InvestorMS
Ostatnie notowanie z: 11.08.2022 17:15
| Wartość indeksu | Zmiana [%] | Obrót [mln PLN] | Poprzednie zamknięcie | Otwarcie | Dzienne minimum | Dzienne maksimum | Wzrosło | Spadło | Bez zmian | Minimum 52 tyg | Maksimum 52 tyg |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 4877,17 | 1,06% | 178 | 4825,97 | 4844,89 | 4844,89 | 4877,17 | 90 | 105 | 28 | 4519,19 | 6112,35 |
Stan na dzień 04.09.2025
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| BERLING | BRG | 6,95 | 6,95 | --- | 6,95 | 6,95 | 6,95 | 15515 | 150 | 13.03.2023 15:00:48 |
| CORMAY | CRM | 0,49 | 0,50 | -2,78% | 0,50 | 0,49 | 0,50 | 21053 | 10 | 03.09.2025 16:25:18 |
| ASSECOBS | ABS | 84 | 83,40 | 0,72% | 83,40 | 83 | 85,60 | 4182 | 352 | 03.09.2025 17:02:14 |
| QUANTUM | QNT | 26,40 | 26,40 | --- | 26,40 | 26,40 | 26,40 | 60 | 2 | 03.09.2025 15:00:00 |
| IMCOMPANY | IMC | 26,50 | 26,80 | -1,12% | 26,80 | 26,50 | 26,90 | 398 | 11 | 03.09.2025 16:10:25 |
| IPOPEMA | IPE | 3,03 | 3 | 1,00% | 2,95 | 2,95 | 3,03 | 53 | 0 | 03.09.2025 12:24:04 |
| GTC | GTC | 4,05 | 4,12 | -1,70% | 4,10 | 4,04 | 4,19 | 72550 | 294 | 03.09.2025 16:48:33 |
| RAINBOW | RBW | 139,20 | 138,60 | 0,43% | 138,70 | 137 | 140,90 | 28530 | 3 979 | 03.09.2025 16:49:30 |
| HYDROTOR | HDR | 19,15 | 19,45 | -1,54% | 19,45 | 19,15 | 19,15 | 112 | 2 | 29.08.2025 16:37:06 |
| HARPER | HRP | 6,64 | 6,34 | 4,73% | 6,38 | 6,38 | 6,64 | 5654 | 37 | 03.09.2025 15:22:59 |
| DEBICA | DBC | 84,90 | 84,40 | 0,59% | 84,70 | 84,40 | 85 | 1280 | 108 | 03.09.2025 16:38:17 |
| INTROL | INL | 7,60 | 7,56 | 0,53% | 7,60 | 7,50 | 7,66 | 1630 | 12 | 03.09.2025 16:29:34 |
| MOBRUK | MBR | 293,50 | 292,50 | 0,34% | 295 | 291 | 296 | 2290 | 673 | 03.09.2025 16:49:31 |
| MERCOR | MCR | 25,40 | 24,50 | 3,67% | 24,80 | 24,70 | 26,10 | 7010 | 179 | 03.09.2025 15:42:38 |
| EUROTEL | ETL | 23 | 22,50 | 2,22% | 22,50 | 22,30 | 23,20 | 4637 | 105 | 03.09.2025 16:17:53 |
| WAWEL | WWL | 652 | 660 | -1,21% | 662 | 652 | 662 | 19 | 12 | 03.09.2025 14:55:19 |
| JSW | JSW | 22,70 | 22,43 | 1,20% | 22,55 | 22,18 | 22,84 | 294905 | 6 638 | 03.09.2025 17:02:54 |
| LIBET | LBT | 1,52 | 1,52 | --- | 1,52 | 1,52 | 1,56 | 4210 | 6 | 03.09.2025 12:50:50 |
| PROTEKTOR | PRT | 1,20 | 1,20 | --- | 1,19 | 1,18 | 1,22 | 38814 | 46 | 03.09.2025 16:29:40 |
| UNFOLD | UNF | 1,15 | 1,10 | 4,55% | 1,08 | 1,10 | 1,15 | 14323 | 16 | 03.09.2025 12:49:31 |
| NEUCA | NEU | 659 | 656 | 0,46% | 661 | 656 | 661 | 429 | 282 | 03.09.2025 16:43:50 |
| ZUE | ZUE | 9,74 | 9,94 | -2,01% | 9,74 | 9,74 | 9,96 | 5443 | 53 | 03.09.2025 15:08:25 |
| ENELMED | ENE | 17,20 | 17,70 | -2,82% | 17,90 | 17,20 | 17,90 | 139 | 2 | 03.09.2025 15:33:08 |
| KSGAGRO | KSG | 3,88 | 3,90 | -0,51% | 3,90 | 3,88 | 3,98 | 4986 | 20 | 03.09.2025 16:40:04 |
| STALEXP | STX | 2,89 | 2,88 | 0,35% | 2,88 | 2,88 | 2,89 | 103580 | 299 | 03.09.2025 16:48:03 |
| CCC | CCC | 169,50 | 173,20 | -2,14% | 173 | 169,50 | 174,85 | 165113 | 28 292 | 03.09.2025 17:01:10 |
