
  |
| PKO (PKOBP) | 26 mar 17:04 | 78,50 | -0,20 | (-0,25%) | 78,70 | 78,64 | 77,96 | 79,66 | 2 592 886 | 203 543 216 | 10,610% |
  |
| PKN (PKNORLEN) | 26 mar 17:04 | 70,11 | +0,21 | (+0,30%) | 69,90 | 70,00 | 69,50 | 71,30 | 2 374 055 | 166 479 136 | 8,274% |
  |
| PJP (PJPMAKRUM) | 26 mar 17:00 | 16,20 | +0,10 | (+0,62%) | 16,10 | 16,25 | 16,15 | 16,25 | 34 | 550 | 0,007% |
  |
| PHR (PHARMENA) | 26 mar 14:37 | 4,44 | -0,02 | (-0,45%) | 4,46 | 4,40 | 4,40 | 4,44 | 343 | 1 518 | 0,003% |
  |
| PHN | 26 mar 17:00 | 11,00 | -0,05 | (-0,45%) | 11,05 | 11,10 | 10,90 | 11,15 | 2 932 | 32 454 | 0,032% |
  |
| PGV (PGFGROUP) | 26 mar 15:16 | 0,440 | +0,110 | (+33,33%) | 0,330 | 0,330 | 0,330 | 0,440 | 721 463 | 303 965 | 0,003% |
  |
| PGM (PMPG) | 26 mar 15:03 | 1,970 | -0,010 | (-0,51%) | 1,980 | 1,990 | 1,900 | 1,990 | 5 225 | 10 015 | 0,001% |
  |
| PGE | 26 mar 17:04 | 8,210 | -0,080 | (-0,97%) | 8,290 | 8,290 | 8,058 | 8,358 | 3 146 158 | 25 779 596 | 1,432% |
  |
| PEP | 26 mar 17:00 | 70,60 | -1,60 | (-2,22%) | 72,20 | 72,00 | 70,20 | 72,00 | 2 894 | 206 175 | 0,277% |
  |
| PEO (PEKAO) | 26 mar 17:02 | 182,55 | -0,15 | (-0,08%) | 182,70 | 182,95 | 180,35 | 184,60 | 423 842 | 77 162 144 | 6,533% |
  |
| PEN (PHOTON) | 26 mar 17:00 | 3,65 | -0,02 | (-0,54%) | 3,67 | 3,67 | 3,64 | 3,72 | 10 464 | 38 249 | 0,015% |
  |
| PCR (PCCROKITA) | 26 mar 17:00 | 73,20 | -1,30 | (-1,74%) | 74,50 | 74,00 | 72,90 | 74,60 | 4 618 | 340 310 | 0,046% |
  |
| PCO (PEPCO) | 26 mar 17:04 | 15,465 | -0,285 | (-1,81%) | 15,750 | 15,800 | 15,250 | 15,835 | 1 756 351 | 27 181 270 | 0,503% |
  |
| PCF (PCFGROUP) | 26 mar 17:02 | 13,10 | -0,08 | (-0,61%) | 13,18 | 13,18 | 12,90 | 13,78 | 47 351 | 629 168 | 0,030% |
  |
| PCE (POLICE) | 26 mar 14:25 | 9,36 | -0,04 | (-0,43%) | 9,40 | 9,30 | 9,30 | 9,48 | 121 | 1 137 | 0,039% |
  |
| PBX (PEKABEX) | 26 mar 17:00 | 20,00 | -0,40 | (-1,96%) | 20,40 | 20,40 | 20,00 | 20,40 | 3 613 | 72 362 | 0,038% |
  |
| PAT (PATENTUS) | 26 mar 17:00 | 3,41 | -0,15 | (-4,21%) | 3,56 | 3,60 | 3,33 | 3,60 | 33 885 | 114 467 | 0,004% |
  |
| PAS (PASSUS) | 26 mar 16:26 | 33,20 | +0,20 | (+0,61%) | 33,00 | 32,70 | 32,70 | 33,20 | 977 | 32 312 | 0,004% |
  |
| OTS (OTLOG) | 26 mar 17:02 | 16,32 | -0,54 | (-3,20%) | 16,86 | 16,54 | 16,32 | 16,80 | 1 479 | 24 413 | 0,013% |
  |
| OTM (OTMUCHOW) | 26 mar 17:00 | 4,28 | -0,10 | (-2,28%) | 4,38 | 4,42 | 4,20 | 4,42 | 2 902 | 12 384 | 0,009% |
  |
| OPN (OPONEO.PL) | 26 mar 17:00 | 95,20 | -1,60 | (-1,65%) | 96,80 | 95,20 | 93,00 | 96,60 | 2 678 | 251 598 | 0,079% |
  |
| OPM (OPTEAM) | 26 mar 16:43 | 4,25 | -0,04 | (-0,93%) | 4,29 | 4,21 | 4,10 | 4,27 | 2 729 | 11 325 | 0,002% |
  |
| OPL (ORANGEPL) | 26 mar 17:00 | 8,806 | -0,194 | (-2,16%) | 9,000 | 9,050 | 8,758 | 9,050 | 1 383 526 | 12 188 487 | 1,157% |
  |
| ONO (ONESANO) | 26 mar 17:00 | 0,982 | 0,000 | (0,00%) | 0,982 | 1,000 | 0,982 | 1,000 | 6 071 | 6 071 | 0,006% |
  |
| OND (ONDE) | 26 mar 17:04 | 12,12 | -0,40 | (-3,19%) | 12,52 | 12,54 | 11,90 | 12,64 | 33 393 | 407 950 | 0,044% |
  |
| ODL (ODLEWNIE) | 26 mar 15:31 | 9,72 | -0,06 | (-0,61%) | 9,78 | 9,62 | 9,42 | 9,86 | 2 667 | 25 522 | 0,015% |
  |
| NXG (NEXITY) | 26 mar 13:53 | 1,72 | -0,09 | (-4,72%) | 1,80 | 1,80 | 1,68 | 1,80 | 2 189 | 3 726 | 0,001% |
  |
| NWG (NEWAG) | 26 mar 17:00 | 64,80 | +1,00 | (+1,57%) | 63,80 | 63,60 | 63,20 | 64,80 | 16 340 | 1 041 549 | 0,270% |
  |
| NVG (NOVAVISGR) | 26 mar 16:49 | 1,815 | -0,005 | (-0,27%) | 1,820 | 1,860 | 1,680 | 1,860 | 268 100 | 471 588 | 0,005% |
  |
