3 638,3700
-0,45%
-16,3000
INVESTORMS |
|
|---|---|
| Kurs odniesienia: | 3 654,6700 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 3 646,1100 |
| Max 1D: | 3 646,1100 |
| Min 1D: | 3 638,3700 |
| Wolumen obrotu: | 14 271 310 szt. |
| Wartość obrotu: | 91 720 352 zł |
| Liczba transakcji: | 19 503 |
| Stopa zwrotu 1R: | -14,72% |
| Max 1R: | 4 243,5600 |
| Min 1R: | 3 474,2100 |
Indeks INVESTORMS - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | 08N | 0,8300 | 0,0000 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 14 | 24 | 2019-05-17 15:00:00 |
| 11BIT | 11B | 398,0000 | 6,0000 | 1,53% | 390,0000 | 398,5000 | 388,5000 | 10 545 | 8 255 688 | 2019-05-17 17:04:26 |
| 4FUNMEDIA | 4FM | 11,4500 | -0,1500 | -1,29% | 11,6000 | 11,6000 | 11,0500 | 2 646 | 58 878 | 2019-05-17 13:56:07 |
| ABCDATA | ABC | 1,4080 | 0,0000 | 0,00% | 1,4080 | 1,4080 | 1,3700 | 72 619 | 202 086 | 2019-05-17 17:00:00 |
| ABPL | ABE | 16,0000 | -0,9500 | -5,60% | 16,8000 | 16,8000 | 15,9500 | 6 348 | 207 914 | 2019-05-17 17:00:00 |
| ACAUTOGAZ | ACG | 58,0000 | 0,5000 | 0,87% | 58,0000 | 58,0000 | 57,5000 | 637 | 73 502 | 2019-05-17 17:00:00 |
| ADIUVO | ADV | 6,4000 | 0,1000 | 1,59% | 6,3000 | 6,7000 | 6,2200 | 653 | 8 480 | 2019-05-17 17:00:00 |
| AGORA | AGO | 12,5500 | 0,0500 | 0,40% | 12,5500 | 12,8000 | 12,3000 | 16 316 | 412 396 | 2019-05-17 16:03:58 |
| AGROTON | AGT | 3,8700 | 0,0800 | 2,11% | 3,8250 | 3,8700 | 3,8250 | 473 | 3 626 | 2019-05-17 12:58:58 |
| AILLERON | ALL | 7,9000 | -0,1800 | -2,23% | 7,8600 | 7,9800 | 7,7000 | 2 577 | 40 358 | 2019-05-17 15:09:37 |
| AIRWAY | AWM | 0,6540 | -0,0040 | -0,61% | 0,6400 | 0,6560 | 0,6380 | 4 252 | 5 450 | 2019-05-17 12:03:41 |
| ALTA | AAT | 2,3600 | -0,0200 | -0,84% | 2,3800 | 2,3800 | 2,3600 | 248 | 1 170 | 2019-05-17 11:24:07 |
| ALTUSTFI | ALI | 2,1800 | -0,0800 | -3,54% | 2,2500 | 2,2500 | 2,1800 | 11 728 | 52 048 | 2019-05-17 16:43:54 |
| ALUMETAL | AML | 39,0000 | -2,6000 | -6,25% | 41,1000 | 41,1000 | 38,8000 | 26 783 | 2 101 886 | 2019-05-17 17:00:00 |
| AMBRA | AMB | 14,8500 | -0,1500 | -1,00% | 15,0500 | 15,0500 | 14,8500 | 669 | 19 932 | 2019-05-17 14:56:35 |
| AMICA | AMC | 130,0000 | 0,0000 | 0,00% | 130,0000 | 130,0000 | 128,6000 | 502 | 129 802 | 2019-05-17 17:00:00 |
| APATOR | APT | 25,3000 | 0,0000 | 0,00% | 25,4000 | 25,5000 | 25,3000 | 257 | 13 024 | 2019-05-17 15:10:21 |
| APLISENS | APN | 10,4000 | 0,0000 | 0,00% | 10,5000 | 10,5000 | 10,4000 | 1 633 | 34 152 | 2019-05-17 12:56:01 |