| ECHO | ECH | 5,80 | 5,78 | 0,35% | 5,78 | 5,60 | 5,80 | 6187 | 36 | 03.09.2025 16:03:54 |
| HANDLOWY | BHW | 104,80 | 106,60 | -1,69% | 106,60 | 104,60 | 107 | 18928 | 2 008 | 03.09.2025 16:49:58 |
| 11BIT | 11B | 185 | 186 | -0,54% | 186,20 | 184 | 186 | 8161 | 1 505 | 03.09.2025 16:49:32 |
| ACAUTOGAZ | ACG | 25,20 | 25,30 | -0,40% | 25,30 | 25,20 | 25,40 | 371 | 9 | 03.09.2025 16:46:53 |
| KCI | KCI | 0,94 | 0,92 | 1,30% | 0,92 | 0,92 | 0,94 | 50139 | 47 | 03.09.2025 17:01:16 |
| ASSECOSEE | ASE | 67,60 | 65 | 4,00% | 65 | 66,30 | 68,40 | 3289 | 221 | 03.09.2025 16:48:35 |
| REMAK | RMK | 12,10 | 12,45 | -2,81% | 12,45 | 12,10 | 12,10 | 118 | 1 | 03.09.2025 16:11:37 |
| RANKPROGR | RNK | 4,65 | 4,78 | -2,72% | 4,78 | 4,65 | 4,65 | 1031 | 5 | 02.09.2025 16:17:40 |
| INSTALKRK | INK | 38 | 37,50 | 1,33% | 38,30 | 37,60 | 38 | 1590 | 60 | 03.09.2025 16:17:05 |
| MDIENERGIA | MDI | 1,06 | 1,06 | -0,47% | 1,06 | 1,01 | 1,07 | 13526 | 14 | 03.09.2025 12:30:01 |
| GRENEVIA | GEA | 2,51 | 2,55 | -1,57% | 2,54 | 2,50 | 2,54 | 79185 | 198 | 03.09.2025 16:40:40 |
| BBIDEV | BBD | 5,25 | 5,20 | 0,96% | 5,20 | 5,25 | 5,25 | 462 | 2 | 02.09.2025 16:35:34 |
| MONNARI | MON | 4,76 | 4,88 | -2,46% | 4,80 | 4,76 | 4,82 | 3256 | 16 | 03.09.2025 12:29:39 |
| STALPROD | STP | 247 | 244 | 1,23% | 243 | 242 | 247 | 1453 | 355 | 03.09.2025 16:44:44 |
| AILLERON | ALL | 18,44 | 18,26 | 0,99% | 18,28 | 18,24 | 19 | 4828 | 89 | 03.09.2025 15:41:25 |
| PGFGROUP | PGV | 0,48 | 0,50 | -2,83% | 0,51 | 0,48 | 0,51 | 28343 | 14 | 03.09.2025 16:47:03 |
| BIOTON | BIO | 4,17 | 4,17 | --- | 4,11 | 4,10 | 4,17 | 12004 | 50 | 03.09.2025 16:09:48 |
| ENEA | ENA | 17,21 | 16,80 | 2,44% | 17,07 | 16,87 | 17,33 | 311307 | 5 334 | 03.09.2025 17:01:31 |
| BUDIMEX | BDX | 519,60 | 517,40 | 0,43% | 517,60 | 513,40 | 524,80 | 50139 | 26 014 | 03.09.2025 16:48:51 |
| DELKO | DEL | 6,60 | 6,68 | -1,20% | 6,68 | 6,58 | 6,68 | 2447 | 16 | 03.09.2025 16:12:20 |
| BENEFIT | BFT | 3260 | 3230 | 0,93% | 3250 | 3225 | 3310 | 4701 | 15 386 | 03.09.2025 17:03:18 |
| POLIMEXMS | PXM | 4,96 | 4,84 | 2,48% | 4,86 | 4,79 | 5,06 | 1590236 | 7 808 | 03.09.2025 17:04:14 |
| MOSTALWAR | MSW | 7,30 | 7,10 | 2,82% | 7,02 | 6,96 | 7,44 | 13022 | 94 | 03.09.2025 14:49:48 |
| MOSTALZAB | MSZ | 6,33 | 6,33 | --- | 6,34 | 6,27 | 6,34 | 8160 | 51 | 03.09.2025 12:21:50 |
| IFIRMA | IFI | 31,95 | 32 | -0,16% | 32 | 31,50 | 32 | 1444 | 46 | 03.09.2025 16:33:08 |
| APATOR | APT | 21,90 | 21,85 | 0,23% | 21,50 | 21,35 | 22,70 | 37575 | 823 | 03.09.2025 16:43:08 |
| KERNEL | KER | 19 | 18,92 | 0,42% | 19 | 18,92 | 19,10 | 3677 | 70 | 03.09.2025 16:24:38 |
| OVOSTAR | OVO | 70 | 68,60 | 2,04% | 70 | 70 | 70 | 1 | 0 | 19.08.2024 11:25:51 |
| KOMPAP | KMP | 24 | 23,40 | 2,56% | 24 | 24 | 24 | 640 | 15 | 28.08.2025 12:10:54 |
| GRUPAAZOTY | ATT | 18,52 | 18,15 | 2,04% | 18,12 | 18,19 | 18,75 | 102688 | 1 903 | 03.09.2025 16:49:01 |
| SELENAFM | SEL | 35 | 35 | --- | 35 | 34,50 | 35 | 463 | 16 | 03.09.2025 14:07:56 |