| NVA (PANOVA) | 26 mar 10:03 | 14,90 | +0,20 | (+1,36%) | 14,70 | 14,90 | 14,90 | 14,90 | 13 | 194 | 0,016% |
  |
| NTT (NTTSYSTEM) | 26 mar 16:07 | 9,22 | +0,12 | (+1,32%) | 9,10 | 9,10 | 9,02 | 9,30 | 3 763 | 34 249 | 0,008% |
  |
| NTC (NTCAPITAL) | 26 mar 16:40 | 0,780 | -0,012 | (-1,52%) | 0,792 | 0,780 | 0,764 | 0,792 | 21 585 | 16 994 | 0,001% |
  |
| NNG (NANOGROUP) | 26 mar 16:11 | 3,120 | -0,020 | (-0,64%) | 3,140 | 3,060 | 3,050 | 3,140 | 7 823 | 24 065 | 0,013% |
  |
| NEU (NEUCA) | 26 mar 16:45 | 843,00 | +7,00 | (+0,84%) | 836,00 | 843,00 | 843,00 | 850,00 | 2 543 | 2 158 003 | 0,296% |
  |
| NCL (NOCTILUCA) | 26 mar 17:00 | 109,60 | -2,40 | (-2,14%) | 112,00 | 112,00 | 108,40 | 112,00 | 4 868 | 534 447 | 0,017% |
  |
| MZA (MUZA) | 26 mar 15:16 | 14,40 | -0,10 | (-0,69%) | 14,50 | 14,50 | 14,00 | 14,50 | 1 432 | 20 289 | 0,002% |
  |
| MXC (MAXCOM) | 26 mar 17:00 | 8,10 | 0,00 | (0,00%) | 8,10 | 8,10 | 8,00 | 8,10 | 22 | 177 | 0,001% |
  |
| MVP (MARVIPOL) | 26 mar 17:00 | 6,74 | -0,06 | (-0,88%) | 6,80 | 6,82 | 6,70 | 6,82 | 5 992 | 40 376 | 0,016% |
  |
| MUR (MURAPOL) | 26 mar 16:41 | 34,90 | -0,46 | (-1,30%) | 35,36 | 35,50 | 34,90 | 35,96 | 29 511 | 1 051 793 | 0,092% |
  |
| MSZ (MOSTALZAB) | 26 mar 17:00 | 5,68 | +0,17 | (+3,09%) | 5,51 | 5,54 | 5,45 | 5,72 | 96 548 | 542 914 | 0,037% |
  |
| MSW (MOSTALWAR) | 26 mar 17:00 | 7,24 | 0,00 | (0,00%) | 7,24 | 7,24 | 7,22 | 7,28 | 1 106 | 8 016 | 0,011% |
  |
| MSP (MOSTALPLC) | 26 mar 16:48 | 14,80 | -0,40 | (-2,63%) | 15,20 | 15,20 | 14,60 | 15,20 | 2 210 | 32 819 | 0,003% |
  |
| MRC (MERCATOR) | 26 mar 17:00 | 47,55 | -0,20 | (-0,42%) | 47,75 | 47,15 | 46,80 | 48,00 | 7 517 | 355 213 | 0,033% |
  |
| MRB (MIRBUD) | 26 mar 17:02 | 14,04 | -0,26 | (-1,82%) | 14,30 | 14,30 | 13,96 | 14,40 | 129 833 | 1 832 596 | 0,195% |
  |
| MOV (MOVIEGAMES) | 26 mar 16:49 | 16,38 | -0,30 | (-1,80%) | 16,68 | 16,62 | 16,38 | 16,66 | 1 167 | 19 192 | 0,007% |
  |
| MON (MONNARI) | 26 mar 17:00 | 4,98 | +0,08 | (+1,63%) | 4,90 | 4,89 | 4,87 | 4,99 | 5 312 | 26 240 | 0,012% |
  |
| MOL | 26 mar 17:00 | 31,10 | +0,20 | (+0,65%) | 30,90 | 30,90 | 30,50 | 31,10 | 3 500 | 107 955 | 0,125% |
  |
| MOC (MOLECURE) | 26 mar 17:03 | 9,00 | +0,42 | (+4,90%) | 8,58 | 8,60 | 8,35 | 9,34 | 31 936 | 283 934 | 0,027% |
  |
| MNC (MENNICA) | 26 mar 16:34 | 24,20 | -1,00 | (-3,97%) | 25,20 | 25,20 | 24,20 | 25,20 | 1 525 | 37 146 | 0,110% |
  |
| MLS (MLSYSTEM) | 26 mar 17:04 | 15,00 | +1,04 | (+7,45%) | 13,96 | 13,92 | 13,04 | 15,30 | 134 818 | 1 883 034 | 0,010% |
  |
| MLK (MILKILAND) | 26 mar 17:03 | 2,58 | -0,12 | (-4,44%) | 2,70 | 2,75 | 2,58 | 2,75 | 83 381 | 222 081 | 0,004% |
  |
| MLG (MLPGROUP) | 26 mar 16:46 | 88,00 | -2,00 | (-2,22%) | 90,00 | 90,00 | 85,40 | 90,00 | 54 | 4 653 | 0,160% |
  |
| MIR (MIRACULUM) | 26 mar 16:40 | 0,780 | -0,020 | (-2,50%) | 0,800 | 0,800 | 0,780 | 0,800 | 99 | 79 | 0,003% |
  |
| MIL (MILLENNIUM) | 26 mar 17:00 | 14,43 | -0,07 | (-0,48%) | 14,50 | 14,60 | 14,09 | 14,78 | 1 573 193 | 22 519 068 | 1,772% |
  |
| MGT (MANGATA) | 26 mar 13:43 | 69,60 | 0,00 | (0,00%) | 69,60 | 69,80 | 69,60 | 70,20 | 295 | 20 534 | 0,035% |
  |
| MFO | 26 mar 16:30 | 31,50 | 0,00 | (0,00%) | 31,50 | 31,00 | 31,00 | 31,60 | 1 590 | 49 675 | 0,016% |
  |
| MEX (MEXPOLSKA) | 26 mar 17:00 | 3,98 | +0,08 | (+2,05%) | 3,90 | 3,89 | 3,87 | 3,98 | 3 836 | 14 925 | 0,002% |
  |
| MDI (MDIENERGIA) | 26 mar 16:49 | 1,365 | +0,010 | (+0,74%) | 1,355 | 1,340 | 1,310 | 1,370 | 5 390 | 7 299 | 0,002% |
  |
| MDG (MEDICALG) | 26 mar 17:00 | 26,60 | -0,50 | (-1,85%) | 27,10 | 27,38 | 26,40 | 27,38 | 6 545 | 175 642 | 0,027% |
  |
