Biznesradar bez reklam? Sprawdź BR Plus
Komponenty indeksu WIG-Poland
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | Udział | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 9 kwi 16:49 | 2,94 | +0,14 | (+5,00%) | 2,80 | 2,76 | 2,70 | 2,94 | 9 715 | 26 870 | 0,001% |
  |
| ZUE | 9 kwi 15:46 | 8,90 | -0,18 | (-1,98%) | 9,08 | 8,98 | 8,80 | 9,00 | 2 342 | 20 884 | 0,018% |
  |
| ZRE (ZREMB) | 9 kwi 17:00 | 6,36 | -0,27 | (-4,07%) | 6,63 | 6,58 | 6,21 | 6,75 | 102 327 | 656 446 | 0,014% |
  |
| ZMT (ZAMET) | 9 kwi 17:00 | 0,770 | +0,004 | (+0,52%) | 0,766 | 0,766 | 0,752 | 0,770 | 3 575 | 2 731 | 0,008% |
  |
| ZEP (ZEPAK) | 9 kwi 17:00 | 16,10 | -0,30 | (-1,83%) | 16,40 | 16,30 | 16,00 | 16,48 | 5 889 | 95 538 | 0,065% |
  |
| ZAB (ZABKA) | 9 kwi 17:04 | 20,15 | -0,74 | (-3,54%) | 20,89 | 20,35 | 20,04 | 20,56 | 2 930 586 | 59 449 764 | 1,970% |
 |
| YRL (YARRL) | 9 kwi 16:21 | 7,10 | -0,18 | (-2,47%) | 7,28 | 7,28 | 7,10 | 7,40 | 5 400 | 38 793 | 0,005% |
  |
| YAN (NEPTIS) | 9 kwi 16:38 | 123,00 | -1,00 | (-0,81%) | 124,00 | 125,00 | 122,00 | 125,00 | 5 | 618 | 0,009% |
  |
| XTP (XTPL) | 9 kwi 16:37 | 105,20 | -1,40 | (-1,31%) | 106,60 | 105,80 | 102,00 | 105,80 | 1 989 | 208 055 | 0,036% |
  |
| XTB | 9 kwi 17:02 | 72,46 | +0,68 | (+0,95%) | 71,78 | 71,42 | 70,00 | 73,90 | 913 001 | 66 549 076 | 1,109% |
  |
| XPL (XPLUS) | 9 kwi 16:41 | 3,07 | +0,13 | (+4,42%) | 2,94 | 3,01 | 2,95 | 3,12 | 10 992 | 33 345 | 0,006% |
  |
| WWL (WAWEL) | 9 kwi 17:00 | 606,00 | -32,00 | (-5,02%) | 638,00 | 620,00 | 590,00 | 620,00 | 132 | 79 814 | 0,072% |
  |
| WTN (WITTCHEN) | 9 kwi 17:03 | 21,50 | -1,10 | (-4,87%) | 22,60 | 22,55 | 21,30 | 22,55 | 22 746 | 492 767 | 0,037% |
  |
| WPR (WOODPCKR) | 9 kwi 15:58 | 3,83 | 0,00 | (0,00%) | 3,83 | 3,83 | 3,83 | 3,94 | 1 610 | 6 171 | 0,001% |
  |
| WPL (WIRTUALNA) | 9 kwi 17:00 | 84,90 | -1,10 | (-1,28%) | 86,00 | 84,00 | 83,00 | 85,90 | 18 208 | 1 544 735 | 0,363% |
  |
| WLT (WIELTON) | 9 kwi 17:00 | 5,60 | -0,09 | (-1,58%) | 5,69 | 5,67 | 5,54 | 5,70 | 28 692 | 161 206 | 0,026% |
  |
| WIK (WIKANA) | 9 kwi 16:47 | 6,05 | -0,45 | (-6,92%) | 6,50 | 6,30 | 5,80 | 6,50 | 12 154 | 74 563 | 0,005% |
  |
| WAS (WASKO) | 9 kwi 17:00 | 1,855 | -0,020 | (-1,07%) | 1,875 | 1,865 | 1,810 | 1,870 | 11 427 | 20 960 | 0,007% |
  |
| VVD (VIVID) | 9 kwi 17:00 | 0,640 | -0,016 | (-2,44%) | 0,656 | 0,634 | 0,610 | 0,650 | 6 966 | 4 399 | 0,003% |
  |
| VRG | 9 kwi 17:00 | 3,71 | +0,01 | (+0,27%) | 3,70 | 3,67 | 3,57 | 3,72 | 61 430 | 223 201 | 0,118% |
  |
| VRC (VERCOM) | 9 kwi 17:01 | 104,00 | -7,00 | (-6,31%) | 111,00 | 110,00 | 102,20 | 110,00 | 9 845 | 1 029 079 | 0,176% |
  |
| VOX (VOXEL) | 9 kwi 17:00 | 134,00 | +0,80 | (+0,60%) | 133,20 | 133,20 | 131,40 | 134,00 | 1 775 | 236 742 | 0,204% |
  |
| VOT (VOTUM) | 9 kwi 17:00 | 34,25 | -0,25 | (-0,72%) | 34,50 | 34,50 | 34,05 | 34,70 | 12 158 | 418 627 | 0,041% |
  |
| VIN (VINDEXUS) | 9 kwi 16:48 | 9,36 | -0,10 | (-1,06%) | 9,46 | 9,46 | 9,34 | 9,46 | 2 578 | 24 228 | 0,008% |
  |
| VGO (VIGOPHOTN) | 9 kwi 16:49 | 475,00 | -15,00 | (-3,06%) | 490,00 | 486,00 | 471,00 | 486,00 | 499 | 239 185 | 0,068% |
  |
| URT (URTESTE) | 9 kwi 16:42 | 82,80 | -1,20 | (-1,43%) | 84,00 | 81,00 | 80,00 | 84,00 | 235 | 18 918 | 0,007% |
  |
| UNT (UNIMOT) | 9 kwi 17:00 | 143,00 | -3,80 | (-2,59%) | 146,80 | 145,80 | 140,00 | 145,80 | 2 663 | 380 797 | 0,080% |
  |
| UNI (UNIBEP) | 9 kwi 17:00 | 8,76 | 0,00 | (0,00%) | 8,76 | 8,60 | 8,60 | 9,10 | 7 746 | 68 031 | 0,034% |
  |
| UNF (UNFOLD) | 9 kwi 16:12 | 1,39 | -0,07 | (-4,79%) | 1,46 | 1,46 | 1,39 | 1,46 | 118 | 165 | 0,001% | |
| ULM (ULMA) | 9 kwi 10:37 | 58,00 | 0,00 | (0,00%) | 58,00 | 60,50 | 58,00 | 60,50 | 2 | 119 | 0,017% |
  |
| ULG (ULTGAMES) | 9 kwi 15:55 | 8,56 | -0,04 | (-0,47%) | 8,60 | 8,60 | 8,30 | 8,76 | 2 195 | 18 567 | 0,005% |
  |
| TXT (TEXT) | 9 kwi 17:03 | 49,00 | -1,70 | (-3,35%) | 50,70 | 49,94 | 48,40 | 50,60 | 46 532 | 2 298 451 | 0,172% |
  |
| TSG (TESGAS) | 9 kwi 15:41 | 2,61 | 0,00 | (0,00%) | 2,61 | 2,71 | 2,61 | 2,71 | 76 | 200 | 0,003% |
  |
| TRN (TRANSPOL) | 9 kwi 15:28 | 2,79 | -0,09 | (-3,13%) | 2,88 | 2,86 | 2,72 | 2,88 | 2 938 | 8 116 | 0,005% |
  |
| TPE (TAURONPE) | 9 kwi 17:00 | 4,982 | -0,028 | (-0,56%) | 5,010 | 4,900 | 4,880 | 5,040 | 4 453 124 | 22 137 092 | 1,204% |
  |
| TOR (TORPOL) | 9 kwi 17:00 | 37,70 | -0,65 | (-1,69%) | 38,35 | 37,95 | 36,80 | 38,80 | 26 110 | 990 445 | 0,104% |
  |
| TOA (TOYA) | 9 kwi 17:02 | 6,17 | -0,25 | (-3,89%) | 6,42 | 6,35 | 6,14 | 6,35 | 54 996 | 343 940 | 0,053% |
  |