| APSENERGY | APE | 2,2600 | 0,0000 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 100 | 452 | 2019-05-17 11:05:01 |
| ARCHICOM | ARH | 13,7000 | -0,3000 | -2,14% | 14,0000 | 14,0000 | 13,7000 | 1 700 | 46 942 | 2019-05-17 15:57:58 |
| ARCTIC | ATC | 2,7300 | -0,0100 | -0,36% | 2,7400 | 2,7400 | 2,7000 | 48 730 | 263 478 | 2019-05-17 17:00:00 |
| ARTIFEX | ART | 4,1800 | -0,2400 | -5,43% | 4,4200 | 4,4200 | 3,9000 | 11 963 | 97 916 | 2019-05-17 16:47:34 |
| ASBIS | ASB | 2,6400 | -0,0200 | -0,75% | 2,6600 | 2,6600 | 2,6150 | 91 301 | 480 928 | 2019-05-17 17:00:00 |
| ASMGROUP | ASM | 3,3000 | 0,1400 | 4,43% | 3,3000 | 3,3000 | 3,3000 | 1 | 6 | 2019-04-30 09:00:00 |
| ASSECOBS | ABS | 28,0000 | -0,2000 | -0,71% | 28,2000 | 28,2000 | 28,0000 | 103 | 5 784 | 2019-05-17 13:13:33 |
| ASSECOPOL | ACP | 48,7600 | 0,2800 | 0,58% | 48,8000 | 48,9000 | 48,0600 | 42 227 | 4 103 430 | 2019-05-17 17:04:12 |
| ASSECOSEE | ASE | 15,0000 | 0,1000 | 0,67% | 15,0000 | 15,0000 | 14,8000 | 3 417 | 102 402 | 2019-05-17 16:47:24 |
| ASTARTA | AST | 24,4000 | 0,8000 | 3,39% | 23,8000 | 24,4000 | 23,8000 | 690 | 33 184 | 2019-05-17 15:48:32 |
| ATAL | 1AT | 39,5000 | 0,0000 | 0,00% | 39,8000 | 39,8000 | 39,5000 | 32 | 2 530 | 2019-05-17 15:01:37 |
| ATENDE | ATD | 3,8000 | 0,0000 | 0,00% | 3,8200 | 3,8400 | 3,8000 | 1 786 | 13 594 | 2019-05-17 16:29:14 |
| ATLASEST | ATL | 1,3300 | -0,0250 | -1,85% | 1,3100 | 1,3300 | 1,3100 | 2 215 | 5 806 | 2019-05-17 16:46:36 |
| ATMGRUPA | ATG | 4,2000 | -0,1250 | -2,89% | 4,3000 | 4,3000 | 4,0800 | 3 201 | 26 634 | 2019-05-17 16:22:09 |
| AUTOPARTN | APR | 4,7500 | 0,0100 | 0,21% | 4,7200 | 4,7500 | 4,6900 | 6 134 | 57 910 | 2019-05-17 16:26:55 |
| BAHOLDING | BAH | 1,9860 | 0,0100 | 0,51% | 1,9600 | 1,9980 | 1,8500 | 135 300 | 522 236 | 2019-05-17 16:47:48 |
| BALTONA | BAL | 7,7000 | -0,5500 | -6,67% | 8,3000 | 8,3000 | 7,4000 | 226 | 3 412 | 2019-05-17 16:34:32 |
| BBIDEV | BBD | 0,5820 | -0,0040 | -0,68% | 0,5820 | 0,5820 | 0,5680 | 12 336 | 14 120 | 2019-05-17 17:00:00 |
| BEDZIN | BDZ | 20,3000 | -0,1000 | -0,49% | 20,4000 | 20,4000 | 20,3000 | 31 | 1 258 | 2019-05-17 12:08:16 |
| BENEFIT | BFT | 544,0000 | 28,0000 | 5,43% | 530,0000 | 556,0000 | 524,0000 | 27 188 | 28 740 924 | 2019-05-17 17:04:08 |
| BERLING | BRG | 4,6800 | 0,0800 | 1,74% | 4,6800 | 4,6800 | 4,6800 | 50 | 468 | 2019-05-17 15:00:00 |