| RYVU | RVU | 27,65 | 27,30 | 1,28% | 26,70 | 26,65 | 28,35 | 24795 | 680 | 03.09.2025 16:49:58 |
| GRODNO | GRN | 11,20 | 11,10 | 0,90% | 11,25 | 11 | 11,25 | 3003 | 33 | 03.09.2025 13:53:24 |
| OPTEAM | OPM | 3,72 | 3,74 | -0,53% | 3,74 | 3,62 | 3,74 | 4605 | 17 | 03.09.2025 16:47:33 |
| ORZBIALY | OBL | 37,80 | 38,40 | -1,56% | 37,80 | 37,80 | 37,80 | 48 | 2 | 03.09.2025 15:00:00 |
| LENA | LEN | 2,77 | 2,81 | -1,42% | 2,82 | 2,76 | 2,80 | 6218 | 17 | 03.09.2025 15:56:49 |
| MABION | MAB | 8,69 | 9 | -3,44% | 8,99 | 8,40 | 9 | 69060 | 602 | 03.09.2025 16:49:54 |
| SANOK | SNK | 25,20 | 25,40 | -0,79% | 25,50 | 25,10 | 25,60 | 4810 | 122 | 03.09.2025 16:17:18 |
| SNIEZKA | SKA | 80,80 | 79 | 2,28% | 79 | 80 | 80,80 | 129 | 10 | 03.09.2025 16:10:41 |
| OEX | OEX | 53,60 | 54 | -0,74% | 53,60 | 53,60 | 53,60 | 10 | 1 | 08.08.2024 16:35:48 |
| GIGROUP | GIG | 2,05 | 2,02 | 1,49% | 2,02 | 2,02 | 2,05 | 300 | 1 | 23.07.2025 14:02:38 |
| VINDEXUS | VIN | 11,95 | 11,95 | --- | 11,80 | 11,75 | 12 | 3328 | 40 | 03.09.2025 16:13:39 |
| ALIOR | ALR | 103,65 | 103 | 0,63% | 103 | 102 | 104,75 | 208317 | 21 660 | 03.09.2025 17:03:24 |
| CELTIC | CPD | 6,22 | 6,28 | -0,96% | 6,14 | 5,90 | 6,22 | 15929 | 96 | 03.09.2025 15:13:06 |
| CIECH | CIE | 53,30 | 53,20 | 0,19% | 53,20 | 53,10 | 53,40 | 9633 | 513 | 06.11.2023 16:48:28 |
| SYGNITY | SGN | 108 | 107 | 0,93% | 105,50 | 106 | 109,50 | 1083 | 117 | 03.09.2025 16:13:18 |
| DECORA | DCR | 74 | 74 | --- | 74 | 74 | 75 | 940 | 70 | 03.09.2025 16:13:16 |
| ULMA | ULM | 62 | 62 | --- | 62 | 62 | 62 | 5 | 0 | 28.08.2025 11:06:30 |
| ABPL | ABE | 108 | 103,20 | 4,65% | 105 | 105,20 | 108 | 3778 | 403 | 03.09.2025 17:01:29 |
| AMBRA | AMB | 19,80 | 19,72 | 0,41% | 19,72 | 19,68 | 19,80 | 13401 | 265 | 03.09.2025 16:29:51 |
| WASKO | WAS | 1,80 | 1,79 | 0,28% | 1,78 | 1,78 | 1,80 | 1750 | 3 | 03.09.2025 15:37:03 |
| EUROCASH | EUR | 8,21 | 8,05 | 1,99% | 8,05 | 8,08 | 8,26 | 107666 | 881 | 03.09.2025 16:49:32 |
| TIM | TIM | 50,40 | 50,40 | --- | 50,40 | 50,40 | 50,40 | 945 | 48 | 29.02.2024 15:17:08 |
| GPW | GPW | 57,90 | 58,70 | -1,36% | 58,80 | 57,65 | 58,50 | 47855 | 2 775 | 03.09.2025 16:48:21 |
| BORYSZEW | BRS | 5,38 | 5,50 | -2,18% | 5,50 | 5,28 | 5,60 | 123496 | 666 | 03.09.2025 16:37:23 |
| LENTEX | LTX | 7,84 | 7,52 | 4,26% | 7,76 | 7,70 | 7,84 | 3279 | 25 | 02.09.2025 16:22:35 |
| IMMOBILE | GKI | 3,14 | 2,96 | 6,08% | 2,97 | 2,95 | 3,14 | 28362 | 87 | 03.09.2025 16:13:18 |
| SYNEKTIK | SNT | 237 | 231 | 2,60% | 232,40 | 230,80 | 237 | 21318 | 5 002 | 03.09.2025 16:48:55 |
| SONEL | SON | 17,60 | 17,60 | --- | 17,60 | 17,60 | 17,60 | 20 | 0 | 03.09.2025 12:33:34 |
| COGNOR | COG | 6,56 | 6,56 | --- | 6,60 | 6,51 | 6,62 | 17740 | 116 | 03.09.2025 16:22:24 |
| SECOGROUP | SWG | 28 | 27,40 | 2,19% | 26 | 26 | 28 | 1573 | 44 | 03.09.2025 16:12:22 |
| GETINOBLE | GNB | 0,15 | 0,15 | -0,94% | 0,15 | 0,15 | 0,15 | 941737 | 140 | 29.09.2022 17:00:00 |
| ASSECOPOL | ACP | 180,20 | 180,40 | -0,11% | 181,20 | 178,60 | 182,80 | 108631 | 19 539 | 03.09.2025 17:03:39 |