| TLX (TALEX) | 9 kwi 14:50 | 21,60 | +0,40 | (+1,89%) | 21,20 | 21,40 | 21,40 | 21,60 | 30 | 642 | 0,002% |
  |
| THG (TENDERHUT) | 9 kwi 11:20 | 5,88 | +0,02 | (+0,34%) | 5,86 | 5,88 | 5,88 | 5,88 | 65 | 382 | 0,002% |
  |
| TEN (TSGAMES) | 9 kwi 17:03 | 86,20 | -0,40 | (-0,46%) | 86,60 | 86,60 | 85,40 | 87,20 | 27 548 | 2 374 787 | 0,090% |
  |
| TAR (TARCZYNSKI) | 9 kwi 15:56 | 134,00 | -4,00 | (-2,90%) | 138,00 | 135,50 | 132,00 | 141,00 | 603 | 82 926 | 0,088% |
  |
| SWG (SECOGROUP) | 9 kwi 14:04 | 27,00 | -0,20 | (-0,74%) | 27,20 | 27,20 | 27,00 | 27,20 | 449 | 12 130 | 0,027% |
  |
| SVE (SNTVERSE) | 9 kwi 17:00 | 4,370 | -0,035 | (-0,79%) | 4,405 | 4,400 | 4,360 | 4,440 | 19 235 | 84 324 | 0,046% |
  |
| STX (STALEXP) | 9 kwi 17:00 | 3,865 | -0,005 | (-0,13%) | 3,870 | 3,860 | 3,800 | 3,875 | 274 847 | 1 060 436 | 0,086% |
  |
| STP (STALPROD) | 9 kwi 17:00 | 241,00 | -5,00 | (-2,03%) | 246,00 | 239,00 | 237,00 | 248,00 | 1 505 | 362 581 | 0,088% |
  |
| STF (STALPROFI) | 9 kwi 17:00 | 8,24 | -0,14 | (-1,67%) | 8,38 | 8,26 | 8,10 | 8,32 | 7 568 | 62 601 | 0,015% |
  |
| SPR (SPYROSOFT) | 9 kwi 16:41 | 408,00 | -2,00 | (-0,49%) | 410,00 | 390,00 | 390,00 | 410,00 | 355 | 141 829 | 0,020% |
  |
| SPL (SANPL) | 9 kwi 17:01 | 498,80 | -21,60 | (-4,15%) | 520,40 | 510,00 | 496,20 | 522,60 | 143 553 | 72 340 296 | 4,399% |
  |
| SON (SONEL) | 9 kwi 16:48 | 15,85 | -0,40 | (-2,46%) | 16,25 | 16,25 | 15,00 | 16,25 | 2 456 | 38 459 | 0,017% |
  |
| SNX (SUNEX) | 9 kwi 17:00 | 7,25 | -0,22 | (-2,95%) | 7,47 | 7,49 | 7,20 | 7,58 | 14 918 | 110 029 | 0,012% |
  |
| SNW (SANWIL) | 9 kwi 15:18 | 1,390 | -0,045 | (-3,14%) | 1,435 | 1,400 | 1,360 | 1,420 | 16 120 | 22 331 | 0,003% |
  |
| SNT (SYNEKTIK) | 9 kwi 17:00 | 191,10 | -8,90 | (-4,45%) | 200,00 | 198,00 | 189,90 | 198,00 | 37 822 | 7 306 472 | 0,226% |
  |
| SNK (SANOK) | 9 kwi 16:48 | 20,10 | -0,40 | (-1,95%) | 20,50 | 20,10 | 19,90 | 20,40 | 4 748 | 94 979 | 0,101% |
  |
| SLV (SELVITA) | 9 kwi 17:00 | 31,30 | -2,40 | (-7,12%) | 33,70 | 33,60 | 31,00 | 33,60 | 11 181 | 361 168 | 0,105% |
  |
| SKL (SKYLINE) | 9 kwi 11:41 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,52 | 1,51 | 1,60 | 7 500 | 11 463 | 0,003% |
  |
| SKH (SKARBIEC) | 9 kwi 13:30 | 21,80 | -0,60 | (-2,68%) | 22,40 | 21,70 | 21,70 | 22,20 | 659 | 14 301 | 0,013% |
  |
| SKA (SNIEZKA) | 9 kwi 16:33 | 85,20 | -2,20 | (-2,52%) | 87,40 | 87,40 | 84,80 | 87,40 | 45 | 3 840 | 0,099% |
  |
| SIM (SIMFABRIC) | 9 kwi 15:38 | 1,782 | -0,002 | (-0,11%) | 1,784 | 1,786 | 1,736 | 1,786 | 5 828 | 10 268 | 0,002% |
  |
| SHO (SHOPER) | 9 kwi 17:00 | 39,90 | +0,40 | (+1,01%) | 39,50 | 38,50 | 38,50 | 39,90 | 19 750 | 771 353 | 0,130% |
  |
| SGN (SYGNITY) | 9 kwi 16:49 | 75,80 | +1,40 | (+1,88%) | 74,40 | 74,40 | 74,00 | 75,80 | 1 384 | 103 245 | 0,047% |
  |
| SFS (SFINKS) | 9 kwi 16:30 | 0,444 | -0,006 | (-1,33%) | 0,450 | 0,445 | 0,434 | 0,448 | 17 186 | 7 556 | 0,003% |
  |
| SEL (SELENAFM) | 9 kwi 16:37 | 32,60 | -0,90 | (-2,69%) | 33,50 | 33,50 | 32,20 | 33,50 | 675 | 21 950 | 0,038% |
  |
| SEK (SEKO) | 9 kwi 16:05 | 9,06 | -0,10 | (-1,09%) | 9,16 | 9,00 | 8,98 | 9,14 | 1 851 | 16 660 | 0,005% |
  |
| SCP (SCPFL) | 9 kwi 17:00 | 183,00 | -6,00 | (-3,17%) | 189,00 | 185,80 | 180,40 | 186,00 | 2 465 | 450 842 | 0,066% |
  |
| RWL (RAWLPLUG) | 9 kwi 17:00 | 17,10 | -0,45 | (-2,56%) | 17,55 | 17,55 | 16,15 | 17,55 | 8 108 | 138 716 | 0,041% |
  |
| RVU (RYVU) | 9 kwi 17:01 | 24,50 | -0,95 | (-3,73%) | 25,45 | 25,40 | 24,00 | 25,50 | 92 144 | 2 289 895 | 0,085% |
  |
| RPC (ROPCZYCE) | 9 kwi 16:11 | 25,80 | -1,20 | (-4,44%) | 27,00 | 26,50 | 25,70 | 26,50 | 3 054 | 79 434 | 0,010% |
  |
| RNK (RANKPROGR) | 9 kwi 17:00 | 4,310 | +0,010 | (+0,23%) | 4,300 | 4,220 | 4,200 | 4,330 | 3 073 | 13 018 | 0,018% |
  |
| RND (RENDER) | 9 kwi 13:49 | 77,40 | -0,80 | (-1,02%) | 78,20 | 73,00 | 73,00 | 77,40 | 27 | 2 009 | 0,004% |
  |
| RMK (REMAK) | 9 kwi 13:58 | 12,50 | 0,00 | (0,00%) | 12,50 | 13,05 | 11,95 | 13,05 | 3 058 | 37 430 | 0,004% |
  |
| RLP (RELPOL) | 9 kwi 17:00 | 5,14 | -0,16 | (-3,02%) | 5,30 | 5,30 | 5,12 | 5,30 | 57 008 | 292 190 | 0,006% |
  |
| RBW (RAINBOW) | 9 kwi 17:00 | 135,00 | -3,50 | (-2,53%) | 138,50 | 133,20 | 132,00 | 137,80 | 49 710 | 6 692 171 | 0,326% |
  |
| RAE (RAEN) | 9 kwi 16:00 | 0,3540 | +0,0030 | (+0,85%) | 0,3510 | 0,3465 | 0,3465 | 0,3565 | 63 081 | 22 284 | 0,002% |
  |
| QRS (QUERCUS) | 9 kwi 17:00 | 9,68 | -0,04 | (-0,41%) | 9,72 | 9,66 | 9,54 | 9,80 | 8 020 | 77 374 | 0,061% |
  |
| PZU | 9 kwi 17:01 | 52,60 | -1,86 | (-3,42%) | 54,46 | 53,50 | 51,90 | 54,32 | 2 093 503 | 110 413 096 | 6,924% |
  |