| BIK | BIK | 18,6400 | -0,1000 | -0,53% | 18,6400 | 18,6400 | 18,6400 | 5 | 186 | 2019-05-17 09:00:00 |
| BIOMEDLUB | BML | 0,8000 | -0,0200 | -2,44% | 0,8000 | 0,8200 | 0,7920 | 8 093 | 12 938 | 2019-05-17 17:00:00 |
| BIOTON | BIO | 4,4950 | -0,0550 | -1,21% | 4,5400 | 4,5500 | 4,4200 | 6 630 | 59 546 | 2019-05-17 17:00:00 |
| BOGDANKA | LWB | 38,9500 | 0,2500 | 0,65% | 39,0000 | 39,0000 | 37,6000 | 9 032 | 697 814 | 2019-05-17 17:00:00 |
| BORYSZEW | BRS | 4,2050 | -0,0750 | -1,75% | 4,2750 | 4,3350 | 4,1450 | 146 764 | 1 238 252 | 2019-05-17 17:00:00 |
| BOS | BOS | 7,2800 | -0,0600 | -0,82% | 7,3800 | 7,3800 | 7,1200 | 6 153 | 88 560 | 2019-05-17 17:00:00 |
| BOWIM | BOW | 2,5800 | 0,1000 | 4,03% | 2,5800 | 2,6400 | 2,5800 | 10 120 | 52 684 | 2019-05-16 13:13:19 |
| BSCDRUK | BSC | 30,0000 | -0,9000 | -2,91% | 30,9000 | 30,9000 | 30,0000 | 305 | 18 310 | 2019-05-17 15:46:49 |
| BUDIMEX | BDX | 137,4000 | -4,2000 | -2,97% | 141,0000 | 143,0000 | 134,0000 | 5 516 | 1 528 332 | 2019-05-17 17:00:07 |
| CDRL | CDL | 26,9000 | -0,1000 | -0,37% | 28,0000 | 28,0000 | 26,9000 | 3 | 164 | 2019-05-17 11:45:23 |
| CIECH | CIE | 42,6000 | -0,9000 | -2,07% | 43,1500 | 43,9000 | 41,5500 | 44 537 | 3 773 440 | 2019-05-17 17:04:51 |
| CIGAMES | CIG | 1,0780 | 0,0180 | 1,70% | 1,0340 | 1,1140 | 1,0300 | 482 989 | 1 046 898 | 2019-05-17 17:00:00 |
| CITYSERV | CTS | 12,9500 | 0,1500 | 1,17% | 12,2000 | 12,9500 | 12,2000 | 1 001 | 24 726 | 2019-05-16 16:00:13 |
| CLNPHARMA | CLN | 40,8000 | 1,0000 | 2,51% | 39,9000 | 41,0000 | 38,8500 | 4 445 | 355 204 | 2019-05-17 17:04:41 |
| CNT | CNT | 14,0000 | -0,3000 | -2,10% | 13,7000 | 14,0000 | 13,5000 | 1 009 | 27 484 | 2019-05-16 15:12:30 |
| COGNOR | COG | 1,5900 | 0,0150 | 0,95% | 1,5850 | 1,5900 | 1,5700 | 13 482 | 42 576 | 2019-05-17 16:49:36 |
| COMARCH | CMR | 188,5000 | -0,5000 | -0,26% | 186,5000 | 189,0000 | 186,5000 | 598 | 225 656 | 2019-05-17 16:48:20 |
| COMP | CMP | 63,0000 | 0,2000 | 0,32% | 63,0000 | 63,0000 | 63,0000 | 20 | 2 520 | 2019-05-17 17:01:11 |
| CORMAY | CRM | 1,1580 | 0,0320 | 2,84% | 1,1720 | 1,1720 | 1,1240 | 92 250 | 209 650 | 2019-05-17 16:27:50 |
| CPGROUP | CPG | 6,1000 | 0,0000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 6 | 74 | 2019-05-17 09:00:00 |
| DATAWALK | DAT | 19,8000 | -0,0500 | -0,25% | 20,3000 | 20,4000 | 19,8000 | 387 | 15 584 | 2019-05-17 16:49:43 |
| DEBICA | DBC | 77,0000 | -1,0000 | -1,28% | 78,0000 | 82,6000 | 76,8000 | 2 255 | 347 956 | 2019-05-17 16:15:07 |