| COMP | CMP | 280 | 275 | 1,82% | 277 | 275 | 297 | 1666 | 467 | 03.09.2025 16:05:02 |
| DOMDEV | DOM | 245 | 242,50 | 1,03% | 242,50 | 245 | 248 | 1033 | 254 | 03.09.2025 16:36:52 |
| COMARCH | CMR | 331 | 330,50 | 0,15% | 330,50 | 331 | 331 | 6 | 2 | 28.11.2024 14:32:40 |
| VOXEL | VOX | 167,80 | 168,20 | -0,24% | 168,20 | 167 | 170 | 1613 | 272 | 03.09.2025 17:01:29 |
| PROCHEM | PRM | 20,20 | 21 | -3,81% | 21 | 20,20 | 21 | 26 | 1 | 03.09.2025 12:42:50 |
| COALENERG | CLE | 2,59 | 2,59 | --- | 2,62 | 2,54 | 2,72 | 79452 | 208 | 03.09.2025 16:44:43 |
| IZOSTAL | IZS | 2,81 | 2,79 | 0,72% | 2,82 | 2,81 | 2,85 | 9251 | 26 | 03.09.2025 15:03:51 |
| MIRBUD | MRB | 14,23 | 14,12 | 0,78% | 14,15 | 14,04 | 14,44 | 103766 | 1 478 | 03.09.2025 17:01:47 |
| INC | INC | 1,76 | 1,80 | -2,22% | 1,84 | 1,76 | 1,84 | 41862 | 75 | 03.09.2025 16:48:19 |
| GETIN | GTN | 0,53 | 0,52 | 2,11% | 0,53 | 0,52 | 0,54 | 371290 | 196 | 03.09.2025 16:47:49 |
| MAKARONPL | MAK | 18,82 | 18,78 | 0,21% | 18,80 | 18,70 | 18,94 | 1687 | 32 | 03.09.2025 16:44:53 |
| ESOTIQ | EAH | 37,60 | 37 | 1,62% | 37,10 | 37,20 | 37,80 | 4956 | 186 | 03.09.2025 16:39:39 |
| FERRO | FRO | 37,80 | 38,40 | -1,56% | 38,40 | 37,20 | 38,80 | 44493 | 1 700 | 03.09.2025 17:01:12 |
| PEP | PEP | 56 | 56,40 | -0,71% | 56,20 | 56 | 56,60 | 1162 | 66 | 03.09.2025 16:25:20 |
| MEDICALG | MDG | 36,90 | 36,10 | 2,22% | 36 | 35,60 | 37,20 | 41995 | 1 529 | 03.09.2025 16:49:16 |
| NTTSYSTEM | NTT | 10,70 | 10,75 | -0,47% | 10,75 | 10,70 | 10,75 | 1732 | 18 | 03.09.2025 12:47:35 |
| ODLEWNIE | ODL | 9,12 | 9,02 | 1,11% | 9,02 | 9,02 | 9,12 | 25 | 0 | 03.09.2025 09:14:19 |
| UNIBEP | UNI | 10,20 | 10,30 | -0,97% | 10,30 | 10,05 | 10,30 | 784 | 8 | 03.09.2025 16:16:50 |
| UNIMOT | UNT | 138,80 | 140 | -0,86% | 140 | 138,80 | 140 | 2278 | 319 | 03.09.2025 16:27:28 |
| KRUK | KRU | 453,30 | 458 | -1,03% | 457 | 453 | 462 | 23685 | 10 824 | 03.09.2025 16:49:50 |
| ZAMET | ZMT | 0,80 | 0,80 | -0,50% | 0,80 | 0,79 | 0,80 | 7146 | 6 | 03.09.2025 16:36:40 |
| POLICE | PCE | 8,60 | 8,64 | -0,46% | 8,50 | 8,60 | 8,76 | 3037 | 26 | 03.09.2025 16:43:23 |
| TRAKCJA | TRK | 2,23 | 2,24 | -0,45% | 2,24 | 2,20 | 2,24 | 49517 | 111 | 03.09.2025 16:43:10 |
| TRANSPOL | TRN | 3,95 | 3,97 | -0,50% | 3,97 | 3,87 | 3,95 | 358 | 1 | 02.09.2025 15:36:44 |
| VRG | VRG | 4,53 | 4,50 | 0,67% | 4,50 | 4,50 | 4,55 | 19267 | 87 | 03.09.2025 16:43:40 |
| TOYA | TOA | 9,78 | 9,68 | 1,03% | 9,69 | 9,65 | 9,80 | 67001 | 654 | 03.09.2025 16:49:16 |
| WIELTON | WLT | 6,70 | 6,75 | -0,74% | 6,75 | 6,60 | 6,75 | 66579 | 444 | 03.09.2025 16:45:04 |
| RAWLPLUG | RWL | 15,30 | 15,15 | 0,99% | 15,20 | 15,15 | 15,50 | 3423 | 52 | 03.09.2025 16:03:07 |
| BOWIM | BOW | 4,48 | 4,48 | --- | 4,42 | 4,42 | 4,50 | 2585 | 12 | 03.09.2025 16:24:12 |
| AGORA | AGO | 8,72 | 8,76 | -0,46% | 8,72 | 8,62 | 8,76 | 4804 | 42 | 03.09.2025 15:25:40 |
| AMICA | AMC | 54,50 | 54,60 | -0,18% | 54,10 | 54 | 54,90 | 3604 | 196 | 03.09.2025 15:22:45 |