| PXM (POLIMEXMS) | 9 kwi 17:00 | 3,060 | -0,060 | (-1,92%) | 3,120 | 3,120 | 3,005 | 3,120 | 203 999 | 622 088 | 0,061% |
  |
| PWX (POLWAX) | 9 kwi 16:47 | 1,260 | +0,010 | (+0,80%) | 1,250 | 1,250 | 1,250 | 1,300 | 14 480 | 18 434 | 0,005% |
  |
| PUR (PURE) | 9 kwi 17:00 | 10,02 | -0,18 | (-1,76%) | 10,20 | 10,20 | 10,00 | 10,27 | 13 876 | 140 034 | 0,009% |
  |
| PTW (PTWP) | 9 kwi 09:06 | 61,00 | -0,50 | (-0,81%) | 61,50 | 62,00 | 61,00 | 62,00 | 8 | 493 | 0,003% |
  |
| PTG (POLTREG) | 9 kwi 13:05 | 36,00 | +0,90 | (+2,56%) | 35,10 | 36,20 | 34,30 | 36,20 | 946 | 33 476 | 0,018% |
  |
| PRT (PROTEKTOR) | 9 kwi 17:04 | 1,540 | -0,085 | (-5,23%) | 1,625 | 1,600 | 1,535 | 1,650 | 361 238 | 570 198 | 0,003% |
  |
| PRM (PROCHEM) | 9 kwi 15:42 | 22,40 | -1,60 | (-6,67%) | 24,00 | 23,00 | 21,20 | 24,00 | 2 405 | 53 610 | 0,005% |
  |
| PRI (PRAGMAINK) | 9 kwi 14:26 | 3,80 | 0,00 | (0,00%) | 3,80 | 3,80 | 3,80 | 3,80 | 10 | 38 | 0,001% |
  |
| PPS (PEPEES) | 9 kwi 09:01 | 0,850 | 0,000 | (0,00%) | 0,850 | 0,850 | 0,850 | 0,850 | 2 | 2 | 0,005% |
  |
| PMP (PAMAPOL) | 9 kwi 17:00 | 2,67 | +0,02 | (+0,75%) | 2,65 | 2,65 | 2,52 | 2,70 | 6 352 | 16 726 | 0,003% |
  |
| PLW (PLAYWAY) | 9 kwi 17:00 | 273,50 | -7,00 | (-2,50%) | 280,50 | 279,50 | 273,00 | 281,00 | 1 266 | 349 692 | 0,076% |
  |
| PKO (PKOBP) | 9 kwi 17:04 | 64,54 | -2,94 | (-4,36%) | 67,48 | 65,06 | 63,62 | 66,50 | 4 310 203 | 279 338 720 | 9,766% |
  |
| PKN (PKNORLEN) | 9 kwi 17:01 | 62,04 | -1,64 | (-2,58%) | 63,68 | 62,03 | 61,33 | 63,33 | 3 466 844 | 215 715 312 | 8,358% |
  |
| PJP (PJPMAKRUM) | 9 kwi 15:21 | 15,10 | +0,15 | (+1,00%) | 14,95 | 15,35 | 14,65 | 15,35 | 232 | 3 492 | 0,007% |
  |
| PHR (PHARMENA) | 9 kwi 12:58 | 4,40 | +0,05 | (+1,15%) | 4,35 | 4,30 | 4,30 | 4,40 | 1 303 | 5 683 | 0,003% |
  |
| PHN | 9 kwi 15:18 | 10,00 | -0,10 | (-0,99%) | 10,10 | 10,10 | 10,00 | 10,30 | 805 | 8 061 | 0,033% |
  |
| PGV (PGFGROUP) | 9 kwi 17:01 | 0,530 | -0,064 | (-10,77%) | 0,594 | 0,594 | 0,526 | 0,594 | 632 959 | 349 175 | 0,004% |
  |
| PGM (PMPG) | 9 kwi 17:00 | 2,16 | -0,03 | (-1,37%) | 2,19 | 2,16 | 2,11 | 2,16 | 3 185 | 6 869 | 0,001% |
  |
| PGE | 9 kwi 17:03 | 7,596 | -0,176 | (-2,26%) | 7,772 | 7,590 | 7,520 | 7,780 | 4 173 667 | 31 931 262 | 1,512% |
  |
| PEP | 9 kwi 17:00 | 63,80 | -1,20 | (-1,85%) | 65,00 | 64,60 | 62,00 | 64,60 | 7 030 | 445 155 | 0,285% |
  |
| PEO (PEKAO) | 9 kwi 17:01 | 150,60 | -5,50 | (-3,52%) | 156,10 | 151,00 | 149,25 | 155,70 | 980 849 | 148 458 576 | 6,059% |
  |
| PCR (PCCROKITA) | 9 kwi 16:37 | 71,00 | -0,90 | (-1,25%) | 71,90 | 72,00 | 70,20 | 72,00 | 1 249 | 88 801 | 0,051% |
  |
| PCF (PCFGROUP) | 9 kwi 17:04 | 9,97 | -0,99 | (-9,03%) | 10,96 | 10,58 | 9,76 | 10,86 | 71 557 | 725 841 | 0,026% |
  |
| PCE (POLICE) | 9 kwi 17:00 | 8,54 | +0,02 | (+0,23%) | 8,52 | 8,50 | 8,50 | 8,70 | 1 667 | 14 331 | 0,041% |
  |
| PBX (PEKABEX) | 9 kwi 17:01 | 17,75 | -0,60 | (-3,27%) | 18,35 | 18,35 | 17,65 | 18,45 | 2 701 | 49 184 | 0,038% |
  |
| PAT (PATENTUS) | 9 kwi 17:04 | 3,06 | -0,14 | (-4,38%) | 3,20 | 3,23 | 3,01 | 3,23 | 25 085 | 76 441 | 0,004% |
  |
| PAS (PASSUS) | 9 kwi 15:16 | 34,00 | +1,00 | (+3,03%) | 33,00 | 33,90 | 33,10 | 34,00 | 1 286 | 43 502 | 0,004% |
  |
| OTS (OTLOG) | 9 kwi 15:56 | 15,50 | -0,10 | (-0,64%) | 15,60 | 15,60 | 14,74 | 15,70 | 1 539 | 23 858 | 0,014% |
  |
| OTM (OTMUCHOW) | 9 kwi 15:56 | 3,92 | -0,17 | (-4,16%) | 4,09 | 4,09 | 3,88 | 4,09 | 1 909 | 7 467 | 0,009% |
  |
| OPN (OPONEO.PL) | 9 kwi 17:00 | 91,40 | -0,40 | (-0,44%) | 91,80 | 92,00 | 91,40 | 93,40 | 510 | 46 674 | 0,086% |
  |
| OPM (OPTEAM) | 9 kwi 15:07 | 3,94 | 0,00 | (0,00%) | 3,94 | 3,90 | 3,90 | 3,94 | 460 | 1 795 | 0,002% |
  |
| OPL (ORANGEPL) | 9 kwi 17:01 | 8,570 | -0,318 | (-3,58%) | 8,888 | 8,880 | 8,522 | 8,880 | 960 529 | 8 307 468 | 1,285% |
  |
| ONO (ONESANO) | 9 kwi 17:00 | 0,980 | +0,028 | (+2,94%) | 0,952 | 0,976 | 0,960 | 0,990 | 4 790 | 4 671 | 0,007% |
  |
| OND (ONDE) | 9 kwi 16:44 | 10,36 | -0,24 | (-2,26%) | 10,60 | 10,46 | 10,20 | 10,46 | 18 332 | 188 495 | 0,043% |
  |
| ODL (ODLEWNIE) | 9 kwi 16:26 | 8,84 | -0,26 | (-2,86%) | 9,10 | 8,90 | 8,80 | 9,10 | 4 529 | 40 542 | 0,016% |
  |
| NXG (NEXITY) | 9 kwi 17:00 | 1,56 | -0,10 | (-6,02%) | 1,66 | 1,56 | 1,56 | 1,56 | 300 | 468 | 0,001% |
  |
| NWG (NEWAG) | 9 kwi 17:00 | 60,60 | +2,20 | (+3,77%) | 58,40 | 59,40 | 57,90 | 60,60 | 44 857 | 2 649 235 | 0,289% |
  |
| NVG (NOVAVISGR) | 9 kwi 17:00 | 1,508 | -0,042 | (-2,71%) | 1,550 | 1,430 | 1,430 | 1,540 | 83 718 | 124 772 | 0,005% |
  |
| NVA (PANOVA) | 9 kwi 11:59 | 14,00 | -0,10 | (-0,71%) | 14,10 | 14,00 | 14,00 | 14,00 | 200 | 2 800 | 0,017% |