| MCR (MERCOR) | 26 mar 16:48 | 24,90 | 0,00 | (0,00%) | 24,90 | 25,00 | 24,60 | 25,30 | 2 731 | 67 627 | 0,033% |
  |
| MCI | 26 mar 16:49 | 25,20 | +0,10 | (+0,40%) | 25,10 | 25,10 | 25,00 | 25,30 | 2 098 | 52 750 | 0,051% |
  |
| MBW (MBWS) | 19 mar 09:01 | 13,00 | +0,10 | (+0,78%) | 12,90 | 13,00 | 13,00 | 13,00 | 100 | 1 300 | 0,000% |
  |
| MBR (MOBRUK) | 26 mar 17:00 | 322,00 | -5,00 | (-1,53%) | 327,00 | 326,50 | 321,50 | 328,00 | 4 181 | 1 350 507 | 0,184% |
  |
| MBK (MBANK) | 26 mar 17:01 | 852,00 | -12,20 | (-1,41%) | 864,20 | 865,80 | 843,80 | 868,80 | 17 288 | 14 784 347 | 2,272% |
  |
| MAK (MAKARONPL) | 26 mar 17:00 | 19,55 | 0,00 | (0,00%) | 19,55 | 19,50 | 19,45 | 19,65 | 3 519 | 68 770 | 0,012% |
  |
| MAB (MABION) | 26 mar 16:47 | 10,24 | -0,02 | (-0,19%) | 10,26 | 10,26 | 10,20 | 10,32 | 8 593 | 87 909 | 0,021% |
  |
| LWB (BOGDANKA) | 26 mar 17:00 | 21,66 | -0,12 | (-0,55%) | 21,78 | 21,76 | 21,50 | 21,86 | 42 023 | 908 277 | 0,053% |
  |
| LTX (LENTEX) | 26 mar 15:16 | 6,92 | 0,00 | (0,00%) | 6,92 | 6,88 | 6,88 | 7,06 | 7 798 | 53 970 | 0,011% |
  |
| LSI (LSISOFT) | 26 mar 15:50 | 15,80 | -0,30 | (-1,86%) | 16,10 | 16,10 | 15,80 | 16,10 | 4 371 | 70 025 | 0,004% |
  |
| LRQ (LARQ) | 26 mar 11:13 | 1,950 | 0,000 | (0,00%) | 1,950 | 1,950 | 1,950 | 1,950 | 5 610 | 10 940 | 0,003% |
  |
| LPP | 26 mar 17:04 | 17 940,00 | -40,00 | (-0,22%) | 17 980,00 | 18 000,00 | 17 740,00 | 18 010,00 | 3 138 | 56 114 288 | 4,649% |
  |
| LKD (LOKUM) | 26 mar 15:09 | 21,80 | -0,40 | (-1,80%) | 22,20 | 22,00 | 21,60 | 22,00 | 1 199 | 26 210 | 0,010% |
  |
| LES (LESS) | 26 mar 17:00 | 0,223 | -0,002 | (-0,89%) | 0,225 | 0,224 | 0,219 | 0,224 | 435 | 95 | 0,002% |
  |
| LEN (LENA) | 26 mar 16:44 | 2,99 | 0,00 | (0,00%) | 2,99 | 3,05 | 2,98 | 3,05 | 13 137 | 39 267 | 0,006% |
  |
| LBW (LUBAWA) | 26 mar 17:01 | 9,215 | +0,265 | (+2,96%) | 8,950 | 8,965 | 8,750 | 9,280 | 906 836 | 8 251 475 | 0,137% |
  |
| LBT (LIBET) | 26 mar 15:43 | 1,730 | -0,050 | (-2,81%) | 1,780 | 1,810 | 1,710 | 1,810 | 18 675 | 33 030 | 0,004% |
  |
| KVT (KRVITAMIN) | 26 mar 17:00 | 8,80 | +0,02 | (+0,23%) | 8,78 | 8,64 | 8,64 | 8,90 | 1 256 | 11 087 | 0,003% |
  |
| KTY (KETY) | 26 mar 17:00 | 860,00 | -6,50 | (-0,75%) | 866,50 | 866,50 | 854,00 | 871,50 | 7 495 | 6 444 837 | 1,703% |
  |
| KSG (KSGAGRO) | 26 mar 17:00 | 4,00 | -0,04 | (-0,99%) | 4,04 | 4,12 | 3,94 | 4,12 | 7 693 | 30 796 | 0,005% |
  |
| KRU (KRUK) | 26 mar 17:00 | 400,40 | -2,60 | (-0,65%) | 403,00 | 403,00 | 396,40 | 405,00 | 26 826 | 10 702 996 | 1,435% |
  |
| KRK (KRKA) | 26 mar 17:00 | 706,00 | -12,00 | (-1,67%) | 718,00 | 718,00 | 706,00 | 718,00 | 71 | 50 170 | 0,029% |
  |
| KPL (KINOPOL) | 26 mar 16:40 | 19,80 | +0,40 | (+2,06%) | 19,40 | 19,35 | 18,90 | 19,85 | 31 130 | 605 350 | 0,019% |
  |
| KPD (KPPD) | 26 mar 12:05 | 28,00 | -0,20 | (-0,71%) | 28,20 | 28,00 | 28,00 | 28,00 | 15 | 420 | 0,001% |
  |
| KOM (KOMPUTRON) | 26 mar 16:03 | 4,98 | -0,03 | (-0,50%) | 5,00 | 5,00 | 4,97 | 5,09 | 4 298 | 21 479 | 0,004% |
  |
| KMP (KOMPAP) | 26 mar 11:06 | 24,00 | -1,00 | (-4,00%) | 25,00 | 24,00 | 24,00 | 24,00 | 300 | 7 200 | 0,004% |
  |
| KGN (KOGENERA) | 26 mar 17:03 | 49,00 | -0,60 | (-1,21%) | 49,60 | 49,60 | 48,75 | 49,65 | 1 284 | 63 242 | 0,062% |
  |
| KGH (KGHM) | 26 mar 17:01 | 136,30 | -4,45 | (-3,16%) | 140,75 | 140,75 | 135,40 | 141,95 | 986 186 | 135 699 728 | 3,773% |
  |
| KCI | 26 mar 15:56 | 0,916 | -0,002 | (-0,22%) | 0,918 | 0,918 | 0,892 | 0,918 | 30 589 | 27 882 | 0,005% |
  |
| KCH (KRAKCHEM) | 26 mar 16:11 | 1,160 | 0,000 | (0,00%) | 1,160 | 1,140 | 1,130 | 1,160 | 47 558 | 54 113 | 0,001% |