| LUBAWA | LBW | 8,94 | 9 | -0,67% | 9,09 | 8,91 | 9,09 | 172324 | 1 551 | 03.09.2025 16:47:55 |
| STALPROFI | STF | 8 | 8,06 | -0,74% | 8,06 | 7,98 | 8,06 | 3364 | 27 | 03.09.2025 16:18:49 |
| MCI | MCI | 30,20 | 30 | 0,67% | 30 | 30 | 30,40 | 4462 | 134 | 03.09.2025 16:30:04 |
| QUERCUS | QRS | 11,35 | 11,40 | -0,44% | 11,40 | 11,15 | 11,45 | 7842 | 89 | 03.09.2025 16:33:24 |
| PJPMAKRUM | PJP | 15 | 15,60 | -3,85% | 15,60 | 14,95 | 15 | 232 | 3 | 03.09.2025 14:50:09 |
| DEVELIA | DVL | 8,09 | 8,01 | 1,00% | 8,13 | 7,96 | 8,14 | 22748 | 183 | 03.09.2025 16:33:24 |
| AGROTON | AGT | 5,60 | 5,88 | -4,76% | 5,88 | 5,54 | 5,86 | 4221 | 24 | 03.09.2025 15:57:40 |
| RELPOL | RLP | 5,12 | 5,16 | -0,78% | 5,16 | 5,12 | 5,16 | 477 | 2 | 03.09.2025 13:02:42 |
| INTERCARS | CAR | 576 | 577 | -0,17% | 580 | 573 | 579 | 599 | 345 | 03.09.2025 16:47:51 |
| IMS | IMS | 3,28 | 3,30 | -0,61% | 3,30 | 3,26 | 3,33 | 3388 | 11 | 03.09.2025 14:50:20 |
| 3RGAMES | 3RG | 0,82 | 0,77 | 6,49% | 0,77 | 0,74 | 0,82 | 198829 | 151 | 03.09.2025 17:00:23 |
| FORTE | FTE | 28,90 | 28,80 | 0,35% | 28,90 | 28,50 | 28,90 | 9273 | 266 | 03.09.2025 12:11:18 |
| REINO | RNC | 0,82 | 0,84 | -1,79% | 0,90 | 0,82 | 0,82 | 609 | 1 | 03.09.2025 11:13:51 |
| INTERAOLT | IRL | 11,54 | 14 | -17,57% | 14 | 10,22 | 15,40 | 568018 | 6 838 | 16.03.2022 17:00:23 |
| GOBARTO | GOB | 23,60 | 23,60 | --- | 23,30 | 23,50 | 23,60 | 269 | 6 | 03.09.2025 14:09:36 |
| CIGAMES | CIG | 3,06 | 3,08 | -0,65% | 3,08 | 2,96 | 3,09 | 452642 | 1 366 | 03.09.2025 16:40:37 |
| ARCTIC | ATC | 9,28 | 9,46 | -1,90% | 9,46 | 9,28 | 9,57 | 50372 | 472 | 03.09.2025 17:00:16 |
| ATENDE | ATD | 3,39 | 3,37 | 0,59% | 3,40 | 3,39 | 3,49 | 63279 | 218 | 03.09.2025 14:57:44 |
| MILLENNIUM | MIL | 14,22 | 14,20 | 0,14% | 14,20 | 14,19 | 14,52 | 517043 | 7 431 | 03.09.2025 16:49:16 |
| BOS | BOS | 11,64 | 11,32 | 2,83% | 11,40 | 11,40 | 11,80 | 11408 | 132 | 03.09.2025 16:43:44 |
| PAMAPOL | PMP | 2,65 | 2,65 | --- | 2,65 | 2,65 | 2,65 | 2670 | 7 | 03.09.2025 15:49:16 |
| MANGATA | MGT | 59,20 | 60,60 | -2,31% | 61,20 | 59 | 61,20 | 683 | 41 | 03.09.2025 15:59:40 |
| ROPCZYCE | RPC | 24,70 | 24,80 | -0,40% | 25 | 24,70 | 25 | 587 | 15 | 03.09.2025 15:55:38 |
| INTERFERI | INF | 8,50 | 8,60 | -1,16% | 8,50 | 8,50 | 8,50 | 1000 | 9 | 16.05.2022 14:08:00 |
| PANOVA | NVA | 16 | 16,25 | -1,54% | 16,25 | 16 | 16,25 | 643 | 10 | 03.09.2025 15:19:53 |
| FERRUM | FER | 4,08 | 4,08 | --- | 4,08 | 4,08 | 4,08 | 15 | 0 | 16.09.2024 14:53:31 |
| KINOPOL | KPL | 17,80 | 17,90 | -0,56% | 17,95 | 17,80 | 17,95 | 1011 | 18 | 03.09.2025 16:08:00 |
| KREC | KRC | 22,70 | 22,70 | --- | 22,70 | 22,70 | 22,70 | 200 | 5 | 15.09.2022 09:28:29 |
| TAURONPE | TPE | 8,11 | 7,89 | 2,71% | 7,96 | 7,91 | 8,14 | 2757742 | 22 219 | 03.09.2025 17:00:37 |
| VOTUM | VOT | 44,45 | 44,50 | -0,11% | 44,50 | 44,35 | 44,95 | 7147 | 319 | 03.09.2025 16:21:36 |
| WIKANA | WIK | 7,15 | 7 | 2,14% | 7,20 | 7,15 | 7,15 | 1082 | 8 | 03.09.2025 16:18:34 |