  |
| NTT (NTTSYSTEM) | 9 kwi 17:04 | 7,90 | -0,64 | (-7,49%) | 8,54 | 8,26 | 7,80 | 8,44 | 9 476 | 76 142 | 0,008% |
  |
| NTC (NTCAPITAL) | 9 kwi 14:47 | 0,760 | -0,022 | (-2,81%) | 0,782 | 0,780 | 0,730 | 0,780 | 38 588 | 29 160 | 0,002% |
  |
| NNG (NANOGROUP) | 9 kwi 16:18 | 3,090 | -0,010 | (-0,32%) | 3,100 | 3,100 | 3,005 | 3,120 | 6 588 | 20 194 | 0,015% |
  |
| NEU (NEUCA) | 9 kwi 17:00 | 683,00 | +2,00 | (+0,29%) | 681,00 | 693,00 | 678,00 | 699,00 | 1 563 | 1 066 163 | 0,274% |
  |
| NCL (NOCTILUCA) | 9 kwi 17:00 | 94,40 | -3,00 | (-3,08%) | 97,40 | 95,60 | 92,00 | 97,00 | 2 926 | 276 537 | 0,017% |
  |
| MZA (MUZA) | 9 kwi 17:00 | 14,20 | -0,10 | (-0,70%) | 14,30 | 14,05 | 13,40 | 14,20 | 2 611 | 36 579 | 0,003% |
  |
| MXC (MAXCOM) | 9 kwi 16:01 | 7,70 | 0,00 | (0,00%) | 7,70 | 7,70 | 7,68 | 7,70 | 314 | 2 417 | 0,001% |
  |
| MVP (MARVIPOL) | 9 kwi 16:26 | 6,68 | -0,10 | (-1,47%) | 6,78 | 6,62 | 6,54 | 6,78 | 45 517 | 302 469 | 0,019% |
  |
| MUR (MURAPOL) | 9 kwi 17:00 | 35,50 | -0,20 | (-0,56%) | 35,70 | 35,25 | 35,00 | 35,95 | 3 975 | 139 371 | 0,107% |
  |
| MSZ (MOSTALZAB) | 9 kwi 17:00 | 5,10 | -0,08 | (-1,54%) | 5,18 | 5,17 | 5,00 | 5,17 | 118 107 | 601 036 | 0,038% |
  |
| MSW (MOSTALWAR) | 9 kwi 16:04 | 6,18 | -0,06 | (-0,96%) | 6,24 | 6,18 | 6,10 | 6,22 | 10 033 | 61 347 | 0,011% |
  |
| MSP (MOSTALPLC) | 9 kwi 13:14 | 13,65 | +0,15 | (+1,11%) | 13,50 | 13,55 | 13,35 | 13,80 | 332 | 4 507 | 0,003% |
  |
| MRC (MERCATOR) | 9 kwi 17:00 | 42,80 | -0,80 | (-1,83%) | 43,60 | 43,00 | 42,20 | 43,20 | 4 034 | 172 099 | 0,033% |
  |
| MRB (MIRBUD) | 9 kwi 17:04 | 12,49 | -0,37 | (-2,88%) | 12,86 | 12,60 | 12,41 | 12,80 | 218 770 | 2 756 612 | 0,198% |
  |
| MOV (MOVIEGAMES) | 9 kwi 16:41 | 16,62 | +0,24 | (+1,47%) | 16,38 | 16,36 | 15,98 | 16,76 | 2 491 | 40 455 | 0,008% |
  |
| MON (MONNARI) | 9 kwi 17:00 | 4,90 | -0,04 | (-0,81%) | 4,94 | 4,80 | 4,79 | 4,90 | 2 008 | 9 639 | 0,014% |
  |
| MOC (MOLECURE) | 9 kwi 17:00 | 8,05 | -0,38 | (-4,51%) | 8,43 | 8,35 | 7,60 | 8,35 | 79 114 | 621 664 | 0,028% |
  |
| MNC (MENNICA) | 9 kwi 16:16 | 24,20 | 0,00 | (0,00%) | 24,20 | 24,10 | 23,70 | 24,20 | 1 433 | 34 374 | 0,126% |
  |
| MLS (MLSYSTEM) | 9 kwi 17:00 | 13,94 | -0,06 | (-0,43%) | 14,00 | 13,70 | 13,22 | 13,96 | 15 918 | 215 815 | 0,011% |
  |
| MLG (MLPGROUP) | 9 kwi 16:17 | 82,00 | 0,00 | (0,00%) | 82,00 | 82,00 | 82,00 | 82,20 | 34 | 2 788 | 0,170% |
  |
| MIR (MIRACULUM) | 9 kwi 17:00 | 0,740 | -0,034 | (-4,39%) | 0,774 | 0,770 | 0,718 | 0,774 | 40 164 | 29 237 | 0,003% |
  |
| MIL (MILLENNIUM) | 9 kwi 17:01 | 12,51 | -0,29 | (-2,27%) | 12,80 | 12,40 | 12,18 | 12,78 | 1 018 602 | 12 670 903 | 1,731% |
  |
| MGT (MANGATA) | 9 kwi 14:27 | 65,80 | +2,00 | (+3,13%) | 63,80 | 63,20 | 60,20 | 67,00 | 498 | 31 221 | 0,037% |
  |
| MFO | 9 kwi 17:02 | 27,50 | -0,50 | (-1,79%) | 28,00 | 27,50 | 27,10 | 28,00 | 3 549 | 98 061 | 0,016% |
  |
| MEX (MEXPOLSKA) | 9 kwi 16:19 | 3,51 | 0,00 | (0,00%) | 3,51 | 3,49 | 3,48 | 3,51 | 4 537 | 15 854 | 0,002% |
  |
| MDI (MDIENERGIA) | 9 kwi 13:35 | 1,285 | -0,010 | (-0,77%) | 1,295 | 1,285 | 1,245 | 1,285 | 601 | 772 | 0,002% |
  |
| MDG (MEDICALG) | 9 kwi 17:00 | 24,40 | +0,20 | (+0,83%) | 24,20 | 24,00 | 22,90 | 24,45 | 16 674 | 394 688 | 0,028% |
  |
| MCR (MERCOR) | 9 kwi 17:00 | 24,40 | -0,20 | (-0,81%) | 24,60 | 24,60 | 23,80 | 24,60 | 551 | 13 369 | 0,037% |
  |
| MCI | 9 kwi 17:00 | 23,30 | -0,80 | (-3,32%) | 24,10 | 23,70 | 23,30 | 24,00 | 3 486 | 82 148 | 0,054% |
  |
| MBR (MOBRUK) | 9 kwi 17:00 | 295,50 | -4,50 | (-1,50%) | 300,00 | 300,00 | 290,00 | 304,50 | 4 160 | 1 227 791 | 0,192% |
  |
| MBK (MBANK) | 9 kwi 17:01 | 701,20 | -24,00 | (-3,31%) | 725,20 | 720,00 | 692,80 | 730,00 | 34 642 | 24 440 354 | 2,106% |
  |
| MAK (MAKARONPL) | 9 kwi 17:00 | 18,70 | -0,38 | (-1,99%) | 19,08 | 19,08 | 18,50 | 19,10 | 4 581 | 85 553 | 0,013% |
  |
| MAB (MABION) | 9 kwi 17:00 | 9,15 | -0,23 | (-2,45%) | 9,38 | 9,38 | 8,96 | 9,38 | 28 967 | 263 383 | 0,022% |
  |
| LWB (BOGDANKA) | 9 kwi 17:00 | 20,40 | -0,25 | (-1,21%) | 20,65 | 20,40 | 20,05 | 20,85 | 52 136 | 1 058 618 | 0,057% |
  |
| LTX (LENTEX) | 9 kwi 15:53 | 7,40 | -0,06 | (-0,80%) | 7,46 | 7,46 | 7,32 | 7,48 | 241 | 1 789 | 0,014% |
  |
| LSI (LSISOFT) | 9 kwi 11:38 | 15,90 | -0,20 | (-1,24%) | 16,10 | 16,00 | 15,90 | 16,00 | 650 | 10 386 | 0,004% |
  |
| LRQ (LARQ) | 9 kwi 14:29 | 1,880 | 0,000 | (0,00%) | 1,880 | 1,880 | 1,820 | 1,880 | 2 682 | 4 938 | 0,003% |
  |
| LPP | 9 kwi 17:01 | 15 430,00 | -65,00 | (-0,42%) | 15 495,00 | 15 100,00 | 15 000,00 | 15 765,00 | 4 030 | 62 043 136 | 4,564% |