| DECORA | DCR | 17,2000 | 0,0000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 102 | 3 508 | 2019-05-17 14:13:00 |
| DEKPOL | DEK | 37,8000 | 0,1000 | 0,27% | 37,0000 | 37,8000 | 37,0000 | 303 | 22 666 | 2019-05-17 17:00:00 |
| DELKO | DEL | 8,1000 | -0,1500 | -1,82% | 8,2500 | 8,2500 | 7,9000 | 2 550 | 41 398 | 2019-05-17 14:35:43 |
| DOMDEV | DOM | 80,8000 | 0,0000 | 0,00% | 81,0000 | 81,4000 | 80,0000 | 5 370 | 866 088 | 2019-05-17 16:47:26 |
| ECHO | ECH | 3,7300 | 0,0350 | 0,95% | 3,7000 | 3,7400 | 3,6950 | 6 859 | 50 946 | 2019-05-17 16:49:29 |
| EFEKT | EFK | 22,6000 | 0,0000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 5 | 226 | 2019-05-17 09:00:00 |
| EKOEXPORT | EEX | 5,2300 | 0,2700 | 5,44% | 4,8500 | 5,3300 | 4,5800 | 146 505 | 1 442 636 | 2019-04-30 17:00:00 |
| ELBUDOWA | ELB | 8,6200 | -1,0200 | -10,58% | 10,0000 | 10,1000 | 8,6000 | 381 245 | 7 016 304 | 2019-05-17 17:01:10 |
| ELEKTROTI | ELT | 4,3000 | 0,0400 | 0,94% | 4,2900 | 4,3000 | 4,2900 | 2 708 | 23 286 | 2019-05-17 16:44:41 |
| ELEMENTAL | EMT | 1,1500 | -0,0120 | -1,03% | 1,1580 | 1,1700 | 1,1420 | 43 936 | 101 276 | 2019-05-17 16:48:51 |
| ELZAB | ELZ | 4,0400 | -0,0800 | -1,94% | 4,1200 | 4,1200 | 3,9400 | 237 | 1 876 | 2019-05-17 14:32:05 |
| ENEA | ENA | 8,1600 | -0,3400 | -4,00% | 8,3500 | 8,5350 | 8,0600 | 586 731 | 9 586 808 | 2019-05-17 17:00:30 |
| ENELMED | ENE | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 10,9000 | 4 774 | 105 008 | 2019-05-17 16:22:42 |
| ENERGA | ENG | 7,5400 | -0,4100 | -5,16% | 7,8400 | 7,8450 | 7,5100 | 475 630 | 7 257 810 | 2019-05-17 17:00:00 |
| ENTER | ENT | 28,0000 | -0,2000 | -0,71% | 28,8000 | 28,8000 | 27,3000 | 10 242 | 573 686 | 2019-05-17 16:41:05 |
| ERBUD | ERB | 12,6500 | -0,0500 | -0,39% | 12,9000 | 12,9000 | 12,6500 | 532 | 13 500 | 2019-05-17 10:57:06 |
| ERGIS | EGS | 2,8500 | 0,0000 | 0,00% | 2,8900 | 2,8900 | 2,8500 | 17 346 | 100 004 | 2019-05-17 16:38:31 |
| ESOTIQ | EAH | 16,4000 | -0,4000 | -2,38% | 16,8000 | 16,8000 | 16,0000 | 12 533 | 406 498 | 2019-05-17 14:44:45 |
| ESSYSTEM | ESS | 2,1800 | -0,0600 | -2,68% | 2,2800 | 2,2800 | 2,1800 | 502 | 2 198 | 2019-05-17 11:08:34 |
| EUROCASH | EUR | 18,2300 | -0,4300 | -2,30% | 18,7000 | 18,8600 | 17,8000 | 203 545 | 7 401 728 | 2019-05-17 17:00:00 |
| EUROTEL | ETL | 22,5000 | 0,5000 | 2,27% | 22,6000 | 22,9000 | 22,2000 | 8 122 | 368 298 | 2019-05-17 17:00:00 |