| DATAWALK | DAT | 99,50 | 98,20 | 1,32% | 97,56 | 97,58 | 101 | 7100 | 705 | 03.09.2025 16:09:05 |
| ATMGRUPA | ATG | 3,80 | 3,85 | -1,30% | 3,85 | 3,75 | 3,82 | 11173 | 42 | 03.09.2025 14:22:26 |
| BUMECH | BMC | 19,88 | 17,50 | 13,60% | 17,60 | 17,44 | 22,60 | 725791 | 14 717 | 03.09.2025 17:03:47 |
| ACTION | ACT | 27,05 | 26,95 | 0,37% | 26,95 | 26,85 | 27,20 | 5977 | 162 | 03.09.2025 17:04:30 |
| ZEPAK | ZEP | 21,45 | 21,60 | -0,69% | 21,65 | 21,25 | 21,80 | 8128 | 176 | 03.09.2025 17:04:23 |
| ZPUE | PUE | 383 | 385 | -0,52% | 383 | 383 | 384 | 5 | 2 | 25.11.2022 16:33:50 |
| APLISENS | APN | 18,45 | 18,65 | -1,07% | 18,65 | 18,45 | 18,60 | 21 | 0 | 03.09.2025 10:56:31 |
| COMPREMUM | CPR | 0,78 | 0,80 | -2,75% | 0,77 | 0,78 | 0,80 | 18365 | 14 | 03.09.2025 13:06:05 |
| BOGDANKA | LWB | 22,85 | 22,95 | -0,44% | 22,80 | 22,70 | 23,10 | 8775 | 201 | 03.09.2025 16:49:32 |
| SNTVERSE | SVE | 4,72 | 4,78 | -1,15% | 4,71 | 4,70 | 4,76 | 31647 | 149 | 03.09.2025 16:21:50 |
| ASBIS | ASB | 27,20 | 26,54 | 2,49% | 27,40 | 26,90 | 27,68 | 100653 | 2 746 | 03.09.2025 17:01:21 |
| AIGAMES | ALG | 1,10 | 1,17 | -6,41% | 1,16 | 1,08 | 1,14 | 11769 | 14 | 03.09.2025 15:33:31 |
| SEKO | SEK | 8,32 | 8,38 | -0,72% | 8,38 | 8,30 | 8,34 | 4944 | 41 | 03.09.2025 15:59:05 |
| ASTARTA | AST | 49,75 | 50 | -0,50% | 50,20 | 49,40 | 50,90 | 1725 | 87 | 03.09.2025 16:27:49 |
| HELIO | HEL | 28 | 28,50 | -1,75% | 28,70 | 28 | 28,70 | 367 | 10 | 03.09.2025 16:43:36 |
| INPRO | INP | 7 | 7,15 | -2,10% | 7,15 | 6,75 | 7 | 3334 | 23 | 03.09.2025 15:12:47 |
| MENNICA | MNC | 31 | 31,40 | -1,27% | 31,20 | 31 | 31,40 | 1129 | 35 | 03.09.2025 16:07:34 |
| PEPEES | PPS | 0,91 | 0,90 | 1,11% | 0,91 | 0,91 | 0,91 | 19 | 0 | 03.09.2025 12:27:37 |
| KETY | KTY | 907,50 | 906,50 | 0,11% | 914,50 | 905,50 | 914,50 | 8298 | 7 547 | 03.09.2025 16:49:49 |
| KOGENERA | KGN | 57 | 57,30 | -0,52% | 57,60 | 57 | 58,20 | 2990 | 172 | 03.09.2025 17:04:18 |
| KPPD | KPD | 28,80 | 28,40 | 1,41% | 28,80 | 28,80 | 28,80 | 200 | 6 | 28.08.2025 13:15:36 |
| ERBUD | ERB | 32,40 | 32,40 | --- | 32,20 | 31,55 | 32,60 | 1703 | 55 | 03.09.2025 16:46:54 |
| SUNEX | SNX | 6,52 | 6,60 | -1,21% | 6,61 | 6,52 | 6,61 | 6477 | 43 | 03.09.2025 16:47:05 |
| SUWARY | SUW | 29,40 | 31 | -5,16% | 32 | 29,40 | 29,40 | 2 | 0 | 09.05.2023 16:48:41 |
| OTMUCHOW | OTM | 5,70 | 5,74 | -0,70% | 5,74 | 5,60 | 5,74 | 587 | 3 | 03.09.2025 14:45:07 |
| ELEKTROTI | ELT | 51,10 | 50 | 2,20% | 50,20 | 50,10 | 51,50 | 8438 | 430 | 03.09.2025 16:49:08 |
| PHN | PHN | 9,80 | 9,86 | -0,61% | 9,86 | 9,80 | 9,80 | 639 | 6 | 03.09.2025 14:00:32 |
| FEERUM | FEE | 13,35 | 13,40 | -0,37% | 13,40 | 12,50 | 13,35 | 1175 | 15 | 03.09.2025 15:33:24 |
| PHOTON | PEN | 2,87 | 2,88 | -0,35% | 2,90 | 2,87 | 2,90 | 4486 | 13 | 03.09.2025 11:09:06 |
| TARCZYNSKI | TAR | 127,50 | 129 | -1,16% | 130 | 127,50 | 130 | 613 | 79 | 03.09.2025 16:28:23 |
| APSENERGY | APE | 3 | 2,94 | 2,04% | 2,96 | 2,94 | 3 | 2891 | 9 | 03.09.2025 14:28:26 |