  |
| JSW | 26 mar 17:04 | 24,71 | -0,90 | (-3,51%) | 25,61 | 25,61 | 24,68 | 25,66 | 532 934 | 13 283 937 | 0,264% |
  |
| JRH | 26 mar 16:45 | 6,40 | -0,14 | (-2,14%) | 6,54 | 6,52 | 6,40 | 6,82 | 1 671 | 10 987 | 0,016% |
  |
| IZS (IZOSTAL) | 26 mar 15:29 | 2,89 | 0,00 | (0,00%) | 2,89 | 2,89 | 2,86 | 2,89 | 3 614 | 10 376 | 0,008% |
  |
| IZO (IZOLACJA) | 26 mar 17:00 | 3,66 | +0,12 | (+3,39%) | 3,54 | 3,54 | 3,54 | 3,67 | 32 | 116 | 0,001% |
  |
| ITB (INTERBUD) | 26 mar 12:30 | 1,745 | 0,000 | (0,00%) | 1,745 | 1,745 | 1,740 | 1,745 | 3 512 | 6 121 | 0,002% |
  |
| IPO (INTERSPPL) | 26 mar 16:08 | 0,387 | -0,001 | (-0,26%) | 0,388 | 0,390 | 0,370 | 0,390 | 20 069 | 7 573 | 0,001% |
  |
| IPE (IPOPEMA) | 26 mar 17:00 | 3,35 | -0,03 | (-0,89%) | 3,38 | 3,28 | 3,28 | 3,35 | 1 997 | 6 550 | 0,011% |
  |
| INP (INPRO) | 26 mar 15:37 | 6,80 | 0,00 | (0,00%) | 6,80 | 6,80 | 6,55 | 6,80 | 495 | 3 359 | 0,021% |
  |
| INL (INTROL) | 26 mar 17:00 | 8,52 | -0,08 | (-0,93%) | 8,60 | 8,64 | 8,46 | 8,64 | 4 150 | 35 382 | 0,008% |
  |
| INK (INSTALKRK) | 26 mar 17:00 | 37,20 | +0,20 | (+0,54%) | 37,00 | 37,20 | 37,00 | 37,20 | 1 122 | 41 618 | 0,030% |
  |
| ING (INGBSK) | 26 mar 17:00 | 329,00 | -1,50 | (-0,45%) | 330,50 | 330,50 | 326,00 | 334,50 | 11 062 | 3 642 503 | 2,171% |
  |
| INC | 26 mar 16:49 | 2,46 | +0,02 | (+0,82%) | 2,44 | 2,49 | 2,44 | 2,49 | 6 683 | 16 441 | 0,004% |
  |
| IMS | 26 mar 17:00 | 3,67 | +0,02 | (+0,55%) | 3,65 | 3,65 | 3,64 | 3,67 | 8 551 | 31 262 | 0,010% |
  |
| IMP (IMPERIO) | 26 mar 15:53 | 1,31 | -0,09 | (-6,43%) | 1,40 | 1,31 | 1,31 | 1,31 | 3 | 4 | 0,001% | |
| IMC (IMCOMPANY) | 26 mar 17:00 | 36,00 | +0,60 | (+1,69%) | 35,40 | 35,40 | 34,00 | 36,30 | 3 327 | 116 925 | 0,047% |
  |
| IIA (IIAAV) | 26 mar 09:04 | 68,00 | -0,10 | (-0,15%) | 68,10 | 68,00 | 68,00 | 68,00 | 1 | 68 | 0,001% |
 |
| IFI (IFIRMA) | 26 mar 17:00 | 25,10 | -0,70 | (-2,71%) | 25,80 | 25,90 | 25,00 | 25,90 | 623 | 15 845 | 0,015% |
  |
| ICE (MEDINICE) | 26 mar 16:49 | 8,37 | +0,09 | (+1,09%) | 8,28 | 8,28 | 8,13 | 8,38 | 28 687 | 235 667 | 0,010% |
  |
| HUG (HUUUGE) | 26 mar 17:00 | 18,80 | -0,02 | (-0,11%) | 18,82 | 18,62 | 18,62 | 18,88 | 39 493 | 738 472 | 0,113% |
  |
| HRP (HARPER) | 26 mar 16:49 | 4,29 | -0,03 | (-0,69%) | 4,32 | 4,41 | 4,29 | 4,41 | 1 858 | 8 011 | 0,002% |
  |
| HEL (HELIO) | 26 mar 16:12 | 20,20 | -0,20 | (-0,98%) | 20,40 | 20,60 | 20,20 | 20,60 | 260 | 5 254 | 0,004% |
  |
| HDR (HYDROTOR) | 26 mar 12:40 | 24,50 | -0,20 | (-0,81%) | 24,70 | 24,80 | 23,90 | 24,80 | 308 | 7 514 | 0,007% |
  |
| GTN (GETIN) | 26 mar 17:00 | 0,643 | -0,002 | (-0,31%) | 0,645 | 0,649 | 0,635 | 0,649 | 102 758 | 65 820 | 0,011% |
  |
| GTC | 26 mar 17:00 | 3,97 | -0,20 | (-4,80%) | 4,17 | 4,01 | 3,93 | 4,01 | 14 123 | 56 019 | 0,173% |
  |
| GRX (GREENX) | 26 mar 17:00 | 2,100 | -0,044 | (-2,05%) | 2,144 | 2,144 | 2,076 | 2,164 | 316 174 | 665 503 | 0,061% |
  |
| GRN (GRODNO) | 26 mar 15:12 | 11,22 | +0,34 | (+3,13%) | 10,88 | 10,98 | 10,70 | 11,32 | 8 033 | 89 189 | 0,012% |
  |
| GPW | 26 mar 17:00 | 45,90 | -1,05 | (-2,24%) | 46,95 | 46,50 | 44,80 | 46,90 | 120 185 | 5 555 429 | 0,253% |
  |
| GPP (GRUPRACUJ) | 26 mar 17:00 | 61,30 | +0,80 | (+1,32%) | 60,50 | 60,80 | 60,50 | 62,90 | 12 671 | 773 739 | 0,274% |
  |
| GOP (GAMEOPS) | 26 mar 17:00 | 17,48 | +0,04 | (+0,23%) | 17,44 | 17,44 | 17,00 | 17,72 | 1 519 | 26 038 | 0,004% |
  |
| GMT (GENOMTEC) | 26 mar 16:49 | 7,92 | +0,47 | (+6,31%) | 7,45 | 7,45 | 7,05 | 8,00 | 68 301 | 515 107 | 0,019% |
  |