| FAMUR | FMF | 4,7000 | 0,0350 | 0,75% | 4,7000 | 4,7200 | 4,6500 | 56 508 | 530 756 | 2019-05-17 17:00:02 |
| FASING | FSG | 17,3000 | 0,5000 | 2,98% | 16,6000 | 17,3000 | 16,4500 | 2 551 | 85 034 | 2019-05-16 17:00:00 |
| FEERUM | FEE | 8,7200 | -0,6800 | -7,23% | 9,4000 | 9,4000 | 8,4600 | 702 | 12 078 | 2019-05-17 17:00:00 |
| FERRO | FRO | 13,5000 | -0,3000 | -2,17% | 13,8000 | 13,8000 | 13,5000 | 1 086 | 29 932 | 2019-05-17 11:51:08 |
| FERRUM | FER | 4,0000 | -0,0200 | -0,50% | 4,0000 | 4,0000 | 4,0000 | 135 | 1 080 | 2019-05-17 15:48:24 |
| FORTE | FTE | 28,5000 | 0,0000 | 0,00% | 28,5000 | 28,6000 | 28,0000 | 7 071 | 397 342 | 2019-05-17 17:02:57 |
| GETIN | GTN | 1,1600 | -0,0260 | -2,19% | 1,1980 | 1,1980 | 1,1340 | 691 589 | 1 609 644 | 2019-05-17 17:03:13 |
| GETINOBLE | GNB | 0,5000 | 0,0070 | 1,42% | 0,4930 | 0,5130 | 0,4860 | 1 574 807 | 1 569 874 | 2019-05-17 17:00:00 |
| GLCOSMED | GLC | 1,5400 | 0,0500 | 3,36% | 1,5400 | 1,5400 | 1,5400 | 334 | 1 028 | 2019-05-17 14:41:40 |
| GOBARTO | GOB | 7,3400 | -0,0200 | -0,27% | 7,3400 | 7,3400 | 7,3400 | 1 901 | 27 906 | 2019-05-17 15:01:10 |
| GPW | GPW | 38,4500 | 0,6500 | 1,72% | 38,0000 | 38,5500 | 37,8000 | 176 591 | 13 496 292 | 2019-05-17 17:03:52 |
| GROCLIN | GCN | 2,1600 | -0,0400 | -1,82% | 2,1950 | 2,1950 | 2,0600 | 21 714 | 91 974 | 2019-05-17 17:00:00 |
| GRODNO | GRN | 4,0700 | -0,0700 | -1,69% | 4,2500 | 4,2500 | 3,9600 | 1 435 | 11 390 | 2019-05-17 15:50:56 |
| GRUPAAZOTY | ATT | 34,0000 | -0,0800 | -0,23% | 34,5000 | 34,6800 | 33,7400 | 41 856 | 2 862 788 | 2019-05-17 17:00:00 |
| GTC | GTC | 8,7300 | -0,0500 | -0,57% | 8,8300 | 8,8300 | 8,5600 | 25 200 | 439 874 | 2019-05-17 17:00:00 |
| HELIO | HEL | 8,7000 | 0,6000 | 7,41% | 8,7000 | 8,7000 | 8,2500 | 90 | 1 490 | 2019-05-17 17:00:00 |
| HERKULES | HRS | 2,4400 | 0,0200 | 0,83% | 2,4300 | 2,4400 | 2,4300 | 1 818 | 8 844 | 2019-05-17 14:10:25 |
| HOLLYWOOD | HLD | 0,7500 | 0,0000 | 0,00% | 0,7800 | 0,7800 | 0,7500 | 473 | 710 | 2019-05-17 11:07:58 |
| HYDROTOR | HDR | 36,6000 | 0,0000 | 0,00% | 36,6000 | 36,6000 | 36,4000 | 142 | 10 342 | 2019-05-17 13:29:45 |
| I2DEV | I2D | 10,5000 | -0,2000 | -1,87% | 10,5000 | 10,5000 | 10,5000 | 186 | 3 906 | 2019-05-17 15:00:00 |
| IDEABANK | IDA | 2,7500 | 0,0000 | 0,00% | 2,7600 | 2,8000 | 2,6900 | 165 357 | 904 652 | 2019-05-17 16:43:35 |
| IMCOMPANY | IMC | 14,0000 | -0,1000 | -0,71% | 14,1000 | 14,1000 | 13,8000 | 307 | 8 570 | 2019-05-17 13:06:22 |