  |
| LKD (LOKUM) | 9 kwi 16:48 | 21,00 | -0,70 | (-3,23%) | 21,70 | 20,70 | 20,60 | 21,60 | 1 916 | 39 641 | 0,011% |
  |
| LES (LESS) | 9 kwi 16:18 | 0,224 | +0,003 | (+1,36%) | 0,221 | 0,225 | 0,222 | 0,226 | 55 367 | 12 392 | 0,003% |
  |
| LEN (LENA) | 9 kwi 16:08 | 2,91 | +0,01 | (+0,34%) | 2,90 | 2,87 | 2,85 | 2,91 | 8 184 | 23 405 | 0,007% |
  |
| LBW (LUBAWA) | 9 kwi 17:04 | 9,150 | -0,170 | (-1,82%) | 9,320 | 9,180 | 8,920 | 9,560 | 1 208 861 | 11 134 592 | 0,155% |
  |
| LBT (LIBET) | 9 kwi 16:43 | 1,540 | -0,060 | (-3,75%) | 1,600 | 1,590 | 1,540 | 1,590 | 510 | 786 | 0,004% |
  |
| KVT (KRVITAMIN) | 9 kwi 10:15 | 9,00 | -0,10 | (-1,10%) | 9,10 | 9,00 | 9,00 | 9,00 | 32 | 288 | 0,003% |
  |
| KTY (KETY) | 9 kwi 17:01 | 743,00 | -14,00 | (-1,85%) | 757,00 | 756,00 | 736,00 | 764,00 | 11 326 | 8 482 516 | 1,679% |
  |
| KRU (KRUK) | 9 kwi 17:01 | 352,00 | -16,80 | (-4,56%) | 368,80 | 362,20 | 350,20 | 368,70 | 50 505 | 18 051 204 | 1,440% |
  |
| KPL (KINOPOL) | 9 kwi 17:03 | 17,00 | -1,25 | (-6,85%) | 18,25 | 18,20 | 17,00 | 18,20 | 34 554 | 601 208 | 0,019% |
  |
| KPD (KPPD) | 9 kwi 14:24 | 27,40 | -0,40 | (-1,44%) | 27,80 | 28,40 | 27,40 | 28,40 | 178 | 4 941 | 0,001% |
  |
| KOM (KOMPUTRON) | 9 kwi 17:00 | 4,61 | -0,21 | (-4,36%) | 4,82 | 4,85 | 4,60 | 4,85 | 7 003 | 32 287 | 0,005% |
  |
| KMP (KOMPAP) | 9 kwi 15:24 | 23,00 | -1,00 | (-4,17%) | 24,00 | 23,00 | 23,00 | 24,00 | 485 | 11 160 | 0,004% |
  |
| KGN (KOGENERA) | 9 kwi 17:00 | 47,50 | -1,40 | (-2,86%) | 48,90 | 48,50 | 46,20 | 48,50 | 11 063 | 516 866 | 0,069% |
  |
| KGH (KGHM) | 9 kwi 17:02 | 106,50 | -2,10 | (-1,93%) | 108,60 | 105,95 | 104,60 | 108,90 | 1 059 734 | 113 176 496 | 3,365% |
  |
| KCI | 9 kwi 16:40 | 0,896 | -0,014 | (-1,54%) | 0,910 | 0,910 | 0,876 | 0,910 | 23 345 | 20 463 | 0,005% |
  |
| KCH (KRAKCHEM) | 9 kwi 14:03 | 1,100 | -0,030 | (-2,65%) | 1,130 | 1,140 | 1,060 | 1,140 | 12 066 | 13 135 | 0,001% |
  |
| JSW | 9 kwi 17:02 | 22,75 | -0,05 | (-0,22%) | 22,80 | 22,60 | 22,00 | 23,30 | 402 902 | 9 089 422 | 0,277% |
  |
| JRH | 9 kwi 15:33 | 5,48 | -0,30 | (-5,19%) | 5,78 | 5,74 | 5,34 | 5,74 | 6 014 | 33 384 | 0,016% |
  |
| IZS (IZOSTAL) | 9 kwi 16:01 | 2,58 | 0,00 | (0,00%) | 2,58 | 2,58 | 2,51 | 2,59 | 7 825 | 19 778 | 0,008% |
  |
| IZO (IZOLACJA) | 9 kwi 14:16 | 3,52 | -0,04 | (-1,12%) | 3,56 | 3,58 | 3,41 | 3,58 | 224 | 771 | 0,001% |
  |
| ITB (INTERBUD) | 9 kwi 13:32 | 1,920 | +0,040 | (+2,13%) | 1,880 | 1,880 | 1,740 | 1,925 | 25 345 | 48 269 | 0,002% |
  |
| IPO (INTERSPPL) | 9 kwi 13:24 | 0,376 | -0,010 | (-2,59%) | 0,386 | 0,379 | 0,375 | 0,379 | 597 | 225 | 0,001% |
  |
| IPE (IPOPEMA) | 9 kwi 15:43 | 2,93 | -0,13 | (-4,25%) | 3,06 | 3,06 | 2,93 | 3,06 | 55 | 166 | 0,011% |
  |
| INP (INPRO) | 9 kwi 10:54 | 7,00 | -0,15 | (-2,10%) | 7,15 | 7,10 | 7,00 | 7,10 | 12 | 85 | 0,024% |
  |
| INL (INTROL) | 9 kwi 16:41 | 8,06 | 0,00 | (0,00%) | 8,06 | 8,00 | 7,78 | 8,08 | 1 281 | 10 297 | 0,009% |
  |
| INK (INSTALKRK) | 9 kwi 16:10 | 35,70 | -1,50 | (-4,03%) | 37,20 | 37,40 | 35,70 | 37,40 | 3 823 | 142 027 | 0,032% |
  |
| ING (INGBSK) | 9 kwi 17:01 | 293,00 | -9,50 | (-3,14%) | 302,50 | 300,50 | 292,00 | 302,50 | 13 306 | 3 950 008 | 2,178% |
  |
| INC | 9 kwi 13:43 | 2,35 | -0,03 | (-1,26%) | 2,38 | 2,31 | 2,30 | 2,38 | 21 364 | 50 038 | 0,004% |
  |
| IMS | 9 kwi 16:44 | 3,37 | -0,05 | (-1,46%) | 3,42 | 3,44 | 3,33 | 3,44 | 10 479 | 35 203 | 0,011% |
  |
| IMP (IMPERIO) | 9 kwi 16:09 | 1,20 | -0,02 | (-1,64%) | 1,22 | 1,25 | 1,20 | 1,26 | 15 545 | 18 748 | 0,001% | |
| IFI (IFIRMA) | 9 kwi 17:00 | 23,00 | +0,10 | (+0,44%) | 22,90 | 22,90 | 22,80 | 23,45 | 1 828 | 42 058 | 0,016% |
  |
| ICE (MEDINICE) | 9 kwi 16:41 | 7,90 | -0,26 | (-3,19%) | 8,16 | 7,99 | 7,74 | 8,28 | 10 681 | 85 129 | 0,010% |
  |
| HRP (HARPER) | 9 kwi 17:00 | 4,22 | +0,12 | (+2,93%) | 4,10 | 4,24 | 4,07 | 4,24 | 680 | 2 784 | 0,002% |
  |
| HEL (HELIO) | 9 kwi 17:00 | 23,80 | +0,50 | (+2,15%) | 23,30 | 23,30 | 23,00 | 23,80 | 3 134 | 73 977 | 0,005% |
  |
| HDR (HYDROTOR) | 9 kwi 15:49 | 21,80 | -0,20 | (-0,91%) | 22,00 | 22,00 | 21,80 | 22,20 | 114 | 2 516 | 0,007% |
  |
| GTN (GETIN) | 9 kwi 17:00 | 0,612 | -0,008 | (-1,29%) | 0,620 | 0,618 | 0,610 | 0,624 | 80 940 | 49 847 | 0,012% |
  |
| GTC | 9 kwi 17:00 | 3,80 | -0,01 | (-0,26%) | 3,81 | 3,80 | 3,76 | 3,80 | 5 409 | 20 547 | 0,189% |
  |
| GRN (GRODNO) | 9 kwi 14:39 | 9,88 | -0,12 | (-1,20%) | 10,00 | 9,98 | 9,50 | 9,98 | 12 423 | 119 001 | 0,012% |
  |
| GPW | 9 kwi 17:00 | 43,50 | -0,90 | (-2,03%) | 44,40 | 44,00 | 43,36 | 44,44 | 61 555 | 2 697 960 | 0,274% |