| MLPGROUP | MLG | 77,80 | 78 | -0,26% | 78 | 77,80 | 78 | 222 | 17 | 03.09.2025 16:47:35 |
| PKPCARGO | PKP | 16,19 | 16 | 1,19% | 16 | 15,84 | 16,19 | 11303 | 182 | 03.09.2025 17:03:29 |
| HMINWEST | HMI | 48 | 48 | --- | 48 | 48 | 48 | 15 | 3 | 24.04.2025 11:06:15 |
| NEWAG | NWG | 78,10 | 77,40 | 0,90% | 77,90 | 77 | 79,70 | 5952 | 466 | 03.09.2025 17:03:22 |
| VISTAL | VTL | 0,59 | 0,66 | -10,30% | 0,64 | 0,58 | 0,70 | 1004518 | 638 | 03.10.2023 16:49:23 |
| MFO | MFO | 34,70 | 34,90 | -0,57% | 34,90 | 33,50 | 34,90 | 1720 | 59 | 03.09.2025 14:08:16 |
| MERCATOR | MRC | 44,50 | 44,20 | 0,68% | 44,20 | 43,90 | 44,95 | 4375 | 194 | 03.09.2025 17:01:11 |
| TEXT | TXT | 51,90 | 52,20 | -0,57% | 52,25 | 51,75 | 52,75 | 53313 | 2 781 | 03.09.2025 17:04:46 |
| PCCROKITA | PCR | 68,60 | 68,60 | --- | 68,60 | 68,20 | 68,60 | 2150 | 147 | 03.09.2025 16:48:49 |
| ALUMETAL | AML | 81,30 | 81,20 | 0,12% | 81,30 | 81,20 | 81,30 | 1201 | 98 | 02.08.2023 14:34:57 |
| ALTUS | ALI | 1,90 | 1,97 | -3,55% | 1,91 | 1,90 | 1,91 | 24910 | 47 | 03.09.2025 16:12:21 |
| TORPOL | TOR | 43,90 | 43,10 | 1,86% | 43,35 | 43,40 | 44 | 35474 | 1 557 | 03.09.2025 16:49:31 |
| POLWAX | PWX | 1,46 | 1,48 | -1,69% | 1,48 | 1,46 | 1,46 | 1501 | 2 | 03.09.2025 15:16:22 |
| SKARBIEC | SKH | 28,60 | 28,80 | -0,69% | 28,80 | 28,20 | 28,60 | 664 | 19 | 03.09.2025 16:16:53 |
| VIGOPHOTN | VGO | 465 | 477 | -2,52% | 478 | 461 | 470 | 236 | 110 | 03.09.2025 16:35:43 |
| NEXITY | NXG | 2,20 | 2,06 | 6,80% | 2,16 | 2,16 | 2,26 | 2876 | 6 | 03.09.2025 15:57:30 |
| CDRL | CDL | 9,45 | 9,75 | -3,08% | 9,75 | 9,45 | 9,75 | 116 | 1 | 03.09.2025 15:31:45 |
| AIRWAY | AWM | 0,37 | 0,38 | -3,43% | 0,38 | 0,37 | 0,38 | 163236 | 61 | 03.09.2025 16:44:45 |
| DEKPOL | DEK | 70 | 68,80 | 1,74% | 68,80 | 68,80 | 70 | 1346 | 93 | 03.09.2025 16:43:10 |
| WIRTUALNA | WPL | 66 | 65,10 | 1,38% | 65 | 64,20 | 66,10 | 34305 | 2 238 | 03.09.2025 16:41:55 |
| ADIUVO | ADV | 0,78 | 0,79 | -1,27% | 0,79 | 0,76 | 0,79 | 3025 | 2 | 03.09.2025 15:42:20 |
| PEKABEX | PBX | 16,70 | 16,85 | -0,89% | 16,85 | 16,55 | 16,85 | 5863 | 98 | 03.09.2025 16:35:26 |
| ATAL | 1AT | 60,80 | 60,90 | -0,16% | 60,70 | 59,30 | 61,20 | 18865 | 1 134 | 03.09.2025 16:37:21 |
| WITTCHEN | WTN | 16,78 | 16,50 | 1,70% | 16,50 | 16,44 | 16,78 | 14234 | 236 | 03.09.2025 16:49:02 |
| CITYSERV | CTS | 5,75 | 5,80 | -0,86% | 5,75 | 5,75 | 5,75 | 179 | 1 | 26.08.2025 11:00:00 |
| LOKUM | LKD | 22,50 | 22,40 | 0,45% | 22,40 | 22,40 | 22,50 | 120 | 3 | 03.09.2025 13:36:38 |
| KRVITAMIN | KVT | 9,60 | 9,52 | 0,84% | 9,52 | 9,60 | 9,60 | 2256 | 21 | 03.09.2025 13:05:30 |
| ENTER | ENT | 50,20 | 50,50 | -0,59% | 50,90 | 50,20 | 51,40 | 9334 | 473 | 03.09.2025 17:04:06 |
| KGL | KGL | 13,40 | 12,90 | 3,88% | 12,80 | 13 | 13,40 | 408 | 5 | 29.08.2025 11:34:05 |
| MASTERPHA | MPH | 6,05 | 6 | 0,83% | 6 | 6 | 6,05 | 770 | 5 | 01.07.2022 15:00:00 |
| XTB | XTB | 76,30 | 75,50 | 1,06% | 75,50 | 75,30 | 77,04 | 154505 | 11 802 | 03.09.2025 17:02:21 |