| GKI (IMMOBILE) | 26 mar 17:00 | 2,28 | -0,06 | (-2,56%) | 2,34 | 2,34 | 2,23 | 2,34 | 30 269 | 68 291 | 0,007% |
  |
| GIF (GAMFACTOR) | 26 mar 17:00 | 10,20 | 0,00 | (0,00%) | 10,20 | 10,25 | 9,92 | 10,40 | 33 099 | 334 311 | 0,007% |
  |
| GEA (GRENEVIA) | 26 mar 17:00 | 2,650 | -0,020 | (-0,75%) | 2,670 | 2,690 | 2,625 | 2,690 | 55 644 | 147 235 | 0,153% |
  |
| FTE (FORTE) | 26 mar 17:00 | 29,60 | -0,50 | (-1,66%) | 30,10 | 30,10 | 29,10 | 30,10 | 2 764 | 80 664 | 0,082% |
  |
| FSG (FASING) | 26 mar 12:41 | 12,30 | -0,20 | (-1,60%) | 12,50 | 12,50 | 12,30 | 12,50 | 550 | 6 781 | 0,002% |
  |
| FRO (FERRO) | 26 mar 17:00 | 35,70 | 0,00 | (0,00%) | 35,70 | 35,70 | 35,10 | 35,70 | 1 708 | 60 668 | 0,154% |
  |
| FMG | 26 mar 16:22 | 102,00 | +4,20 | (+4,29%) | 97,80 | 97,80 | 97,80 | 102,00 | 46 | 4 548 | 0,001% |
  |
| FEE (FEERUM) | 26 mar 17:00 | 10,60 | -0,05 | (-0,47%) | 10,65 | 10,60 | 10,55 | 10,60 | 445 | 4 696 | 0,003% |
  |
| FAB (FABRITY) | 26 mar 17:00 | 28,40 | +0,70 | (+2,53%) | 27,70 | 28,40 | 27,60 | 28,40 | 768 | 21 355 | 0,008% |
  |
| EUR (EUROCASH) | 26 mar 17:00 | 9,250 | -0,115 | (-1,23%) | 9,365 | 9,375 | 9,140 | 9,415 | 88 906 | 819 008 | 0,133% |
  |
| ETL (EUROTEL) | 26 mar 17:00 | 20,20 | -0,30 | (-1,46%) | 20,50 | 20,40 | 20,00 | 20,70 | 3 703 | 75 130 | 0,008% |
  |
| ERG | 21 mar 13:20 | 44,00 | -1,00 | (-2,22%) | 45,00 | 44,00 | 44,00 | 44,00 | 7 | 308 | 0,003% |
  |
| ERB (ERBUD) | 26 mar 17:01 | 39,40 | -0,90 | (-2,23%) | 40,30 | 40,20 | 38,50 | 40,20 | 7 800 | 306 296 | 0,044% |
  |
| EQU (EQUNICO) | 26 mar 16:05 | 0,860 | 0,000 | (0,00%) | 0,860 | 0,860 | 0,820 | 0,940 | 120 600 | 107 080 | 0,009% |
  |
| ENT (ENTER) | 26 mar 16:49 | 62,80 | -0,70 | (-1,10%) | 63,50 | 64,40 | 62,20 | 65,50 | 11 754 | 749 192 | 0,108% |
  |
| ENI (ENERGOINS) | 26 mar 16:19 | 2,19 | -0,04 | (-2,02%) | 2,23 | 2,16 | 2,15 | 2,21 | 15 529 | 33 574 | 0,003% |
  |
| ENE (ENELMED) | 26 mar 09:01 | 19,90 | 0,00 | (0,00%) | 19,90 | 19,90 | 19,90 | 19,90 | 2 | 40 | 0,055% |
  |
| ENA (ENEA) | 26 mar 17:00 | 15,66 | +0,17 | (+1,10%) | 15,49 | 15,50 | 15,35 | 15,66 | 315 733 | 4 903 067 | 0,803% |
  |
| ELT (ELEKTROTI) | 26 mar 17:00 | 47,30 | +0,50 | (+1,07%) | 46,80 | 46,65 | 45,60 | 47,90 | 23 403 | 1 096 507 | 0,067% |
  |
| EKP (ELKOP) | 26 mar 17:00 | 0,578 | -0,002 | (-0,34%) | 0,580 | 0,580 | 0,552 | 0,586 | 14 784 | 8 482 | 0,003% | |
| ECH (ECHO) | 26 mar 17:00 | 4,38 | +0,06 | (+1,39%) | 4,32 | 4,31 | 4,31 | 4,39 | 11 783 | 51 170 | 0,125% |
  |
| EAT (AMREST) | 26 mar 17:00 | 16,88 | -0,36 | (-2,09%) | 17,24 | 17,42 | 16,84 | 17,42 | 65 647 | 1 119 299 | 0,208% |
  |
| EAH (ESOTIQ) | 26 mar 16:44 | 36,90 | -0,10 | (-0,27%) | 37,00 | 36,40 | 36,40 | 36,90 | 36 | 1 324 | 0,007% |
  |
| DVL (DEVELIA) | 26 mar 17:01 | 6,52 | -0,22 | (-3,26%) | 6,74 | 6,75 | 6,51 | 6,80 | 194 975 | 1 284 695 | 0,606% |
  |
| DTR (DIGITREE) | 26 mar 17:00 | 11,90 | -0,90 | (-7,03%) | 12,80 | 12,80 | 11,90 | 12,80 | 66 | 828 | 0,001% |
  |
| DOM (DOMDEV) | 26 mar 17:00 | 216,00 | -0,50 | (-0,23%) | 216,50 | 216,50 | 213,00 | 216,50 | 1 325 | 285 582 | 0,447% |
  |
| DNP (DINOPL) | 26 mar 17:03 | 445,20 | -10,60 | (-2,33%) | 455,80 | 453,10 | 442,50 | 455,00 | 334 416 | 149 087 616 | 4,325% |
  |
| DIG (DIGITANET) | 26 mar 17:00 | 60,40 | -0,40 | (-0,66%) | 60,80 | 61,00 | 60,20 | 61,60 | 3 845 | 233 576 | 0,019% |
  |
| DIA (DIAG) | 26 mar 17:03 | 136,00 | +1,70 | (+1,27%) | 134,30 | 136,50 | 133,62 | 137,90 | 156 431 | 21 256 632 | 0,492% | |
| DGE (DRAGOENT) | 26 mar 14:07 | 23,20 | -0,30 | (-1,28%) | 23,50 | 22,70 | 22,60 | 23,20 | 600 | 13 634 | 0,002% |