  |
| GPP (GRUPRACUJ) | 9 kwi 17:01 | 53,00 | -0,40 | (-0,75%) | 53,40 | 53,30 | 52,20 | 53,60 | 2 559 | 135 000 | 0,270% |
  |
| GOP (GAMEOPS) | 9 kwi 17:00 | 15,88 | -0,60 | (-3,64%) | 16,48 | 16,02 | 15,60 | 16,48 | 1 268 | 20 047 | 0,004% |
  |
| GMT (GENOMTEC) | 9 kwi 16:48 | 7,54 | +0,14 | (+1,89%) | 7,40 | 7,61 | 7,34 | 7,75 | 9 508 | 71 581 | 0,020% |
  |
| GKI (IMMOBILE) | 9 kwi 17:00 | 2,09 | +0,02 | (+0,97%) | 2,07 | 2,10 | 2,06 | 2,14 | 9 842 | 20 565 | 0,007% |
  |
| GIF (GAMFACTOR) | 9 kwi 17:00 | 10,55 | +0,35 | (+3,43%) | 10,20 | 10,60 | 10,30 | 10,85 | 14 760 | 156 714 | 0,008% |
  |
| GEA (GRENEVIA) | 9 kwi 17:00 | 2,540 | +0,020 | (+0,79%) | 2,520 | 2,540 | 2,470 | 2,560 | 45 479 | 114 526 | 0,167% |
  |
| FTE (FORTE) | 9 kwi 16:47 | 23,80 | -0,50 | (-2,06%) | 24,30 | 23,90 | 23,20 | 24,10 | 2 006 | 47 619 | 0,075% |
  |
| FSG (FASING) | 8 kwi 10:02 | 12,30 | +0,10 | (+0,82%) | 12,20 | 12,30 | 12,30 | 12,30 | 56 | 689 | 0,003% |
  |
| FRO (FERRO) | 9 kwi 17:00 | 31,40 | -1,60 | (-4,85%) | 33,00 | 32,90 | 31,10 | 32,90 | 3 770 | 119 729 | 0,154% |
  |
| FMG | 9 kwi 09:00 | 100,00 | 0,00 | (0,00%) | 100,00 | 100,00 | 100,00 | 100,00 | 1 | 100 | 0,001% |
  |
| FEE (FEERUM) | 9 kwi 16:38 | 9,56 | -0,69 | (-6,73%) | 10,25 | 10,20 | 9,56 | 10,20 | 1 838 | 17 913 | 0,003% |
  |
| FAB (FABRITY) | 9 kwi 16:33 | 25,20 | +1,50 | (+6,33%) | 23,70 | 23,60 | 23,60 | 27,40 | 2 554 | 66 586 | 0,008% |
  |
| EUR (EUROCASH) | 9 kwi 17:00 | 9,060 | -0,225 | (-2,42%) | 9,285 | 9,185 | 8,980 | 9,310 | 224 337 | 2 048 691 | 0,149% |
  |
| ETL (EUROTEL) | 9 kwi 16:20 | 19,55 | +0,25 | (+1,30%) | 19,30 | 19,30 | 19,30 | 19,90 | 3 077 | 60 199 | 0,009% |
  |
| ERG | 9 kwi 15:18 | 46,00 | +2,00 | (+4,55%) | 44,00 | 44,00 | 44,00 | 46,00 | 430 | 19 078 | 0,004% |
  |
| ERB (ERBUD) | 9 kwi 17:00 | 35,15 | -1,35 | (-3,70%) | 36,50 | 35,95 | 34,80 | 36,45 | 4 548 | 160 273 | 0,045% |
  |
| EQU (EQUNICO) | 9 kwi 16:10 | 0,738 | -0,002 | (-0,27%) | 0,740 | 0,722 | 0,700 | 0,738 | 9 755 | 6 986 | 0,009% |
  |
| ENT (ENTER) | 9 kwi 16:47 | 58,40 | -1,60 | (-2,67%) | 60,00 | 59,00 | 57,20 | 59,80 | 3 490 | 205 197 | 0,115% |
  |
| ENI (ENERGOINS) | 9 kwi 16:26 | 1,935 | -0,015 | (-0,77%) | 1,950 | 1,920 | 1,850 | 1,940 | 10 165 | 19 330 | 0,003% |
  |
| ENE (ENELMED) | 9 kwi 15:29 | 19,00 | -0,50 | (-2,56%) | 19,50 | 19,50 | 19,00 | 19,50 | 12 | 230 | 0,060% |
  |
| ENA (ENEA) | 9 kwi 17:00 | 14,39 | -0,11 | (-0,76%) | 14,50 | 14,24 | 14,19 | 14,60 | 610 877 | 8 781 842 | 0,842% |
  |
| ELT (ELEKTROTI) | 9 kwi 17:00 | 44,50 | -1,50 | (-3,26%) | 46,00 | 45,10 | 44,45 | 45,65 | 17 927 | 801 604 | 0,072% |
  |
| EKP (ELKOP) | 9 kwi 17:00 | 0,518 | -0,006 | (-1,15%) | 0,524 | 0,540 | 0,518 | 0,542 | 29 603 | 15 595 | 0,003% | |
| ECH (ECHO) | 9 kwi 17:00 | 4,54 | +0,01 | (+0,22%) | 4,53 | 4,60 | 4,44 | 4,65 | 22 301 | 100 557 | 0,148% |
  |
| EAT (AMREST) | 9 kwi 17:00 | 16,00 | -0,50 | (-3,03%) | 16,50 | 15,76 | 15,76 | 16,46 | 75 466 | 1 223 378 | 0,225% |
  |
| EAH (ESOTIQ) | 9 kwi 15:51 | 34,60 | +0,40 | (+1,17%) | 34,20 | 34,20 | 34,00 | 34,60 | 620 | 21 137 | 0,008% |
  |
| DVL (DEVELIA) | 9 kwi 17:00 | 6,55 | +0,21 | (+3,31%) | 6,34 | 6,32 | 6,32 | 6,61 | 882 703 | 5 771 669 | 0,694% |
  |
| DTR (DIGITREE) | 8 kwi 13:29 | 11,60 | +0,20 | (+1,75%) | 11,40 | 11,60 | 11,60 | 11,60 | 657 | 7 621 | 0,001% |
  |
| DOM (DOMDEV) | 9 kwi 17:00 | 208,00 | -4,00 | (-1,89%) | 212,00 | 207,00 | 204,00 | 209,50 | 3 916 | 809 749 | 0,492% |
  |
| DNP (DINOPL) | 9 kwi 17:00 | 453,40 | +1,40 | (+0,31%) | 452,00 | 442,00 | 441,80 | 459,30 | 348 831 | 158 062 768 | 5,028% |
  |
| DIG (DIGITANET) | 9 kwi 17:04 | 55,50 | -2,80 | (-4,80%) | 58,30 | 58,00 | 55,10 | 58,00 | 5 092 | 288 249 | 0,020% |
  |
| DIA (DIAG) | 9 kwi 17:02 | 132,55 | -3,05 | (-2,25%) | 135,60 | 133,60 | 132,50 | 135,90 | 73 749 | 9 898 252 | 0,547% | |
| DGE (DRAGOENT) | 9 kwi 13:14 | 20,90 | +0,40 | (+1,95%) | 20,50 | 20,00 | 19,70 | 21,10 | 624 | 12 909 | 0,002% |
  |
| DEL (DELKO) | 9 kwi 17:00 | 6,68 | -0,16 | (-2,34%) | 6,84 | 6,86 | 6,68 | 6,86 | 6 014 | 40 434 | 0,008% |
  |
| DEK (DEKPOL) | 9 kwi 17:00 | 50,40 | -1,60 | (-3,08%) | 52,00 | 51,40 | 49,00 | 51,80 | 1 305 | 65 509 | 0,014% |
  |
| DCR (DECORA) | 9 kwi 17:00 | 69,20 | 0,00 | (0,00%) | 69,20 | 70,80 | 67,00 | 71,20 | 1 378 | 96 320 | 0,079% |
  |
| DBE (DBENERGY) | 9 kwi 16:33 | 13,00 | +0,05 | (+0,39%) | 12,95 | 12,95 | 12,95 | 13,00 | 341 | 4 430 | 0,003% |
  |
| DAT (DATAWALK) | 9 kwi 17:00 | 71,00 | +0,31 | (+0,44%) | 70,69 | 70,00 | 69,51 | 73,42 | 44 373 | 3 177 731 | 0,073% |