| ARCHICOM | ARH | 48,20 | 48,80 | -1,23% | 48,70 | 48,20 | 48,60 | 357 | 17 | 03.09.2025 15:27:15 |
| AUTOPARTN | APR | 20,15 | 20,10 | 0,25% | 20,10 | 20 | 20,20 | 51946 | 1 043 | 03.09.2025 17:04:08 |
| PLAYWAY | PLW | 276 | 272 | 1,47% | 275,50 | 273,50 | 282 | 2616 | 724 | 03.09.2025 17:03:21 |
| ARTIFEX | ART | 16,44 | 16,18 | 1,61% | 16,20 | 16,04 | 16,50 | 12378 | 203 | 03.09.2025 16:39:51 |
| CLNPHARMA | CLN | 22,60 | 22,55 | 0,22% | 22,75 | 22,50 | 22,95 | 8017 | 182 | 03.09.2025 16:49:25 |
| XTPL | XTP | 80,30 | 80,80 | -0,62% | 80,80 | 80,30 | 82 | 311 | 25 | 03.09.2025 15:16:16 |
| MARVIPOL | MVP | 8,18 | 8,30 | -1,45% | 8,14 | 8,18 | 8,30 | 4463 | 37 | 03.09.2025 15:21:39 |
| NANOGROUP | NNG | 2,62 | 2,72 | -3,31% | 2,62 | 2,62 | 2,69 | 68076 | 180 | 03.09.2025 16:47:22 |
| CYBERFLKS | CBF | 174,60 | 172 | 1,51% | 174 | 170,60 | 180,40 | 12157 | 2 128 | 03.09.2025 16:48:33 |
| ULTGAMES | ULG | 11,80 | 12,05 | -2,07% | 12,05 | 11,75 | 12,05 | 503 | 6 | 03.09.2025 16:42:49 |
| MEDINICE | ICE | 12,74 | 11,64 | 9,45% | 11,68 | 11,70 | 12,84 | 126567 | 1 580 | 03.09.2025 17:01:19 |
| PURE | PUR | 6,20 | 6,56 | -5,42% | 6,55 | 6,12 | 6,62 | 55309 | 350 | 03.09.2025 17:01:34 |
| BOOMBIT | BBT | 6,72 | 6,76 | -0,59% | 6,78 | 6,72 | 6,94 | 2483 | 17 | 03.09.2025 13:44:34 |
| MOLECURE | MOC | 7,56 | 7,58 | -0,26% | 7,66 | 7,48 | 7,65 | 7478 | 57 | 03.09.2025 16:48:20 |
| MLSYSTEM | MLS | 15,20 | 15,40 | -1,30% | 15,22 | 15,16 | 15,40 | 6874 | 105 | 03.09.2025 16:30:05 |
| SILVAIR-REGS | SVRS | 5,55 | 5,55 | --- | 5,50 | 5,50 | 5,55 | 7822 | 43 | 03.09.2025 15:33:38 |
| TSGAMES | TEN | 84,50 | 84,50 | --- | 83,60 | 83,50 | 84,70 | 8666 | 730 | 03.09.2025 17:02:46 |
| CREEPYJAR | CRJ | 455 | 458 | -0,66% | 456 | 450 | 459 | 221 | 101 | 03.09.2025 16:47:39 |
| RESBUD | RES | 0,66 | 0,66 | --- | 0,66 | 0,63 | 0,70 | 18970 | 13 | 09.10.2023 10:38:57 |
| SELVITA | SLV | 31 | 30,70 | 0,98% | 30,80 | 30,50 | 31,30 | 15740 | 485 | 03.09.2025 17:02:05 |
| GAMEOPS | GOP | 16,60 | 16,20 | 2,47% | 16,20 | 16,20 | 16,72 | 4804 | 79 | 03.09.2025 16:05:36 |
| GAMFACTOR | GIF | 6,20 | 6,32 | -1,90% | 6,32 | 6,18 | 6,36 | 1816 | 11 | 03.09.2025 15:58:41 |
| PCFGROUP | PCF | 5,09 | 5,20 | -2,12% | 5,19 | 5 | 5,22 | 19497 | 98 | 03.09.2025 16:35:23 |
| ANSWEAR | ANR | 28,65 | 28,65 | --- | 28,75 | 28,40 | 28,90 | 8050 | 230 | 03.09.2025 17:02:24 |
| HUUUGE | HUG | 20,60 | 20,60 | --- | 20,60 | 20,50 | 20,75 | 9954 | 205 | 03.09.2025 16:49:34 |
| DADELO | DAD | 59,40 | 56 | 6,07% | 56,80 | 56 | 60 | 22049 | 1 288 | 03.09.2025 16:43:28 |
| CAPTORTX | CTX | 37,70 | 39 | -3,33% | 39,40 | 37,50 | 39,40 | 6700 | 255 | 03.09.2025 16:48:18 |
| VERCOM | VRC | 124,80 | 120 | 4,00% | 121 | 121,60 | 126,80 | 30566 | 3 807 | 03.09.2025 16:48:01 |
| SHOPER | SHO | 50 | 50 | --- | 48,90 | 47,80 | 50 | 48830 | 2 390 | 03.09.2025 17:00:18 |
| ONDE | OND | 9,55 | 9,60 | -0,52% | 9,61 | 9,45 | 9,65 | 9079 | 87 | 03.09.2025 16:48:07 |
| CAVATINA | CAV | 12 | 12 | --- | 12 | 11,95 | 12 | 19856 | 238 | 03.09.2025 17:04:35 |