  |
| DGA | 26 mar 10:09 | 18,00 | 0,00 | (0,00%) | 18,00 | 18,00 | 17,20 | 18,30 | 1 351 | 24 444 | 0,002% |
  |
| DEL (DELKO) | 26 mar 16:47 | 7,92 | -0,04 | (-0,50%) | 7,96 | 8,00 | 7,92 | 8,00 | 10 604 | 84 462 | 0,008% |
  |
| DEK (DEKPOL) | 26 mar 17:00 | 55,20 | -1,00 | (-1,78%) | 56,20 | 56,40 | 53,40 | 56,40 | 4 304 | 233 340 | 0,014% |
  |
| DCR (DECORA) | 26 mar 17:00 | 71,40 | -0,40 | (-0,56%) | 71,80 | 71,80 | 71,00 | 72,00 | 1 706 | 122 221 | 0,072% |
  |
| DBE (DBENERGY) | 26 mar 16:27 | 14,10 | -0,35 | (-2,42%) | 14,45 | 14,15 | 14,10 | 14,15 | 135 | 1 904 | 0,003% |
  |
| DAT (DATAWALK) | 26 mar 17:01 | 58,20 | -1,40 | (-2,35%) | 59,60 | 59,10 | 56,00 | 59,20 | 18 610 | 1 074 191 | 0,053% |
  |
| DAD (DADELO) | 26 mar 16:29 | 23,70 | -0,30 | (-1,25%) | 24,00 | 24,00 | 23,70 | 24,30 | 1 901 | 45 409 | 0,023% |
  |
| CTX (CAPTORTX) | 26 mar 17:04 | 38,50 | -1,40 | (-3,51%) | 39,90 | 39,90 | 38,50 | 39,90 | 5 099 | 199 325 | 0,028% |
  |
| CSR (CASPAR) | 26 mar 17:00 | 5,40 | 0,00 | (0,00%) | 5,40 | 5,30 | 5,30 | 5,40 | 44 | 237 | 0,002% |
  |
| CRM (CORMAY) | 26 mar 17:00 | 0,526 | -0,002 | (-0,38%) | 0,528 | 0,518 | 0,510 | 0,526 | 11 019 | 5 663 | 0,007% |
  |
| CRJ (CREEPYJAR) | 26 mar 17:00 | 364,00 | -6,00 | (-1,62%) | 370,00 | 366,00 | 359,00 | 367,00 | 339 | 122 805 | 0,029% |
  |
| CRI (CREOTECH) | 26 mar 17:00 | 210,00 | +1,00 | (+0,48%) | 209,00 | 210,00 | 204,00 | 213,00 | 1 685 | 350 073 | 0,049% |
  |
| CPS (CYFRPLSAT) | 26 mar 17:01 | 15,885 | +0,055 | (+0,35%) | 15,830 | 15,930 | 15,505 | 15,930 | 561 139 | 8 831 167 | 0,782% |
  |
| CPR (COMPREMUM) | 26 mar 15:14 | 1,145 | -0,030 | (-2,55%) | 1,175 | 1,160 | 1,140 | 1,180 | 26 925 | 31 214 | 0,005% |
  |
| CPL (COMPERIA) | 25 mar 17:00 | 5,25 | +0,25 | (+5,00%) | 5,00 | 5,00 | 5,00 | 5,25 | 561 | 2 819 | 0,001% |
  |
| CPD (CELTIC) | 26 mar 13:29 | 2,90 | 0,00 | (0,00%) | 2,90 | 2,92 | 2,90 | 3,00 | 19 400 | 56 409 | 0,001% |
  |
| COG (COGNOR) | 26 mar 17:00 | 8,23 | -0,02 | (-0,18%) | 8,24 | 8,24 | 8,11 | 8,27 | 48 055 | 393 107 | 0,062% |
  |
| CMP (COMP) | 26 mar 17:01 | 197,50 | +7,50 | (+3,95%) | 190,00 | 195,00 | 194,00 | 199,50 | 11 007 | 2 151 204 | 0,119% |
  |
| CLN (CLNPHARMA) | 26 mar 17:00 | 27,45 | -0,50 | (-1,79%) | 27,95 | 27,50 | 26,80 | 27,75 | 28 136 | 764 976 | 0,133% |
  |
| CLE (COALENERG) | 26 mar 17:03 | 3,26 | -0,25 | (-7,00%) | 3,50 | 3,49 | 3,23 | 3,49 | 334 043 | 1 106 589 | 0,007% |
  |
| CLD (CLOUD) | 26 mar 11:33 | 41,20 | -0,30 | (-0,72%) | 41,50 | 42,00 | 41,20 | 42,00 | 94 | 3 874 | 0,011% |
  |
| CLC (COLUMBUS) | 26 mar 17:00 | 8,18 | -0,12 | (-1,45%) | 8,30 | 8,30 | 8,10 | 8,46 | 50 737 | 417 995 | 0,032% |
  |
| CIG (CIGAMES) | 26 mar 17:00 | 1,733 | -0,002 | (-0,12%) | 1,735 | 1,755 | 1,720 | 1,756 | 157 727 | 273 831 | 0,034% |
  |
| CEZ | 26 mar 16:21 | 185,00 | -0,90 | (-0,48%) | 185,90 | 185,50 | 184,50 | 188,50 | 1 868 | 347 881 | 0,096% |
  |
| CDR (CDPROJEKT) | 26 mar 17:04 | 211,40 | -18,30 | (-7,97%) | 229,70 | 219,30 | 200,00 | 220,00 | 1 270 461 | 263 809 904 | 3,020% |
  |
| CDL (CDRL) | 26 mar 13:50 | 12,20 | -0,10 | (-0,81%) | 12,30 | 12,30 | 11,80 | 12,30 | 633 | 7 719 | 0,002% |
  |
| CCC | 26 mar 17:02 | 224,80 | -1,80 | (-0,79%) | 226,60 | 226,00 | 219,20 | 226,60 | 179 639 | 40 190 428 | 2,092% |
  |
| CBF (CYBERFLKS) | 26 mar 17:00 | 153,00 | -0,50 | (-0,33%) | 153,50 | 153,50 | 151,50 | 155,50 | 7 915 | 1 213 240 | 0,213% |
  |
| CAV (CAVATINA) | 26 mar 17:00 | 15,00 | +0,05 | (+0,33%) | 14,95 | 15,00 | 14,70 | 15,00 | 917 | 13 650 | 0,019% |
  |