  |
| DAD (DADELO) | 9 kwi 16:47 | 24,00 | -0,70 | (-2,83%) | 24,70 | 24,00 | 23,60 | 24,30 | 129 592 | 3 109 831 | 0,027% |
  |
| CTX (CAPTORTX) | 9 kwi 17:00 | 32,00 | -1,20 | (-3,61%) | 33,20 | 33,20 | 31,60 | 33,20 | 4 324 | 140 504 | 0,027% |
  |
| CSR (CASPAR) | 9 kwi 09:00 | 5,75 | 0,00 | (0,00%) | 5,75 | 5,75 | 5,75 | 5,75 | 2 | 12 | 0,002% |
  |
| CRM (CORMAY) | 9 kwi 17:00 | 0,520 | +0,006 | (+1,17%) | 0,514 | 0,514 | 0,510 | 0,520 | 10 248 | 5 258 | 0,008% |
  |
| CRJ (CREEPYJAR) | 9 kwi 17:02 | 333,00 | -14,00 | (-4,03%) | 347,00 | 336,00 | 330,00 | 350,00 | 592 | 199 431 | 0,030% |
  |
| CRI (CREOTECH) | 9 kwi 17:00 | 217,50 | -1,50 | (-0,68%) | 219,00 | 214,00 | 214,00 | 218,50 | 4 135 | 895 552 | 0,058% |
  |
| CPS (CYFRPLSAT) | 9 kwi 17:01 | 15,750 | -0,645 | (-3,93%) | 16,395 | 16,010 | 15,400 | 16,300 | 1 390 312 | 21 906 984 | 0,885% |
  |
| CPR (COMPREMUM) | 9 kwi 16:45 | 1,140 | -0,010 | (-0,87%) | 1,150 | 1,160 | 1,105 | 1,160 | 6 740 | 7 546 | 0,006% |
  |
| CPL (COMPERIA) | 9 kwi 17:00 | 4,80 | 0,00 | (0,00%) | 4,80 | 4,60 | 4,60 | 4,80 | 1 701 | 7 825 | 0,002% |
  |
| CPD (CELTIC) | 9 kwi 17:00 | 2,69 | +0,09 | (+3,46%) | 2,60 | 2,60 | 2,45 | 2,70 | 13 816 | 35 914 | 0,001% |
  |
| COG (COGNOR) | 9 kwi 17:00 | 6,83 | -0,37 | (-5,14%) | 7,20 | 7,11 | 6,80 | 7,24 | 71 190 | 494 995 | 0,059% |
  |
| CMP (COMP) | 9 kwi 17:00 | 173,00 | -5,00 | (-2,81%) | 178,00 | 174,00 | 168,00 | 176,50 | 2 807 | 483 461 | 0,119% |
  |
| CLN (CLNPHARMA) | 9 kwi 17:00 | 24,90 | +0,20 | (+0,81%) | 24,70 | 24,30 | 23,90 | 25,90 | 89 822 | 2 239 762 | 0,137% |
  |
| CLD (CLOUD) | 9 kwi 16:30 | 38,30 | -2,10 | (-5,20%) | 40,40 | 41,00 | 38,30 | 41,00 | 731 | 28 418 | 0,012% |
  |
| CLC (COLUMBUS) | 9 kwi 17:01 | 8,97 | -0,43 | (-4,57%) | 9,40 | 9,16 | 8,73 | 9,29 | 167 741 | 1 511 893 | 0,041% |
  |
| CIG (CIGAMES) | 9 kwi 17:00 | 1,612 | -0,062 | (-3,70%) | 1,674 | 1,648 | 1,610 | 1,670 | 171 986 | 282 404 | 0,037% |
  |
| CDR (CDPROJEKT) | 9 kwi 17:03 | 200,60 | -13,60 | (-6,35%) | 214,20 | 206,60 | 198,05 | 210,50 | 514 477 | 104 483 984 | 3,271% |
  |
| CDL (CDRL) | 9 kwi 15:31 | 11,50 | -0,20 | (-1,71%) | 11,70 | 11,60 | 11,50 | 11,60 | 32 | 370 | 0,003% |
  |
| CCC | 9 kwi 17:03 | 206,40 | -12,00 | (-5,49%) | 218,40 | 210,60 | 205,40 | 216,40 | 340 896 | 71 433 768 | 2,192% |
  |
| CBF (CYBERFLKS) | 9 kwi 17:00 | 136,40 | -2,40 | (-1,73%) | 138,80 | 138,80 | 134,80 | 139,60 | 11 355 | 1 559 932 | 0,216% |
  |
| CAV (CAVATINA) | 9 kwi 15:33 | 14,20 | -0,10 | (-0,70%) | 14,30 | 14,40 | 14,20 | 14,40 | 370 | 5 327 | 0,021% |
  |
| CAR (INTERCARS) | 9 kwi 17:00 | 524,00 | -6,00 | (-1,13%) | 530,00 | 536,00 | 516,00 | 536,00 | 1 960 | 1 027 046 | 1,115% |
  |
| CAP (CAPITEA) | 9 kwi 17:02 | 0,4450 | -0,0030 | (-0,67%) | 0,4480 | 0,4360 | 0,4355 | 0,4540 | 62 594 | 27 801 | 0,005% |
  |
| BRS (BORYSZEW) | 9 kwi 17:00 | 4,39 | -0,05 | (-1,13%) | 4,44 | 4,36 | 4,30 | 4,44 | 18 555 | 81 024 | 0,047% |
  |
| BOW (BOWIM) | 9 kwi 16:49 | 4,55 | -0,09 | (-1,94%) | 4,64 | 4,60 | 4,40 | 4,60 | 18 336 | 82 849 | 0,005% |
  |
| BOS | 9 kwi 17:03 | 10,60 | -0,26 | (-2,39%) | 10,86 | 10,70 | 10,50 | 11,08 | 9 043 | 96 986 | 0,063% |
  |
| BNP (BNPPPL) | 9 kwi 17:01 | 99,20 | -0,80 | (-0,80%) | 100,00 | 98,80 | 97,40 | 101,50 | 5 401 | 534 171 | 0,628% |
  |
| BMX (BIOMAXIMA) | 9 kwi 17:00 | 12,40 | -0,50 | (-3,88%) | 12,90 | 12,70 | 11,70 | 12,70 | 8 719 | 106 125 | 0,009% |
  |
| BMC (BUMECH) | 9 kwi 16:46 | 7,91 | -0,05 | (-0,63%) | 7,96 | 7,83 | 7,83 | 7,96 | 2 877 | 22 774 | 0,013% |
  |
| BLO (BLOOBER) | 9 kwi 16:49 | 26,70 | -0,70 | (-2,55%) | 27,40 | 26,80 | 25,70 | 26,95 | 12 742 | 337 448 | 0,078% |
  |
| BIP (BIOPLANET) | 9 kwi 15:57 | 18,15 | -0,05 | (-0,27%) | 18,20 | 17,55 | 17,50 | 18,20 | 435 | 7 628 | 0,003% |
  |
| BIO (BIOTON) | 9 kwi 17:00 | 3,64 | 0,00 | (0,00%) | 3,64 | 3,64 | 3,58 | 3,64 | 17 660 | 63 578 | 0,040% |
  |
| BHW (HANDLOWY) | 9 kwi 17:00 | 102,00 | -3,60 | (-3,41%) | 105,60 | 103,40 | 100,60 | 104,60 | 49 495 | 5 077 786 | 0,762% |
  |
| BFT (BENEFIT) | 9 kwi 17:00 | 2 730,00 | -140,00 | (-4,88%) | 2 870,00 | 2 800,00 | 2 690,00 | 2 860,00 | 5 396 | 14 790 595 | 1,328% |
  |
| BDZ (BEDZIN) | 9 kwi 17:04 | 24,05 | -0,95 | (-3,80%) | 25,00 | 25,00 | 23,55 | 25,00 | 3 327 | 79 688 | 0,003% |
  |
| BDX (BUDIMEX) | 9 kwi 17:03 | 550,60 | -1,40 | (-0,25%) | 552,00 | 536,20 | 532,00 | 556,00 | 125 984 | 69 104 448 | 1,623% |
  |
| BCX (BIOCELTIX) | 9 kwi 17:02 | 100,40 | +0,50 | (+0,50%) | 99,90 | 98,50 | 96,40 | 100,80 | 12 801 | 1 266 267 | 0,080% |
  |