| CAR (INTERCARS) | 26 mar 17:00 | 541,00 | -4,00 | (-0,73%) | 545,00 | 545,00 | 534,00 | 545,00 | 1 526 | 822 630 | 1,008% |
  |
| CAP (CAPITEA) | 26 mar 17:00 | 0,4570 | -0,0010 | (-0,22%) | 0,4580 | 0,4570 | 0,4500 | 0,4580 | 27 581 | 12 468 | 0,004% |
  |
| BRS (BORYSZEW) | 26 mar 17:00 | 4,25 | -0,01 | (-0,23%) | 4,26 | 4,26 | 4,10 | 4,28 | 98 470 | 411 589 | 0,040% |
  |
| BOW (BOWIM) | 26 mar 16:45 | 5,58 | -0,19 | (-3,29%) | 5,77 | 5,78 | 5,48 | 5,78 | 18 445 | 102 845 | 0,005% |
  |
| BOS | 26 mar 17:00 | 13,35 | -0,40 | (-2,91%) | 13,75 | 13,70 | 12,95 | 13,70 | 37 608 | 496 105 | 0,070% |
  |
| BNP (BNPPPL) | 26 mar 17:00 | 112,00 | +0,50 | (+0,45%) | 111,50 | 111,50 | 108,50 | 113,00 | 18 884 | 2 067 131 | 0,629% |
  |
| BMX (BIOMAXIMA) | 26 mar 17:00 | 12,55 | 0,00 | (0,00%) | 12,55 | 12,55 | 12,40 | 12,60 | 1 103 | 13 796 | 0,008% |
  |
| BMC (BUMECH) | 26 mar 17:00 | 8,35 | -0,30 | (-3,47%) | 8,65 | 8,64 | 8,30 | 8,64 | 18 088 | 152 234 | 0,012% |
  |
| BLO (BLOOBER) | 26 mar 17:00 | 29,90 | -0,05 | (-0,17%) | 29,95 | 29,95 | 29,70 | 29,95 | 5 514 | 164 624 | 0,077% |
  |
| BIP (BIOPLANET) | 26 mar 14:50 | 17,20 | 0,00 | (0,00%) | 17,20 | 17,20 | 16,70 | 17,20 | 111 | 1 859 | 0,002% |
  |
| BIO (BIOTON) | 26 mar 17:00 | 3,68 | -0,01 | (-0,14%) | 3,68 | 3,68 | 3,37 | 3,69 | 39 613 | 141 868 | 0,035% |
  |
| BHW (HANDLOWY) | 26 mar 17:00 | 119,40 | +0,80 | (+0,67%) | 118,60 | 118,80 | 117,60 | 120,00 | 74 313 | 8 849 434 | 0,791% |
  |
| BFT (BENEFIT) | 26 mar 17:00 | 2 940,00 | -35,00 | (-1,18%) | 2 975,00 | 2 970,00 | 2 925,00 | 2 990,00 | 7 145 | 21 170 940 | 1,253% |
  |
| BDZ (BEDZIN) | 26 mar 16:49 | 25,65 | +0,25 | (+0,98%) | 25,40 | 25,40 | 25,00 | 25,75 | 1 633 | 41 669 | 0,003% |
  |
| BDX (BUDIMEX) | 26 mar 17:01 | 613,00 | -18,00 | (-2,85%) | 631,00 | 634,00 | 610,50 | 635,00 | 75 005 | 46 283 844 | 1,583% |
  |
| BCX (BIOCELTIX) | 26 mar 17:00 | 99,00 | -0,90 | (-0,90%) | 99,90 | 99,60 | 97,80 | 99,80 | 3 309 | 326 332 | 0,070% |
  |
| BCS (BIGCHEESE) | 26 mar 16:23 | 13,12 | -0,04 | (-0,30%) | 13,16 | 13,16 | 13,02 | 13,16 | 371 | 4 872 | 0,006% |
  |
| BCM (BETACOM) | 26 mar 12:04 | 4,18 | -0,02 | (-0,48%) | 4,20 | 4,20 | 4,10 | 4,20 | 4 524 | 18 705 | 0,001% |
  |
| BBT (BOOMBIT) | 26 mar 16:26 | 7,70 | -0,22 | (-2,78%) | 7,92 | 7,86 | 7,20 | 7,86 | 16 328 | 121 406 | 0,003% |
  |
| BBD (BBIDEV) | 26 mar 17:00 | 6,18 | +0,06 | (+0,98%) | 6,12 | 6,12 | 5,88 | 6,18 | 1 538 | 9 275 | 0,007% |
  |
| B24 (BRAND24) | 26 mar 14:41 | 50,20 | -0,80 | (-1,57%) | 51,00 | 50,80 | 50,00 | 50,80 | 458 | 23 105 | 0,003% |
  |
| AWM (AIRWAY) | 26 mar 15:41 | 0,2750 | 0,0000 | (0,00%) | 0,2750 | 0,2750 | 0,2635 | 0,2800 | 191 771 | 52 671 | 0,003% |
  |
| ATT (GRUPAAZOTY) | 26 mar 17:04 | 21,24 | -0,42 | (-1,94%) | 21,66 | 21,64 | 21,22 | 21,80 | 124 995 | 2 673 449 | 0,202% |
  |
| ATS (ATLANTIS) | 26 mar 16:03 | 0,0900 | -0,0002 | (-0,22%) | 0,0902 | 0,0900 | 0,0890 | 0,0902 | 119 863 | 10 731 | 0,003% |
  |
| ATR (ATREM) | 26 mar 17:00 | 25,70 | -0,50 | (-1,91%) | 26,20 | 26,40 | 24,80 | 26,40 | 19 344 | 496 946 | 0,011% |
  |
| ATP (ATLANTAPL) | 25 mar 09:38 | 18,25 | 0,00 | (0,00%) | 18,25 | 18,00 | 18,00 | 18,25 | 770 | 13 863 | 0,006% |
  |
| ATG (ATMGRUPA) | 26 mar 16:22 | 3,96 | +0,03 | (+0,76%) | 3,93 | 3,95 | 3,91 | 3,96 | 4 008 | 15 800 | 0,029% |
  |
| ATD (ATENDE) | 26 mar 16:40 | 2,68 | +0,01 | (+0,37%) | 2,67 | 2,65 | 2,63 | 2,69 | 7 509 | 19 885 | 0,011% |
  |
| ATC (ARCTIC) | 26 mar 17:00 | 16,15 | -0,25 | (-1,52%) | 16,40 | 16,40 | 16,11 | 16,44 | 24 088 | 391 127 | 0,072% |
  |