| BCS (BIGCHEESE) | 9 kwi 16:38 | 12,66 | -0,20 | (-1,56%) | 12,86 | 12,82 | 12,40 | 12,84 | 1 130 | 14 147 | 0,006% |
  |
| BCM (BETACOM) | 9 kwi 09:00 | 4,22 | +0,06 | (+1,44%) | 4,16 | 4,22 | 4,22 | 4,22 | 5 | 21 | 0,001% |
  |
| BBT (BOOMBIT) | 9 kwi 15:43 | 6,80 | -0,10 | (-1,45%) | 6,90 | 6,60 | 6,60 | 6,82 | 3 374 | 22 505 | 0,003% |
  |
| BBD (BBIDEV) | 9 kwi 17:00 | 5,60 | -0,20 | (-3,45%) | 5,80 | 5,65 | 5,15 | 5,70 | 3 656 | 19 574 | 0,008% |
  |
| B24 (BRAND24) | 9 kwi 14:45 | 50,20 | -0,20 | (-0,40%) | 50,40 | 50,20 | 50,00 | 52,00 | 1 650 | 83 131 | 0,003% |
  |
| AWM (AIRWAY) | 9 kwi 17:00 | 0,2740 | -0,0010 | (-0,36%) | 0,2750 | 0,2700 | 0,2695 | 0,2800 | 368 024 | 100 751 | 0,004% |
  |
| ATT (GRUPAAZOTY) | 9 kwi 17:02 | 19,04 | -0,45 | (-2,31%) | 19,49 | 19,35 | 19,00 | 19,40 | 109 311 | 2 091 947 | 0,206% |
  |
| ATR (ATREM) | 9 kwi 17:00 | 24,50 | -0,40 | (-1,61%) | 24,90 | 24,50 | 24,10 | 25,00 | 8 454 | 207 804 | 0,012% |
  |
| ATP (ATLANTAPL) | 9 kwi 12:15 | 17,10 | -0,50 | (-2,84%) | 17,60 | 17,20 | 17,10 | 17,20 | 530 | 9 069 | 0,006% |
  |
| ATG (ATMGRUPA) | 9 kwi 17:00 | 3,69 | -0,05 | (-1,34%) | 3,74 | 3,74 | 3,69 | 3,74 | 2 624 | 9 743 | 0,031% |
  |
| ATD (ATENDE) | 9 kwi 17:00 | 2,65 | -0,07 | (-2,57%) | 2,72 | 2,64 | 2,64 | 2,72 | 24 902 | 67 134 | 0,012% |
  |
| ATC (ARCTIC) | 9 kwi 17:00 | 14,90 | -0,28 | (-1,84%) | 15,18 | 15,10 | 14,60 | 15,10 | 20 115 | 298 712 | 0,076% |
  |
| ASE (ASSECOSEE) | 9 kwi 17:00 | 55,10 | -2,70 | (-4,67%) | 57,80 | 56,90 | 55,10 | 57,80 | 3 072 | 172 421 | 0,325% |
  |
| ART (ARTIFEX) | 9 kwi 16:32 | 14,36 | -0,60 | (-4,01%) | 14,96 | 14,40 | 14,18 | 14,58 | 7 122 | 102 554 | 0,023% |
  |
| ARH (ARCHICOM) | 9 kwi 16:43 | 40,00 | -1,90 | (-4,53%) | 41,90 | 40,90 | 40,00 | 41,50 | 2 926 | 117 202 | 0,141% |
  |
| APT (APATOR) | 9 kwi 17:04 | 16,96 | -0,72 | (-4,07%) | 17,68 | 17,54 | 16,96 | 17,54 | 11 953 | 206 397 | 0,082% |
  |
| APR (AUTOPARTN) | 9 kwi 17:00 | 17,36 | +0,34 | (+2,00%) | 17,02 | 17,02 | 16,74 | 17,56 | 272 593 | 4 670 051 | 0,296% |
  |
| APN (APLISENS) | 9 kwi 15:55 | 18,80 | -0,80 | (-4,08%) | 19,60 | 19,60 | 18,15 | 19,60 | 871 | 16 363 | 0,010% |
  |
| APE (APSENERGY) | 9 kwi 14:02 | 2,94 | -0,08 | (-2,65%) | 3,02 | 2,93 | 2,93 | 3,06 | 872 | 2 581 | 0,003% |
  |
| ANR (ANSWEAR) | 9 kwi 17:00 | 23,40 | -0,25 | (-1,06%) | 23,65 | 23,65 | 22,50 | 23,65 | 44 679 | 1 022 072 | 0,020% |
  |
| AMC (AMICA) | 9 kwi 16:07 | 60,10 | -0,70 | (-1,15%) | 60,80 | 60,40 | 59,00 | 60,40 | 1 593 | 95 288 | 0,070% |
  |
| AMB (AMBRA) | 9 kwi 16:34 | 21,20 | -0,25 | (-1,17%) | 21,45 | 21,45 | 20,20 | 21,55 | 6 291 | 131 996 | 0,048% |
  |
| ALR (ALIOR) | 9 kwi 17:04 | 98,90 | -2,70 | (-2,66%) | 101,60 | 97,00 | 96,06 | 102,15 | 368 431 | 36 564 272 | 2,009% |
  |
| ALL (AILLERON) | 9 kwi 17:00 | 21,00 | -0,75 | (-3,45%) | 21,75 | 21,40 | 20,70 | 21,40 | 12 475 | 261 401 | 0,032% |
  |
| ALI (ALTUS) | 9 kwi 10:58 | 2,29 | +0,09 | (+4,09%) | 2,20 | 2,20 | 2,20 | 2,29 | 30 | 66 | 0,012% |
  |
| ALE (ALLEGRO) | 9 kwi 17:04 | 30,000 | -0,315 | (-1,04%) | 30,315 | 29,280 | 29,240 | 30,335 | 3 019 507 | 90 126 528 | 4,338% |
  |
| AGO (AGORA) | 9 kwi 17:00 | 9,20 | -0,14 | (-1,50%) | 9,34 | 9,30 | 9,10 | 9,30 | 46 314 | 424 645 | 0,076% |
  |
| ACT (ACTION) | 9 kwi 17:00 | 19,78 | -0,10 | (-0,50%) | 19,88 | 19,54 | 19,54 | 19,92 | 5 918 | 116 802 | 0,023% |
  |
| ACP (ASSECOPOL) | 9 kwi 17:00 | 135,20 | -7,60 | (-5,32%) | 142,80 | 139,50 | 133,10 | 140,70 | 109 227 | 14 824 819 | 1,615% |
  |
| ACG (ACAUTOGAZ) | 9 kwi 16:38 | 30,90 | -0,40 | (-1,28%) | 31,30 | 31,30 | 30,80 | 31,90 | 985 | 30 897 | 0,056% |
  |
| ABS (ASSECOBS) | 9 kwi 16:44 | 70,00 | -0,80 | (-1,13%) | 70,80 | 70,60 | 68,20 | 71,00 | 2 981 | 210 556 | 0,290% |
  |
| ABE (ABPL) | 9 kwi 17:00 | 97,60 | -2,00 | (-2,01%) | 99,60 | 98,60 | 97,30 | 101,40 | 2 025 | 200 666 | 0,288% |
  |
| AAT (ALTA) | 9 kwi 16:47 | 2,07 | -0,07 | (-3,27%) | 2,14 | 2,08 | 1,90 | 2,10 | 25 156 | 50 598 | 0,004% |
  |
| 4MS (4MASS) | 9 kwi 17:00 | 5,91 | -0,06 | (-1,01%) | 5,97 | 5,92 | 5,74 | 5,92 | 45 840 | 264 910 | 0,022% |
  |
| 3RG (3RGAMES) | 9 kwi 17:00 | 0,602 | -0,008 | (-1,31%) | 0,610 | 0,598 | 0,582 | 0,610 | 96 898 | 57 773 | 0,005% |
  |
| 1AT (ATAL) | 9 kwi 17:00 | 60,30 | -0,20 | (-0,33%) | 60,50 | 60,50 | 60,00 | 61,00 | 7 172 | 432 846 | 0,140% |
  |
| 11B (11BIT) | 9 kwi 17:00 | 189,60 | -1,40 | (-0,73%) | 191,00 | 189,00 | 185,40 | 192,10 | 14 077 | 2 650 395 | 0,099% |
  |
| 06N (06MAGNA) | 9 kwi 17:00 | 2,66 | -0,07 | (-2,56%) | 2,73 | 2,66 | 2,62 | 2,69 | 11 218 | 29 774 | 0,006% |
  |
Biznesradar bez reklam? Sprawdź BR Plus