| AST (ASTARTA) | 26 mar 17:00 | 57,70 | -0,40 | (-0,69%) | 58,10 | 58,80 | 57,40 | 59,00 | 6 378 | 371 859 | 0,085% |
  |
| ASE (ASSECOSEE) | 26 mar 17:00 | 60,20 | +1,20 | (+2,03%) | 59,00 | 58,60 | 56,80 | 63,60 | 10 425 | 614 815 | 0,311% |
  |
| ASB (ASBIS) | 26 mar 17:03 | 27,18 | -0,20 | (-0,73%) | 27,38 | 27,30 | 26,62 | 27,48 | 260 173 | 7 048 154 | 0,178% |
  |
| ART (ARTIFEX) | 26 mar 17:00 | 16,95 | -0,80 | (-4,51%) | 17,75 | 17,50 | 16,95 | 17,50 | 8 149 | 140 691 | 0,024% |
  |
| ARH (ARCHICOM) | 26 mar 17:00 | 40,00 | +0,80 | (+2,04%) | 39,20 | 40,00 | 39,40 | 40,80 | 995 | 39 973 | 0,123% |
  |
| APT (APATOR) | 26 mar 17:01 | 18,48 | -0,12 | (-0,65%) | 18,60 | 18,62 | 18,36 | 18,62 | 5 623 | 103 755 | 0,078% |
  |
| APR (AUTOPARTN) | 26 mar 17:00 | 18,08 | -0,32 | (-1,74%) | 18,40 | 18,56 | 18,02 | 18,56 | 151 579 | 2 749 824 | 0,270% |
  |
| APN (APLISENS) | 26 mar 17:00 | 19,80 | -0,70 | (-3,41%) | 20,50 | 20,00 | 19,60 | 20,30 | 1 244 | 24 775 | 0,009% |
  |
| APE (APSENERGY) | 26 mar 14:35 | 3,13 | +0,03 | (+0,97%) | 3,10 | 3,10 | 3,05 | 3,20 | 1 352 | 4 152 | 0,003% |
  |
| ANR (ANSWEAR) | 26 mar 17:00 | 25,40 | +0,10 | (+0,40%) | 25,30 | 25,35 | 25,30 | 25,55 | 4 619 | 117 245 | 0,019% |
  |
| AMC (AMICA) | 26 mar 17:00 | 70,30 | -1,10 | (-1,54%) | 71,40 | 71,40 | 69,50 | 72,00 | 14 641 | 1 043 657 | 0,072% |
  |
| AMB (AMBRA) | 26 mar 16:49 | 21,40 | 0,00 | (0,00%) | 21,40 | 21,40 | 21,35 | 21,65 | 7 872 | 168 914 | 0,043% |
  |
| ALR (ALIOR) | 26 mar 17:00 | 116,80 | -0,15 | (-0,13%) | 116,95 | 116,95 | 116,25 | 118,00 | 378 433 | 44 235 756 | 2,107% |
  |
| ALL (AILLERON) | 26 mar 17:00 | 23,45 | -0,25 | (-1,05%) | 23,70 | 23,70 | 23,00 | 24,00 | 9 784 | 229 994 | 0,031% |
  |
| ALI (ALTUS) | 26 mar 17:00 | 2,18 | -0,02 | (-0,91%) | 2,20 | 2,18 | 2,12 | 2,18 | 5 438 | 11 691 | 0,010% |
  |
| ALE (ALLEGRO) | 26 mar 17:04 | 31,225 | -1,095 | (-3,39%) | 32,320 | 31,940 | 31,045 | 31,985 | 6 319 909 | 199 558 544 | 3,956% |
  |
| AGT (AGROTON) | 26 mar 17:00 | 6,18 | -0,24 | (-3,74%) | 6,42 | 6,36 | 6,10 | 6,36 | 9 170 | 57 416 | 0,003% |
  |
| AGO (AGORA) | 26 mar 17:00 | 10,68 | +0,06 | (+0,56%) | 10,62 | 10,80 | 10,52 | 10,80 | 124 319 | 1 324 930 | 0,078% |
  |
| ACT (ACTION) | 26 mar 17:00 | 19,90 | +0,10 | (+0,51%) | 19,80 | 19,80 | 19,72 | 19,96 | 6 366 | 126 639 | 0,020% |
  |
| ACP (ASSECOPOL) | 26 mar 17:03 | 160,30 | +0,90 | (+0,56%) | 159,40 | 160,00 | 157,90 | 161,00 | 110 540 | 17 663 872 | 1,678% |
  |
| ACG (ACAUTOGAZ) | 26 mar 16:33 | 32,50 | -0,30 | (-0,91%) | 32,80 | 32,40 | 32,40 | 32,70 | 341 | 11 094 | 0,052% |
  |
| ABS (ASSECOBS) | 26 mar 17:00 | 68,80 | -1,20 | (-1,71%) | 70,00 | 70,00 | 68,60 | 70,00 | 1 239 | 86 073 | 0,250% |
  |
| ABE (ABPL) | 26 mar 17:00 | 106,50 | -3,00 | (-2,74%) | 109,50 | 108,00 | 106,50 | 109,00 | 1 947 | 210 226 | 0,275% |
  |
| AAT (ALTA) | 26 mar 16:49 | 2,34 | -0,02 | (-0,85%) | 2,36 | 2,36 | 2,24 | 2,36 | 7 323 | 16 541 | 0,004% |
  |
| 4MS (4MASS) | 26 mar 17:00 | 6,50 | 0,00 | (0,00%) | 6,50 | 6,53 | 6,42 | 6,60 | 36 821 | 239 497 | 0,021% |
  |
| 3RG (3RGAMES) | 26 mar 17:01 | 0,592 | -0,018 | (-2,95%) | 0,610 | 0,614 | 0,590 | 0,614 | 137 859 | 82 425 | 0,004% |
  |
| 1AT (ATAL) | 26 mar 17:00 | 57,90 | -0,10 | (-0,17%) | 58,00 | 58,00 | 57,60 | 58,10 | 8 775 | 507 897 | 0,118% |
  |
| 11B (11BIT) | 26 mar 17:00 | 211,00 | -3,00 | (-1,40%) | 214,00 | 214,50 | 207,00 | 214,50 | 16 890 | 3 536 238 | 0,096% |
  |
| 06N (06MAGNA) | 26 mar 16:06 | 2,83 | 0,00 | (0,00%) | 2,83 | 2,76 | 2,76 | 2,83 | 1 793 | 4 962 | 0,006% |
  |
Biznesradar bez reklam? Sprawdź BR Plus