| IMMOBILE | GKI | 2,8400 | -0,0200 | -0,70% | 2,9100 | 2,9100 | 2,8200 | 322 | 1 828 | 2019-05-17 17:00:00 |
| IMPEL | IPL | 5,9500 | -0,3500 | -5,56% | 6,5000 | 6,5000 | 5,9000 | 870 | 10 418 | 2019-05-17 16:22:29 |
| IMPEXMET | IPX | 4,2600 | -0,0400 | -0,93% | 4,3800 | 4,4000 | 4,2500 | 176 622 | 1 538 362 | 2019-05-17 17:02:09 |
| IMS | IMS | 3,8300 | 0,0900 | 2,41% | 3,7600 | 3,8300 | 3,7400 | 2 242 | 16 982 | 2019-05-17 15:22:43 |
| INDYKPOL | IND | 67,0000 | 2,0000 | 3,08% | 67,0000 | 67,0000 | 67,0000 | 1 | 134 | 2019-05-17 09:09:24 |
| INPRO | INP | 5,5000 | 0,0000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 3 | 34 | 2019-05-17 09:00:46 |
| INSTALKRK | INK | 16,3000 | -0,3000 | -1,81% | 16,2000 | 16,5000 | 16,2000 | 2 741 | 89 952 | 2019-05-17 17:00:10 |
| INTERAOLT | IRL | 12,2000 | 0,1000 | 0,83% | 12,4500 | 12,4500 | 12,0000 | 5 734 | 139 638 | 2019-05-17 17:00:00 |
| INTERCARS | CAR | 200,0000 | 2,5000 | 1,27% | 198,0000 | 203,0000 | 198,0000 | 1 825 | 729 998 | 2019-05-17 17:00:00 |
| INTERFERI | INF | 4,0000 | 0,0400 | 1,01% | 3,9600 | 4,0000 | 3,9600 | 420 | 3 348 | 2019-05-14 12:40:02 |
| INTERSPPL | IPO | 2,6300 | 0,0200 | 0,77% | 2,6700 | 2,6700 | 2,6300 | 830 | 4 382 | 2019-05-17 16:38:22 |
| INTROL | INL | 2,6800 | -0,0200 | -0,74% | 2,7800 | 2,7800 | 2,6800 | 1 000 | 5 460 | 2019-05-17 14:14:12 |
| IPOPEMA | IPE | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 18 | 50 | 2019-05-17 09:00:00 |
| IZOBLOK | IZB | 24,7000 | 1,7000 | 7,39% | 24,6000 | 24,7000 | 24,5000 | 440 | 21 628 | 2019-05-17 14:56:33 |
| IZOSTAL | IZS | 3,0300 | -0,0300 | -0,98% | 3,0200 | 3,0400 | 3,0000 | 7 690 | 46 268 | 2019-05-17 14:50:27 |
| KANIA | KAN | 0,6440 | -0,0060 | -0,92% | 0,6360 | 0,6500 | 0,6180 | 572 111 | 725 326 | 2019-05-17 16:48:53 |
| KCI | KCI | 0,5000 | 0,0310 | 6,61% | 0,4700 | 0,5020 | 0,4700 | 5 166 | 5 162 | 2019-05-17 16:11:58 |
| KERNEL | KER | 50,6000 | 0,1000 | 0,20% | 51,4000 | 51,4000 | 50,2000 | 8 822 | 893 194 | 2019-05-17 17:00:00 |
| KETY | KTY | 343,0000 | -7,0000 | -2,00% | 350,5000 | 350,5000 | 342,5000 | 908 | 623 994 | 2019-05-17 17:00:00 |
| KGL | KGL | 14,0500 | 0,0000 | 0,00% | 14,0500 | 14,0500 | 14,0500 | 40 | 1 124 | 2019-05-17 11:06:53 |
| KINOPOL | KPL | 11,2000 | 0,0000 | 0,00% | 11,0000 | 11,2000 | 11,0000 | 5 120 | 112 664 | 2019-05-17 16:29:52 |
| KOGENERA | KGN | 35,1000 | -0,9000 | -2,50% | 36,0000 | 36,0000 | 35,1000 | 92 | 6 538 | 2019-05-17 17:00:00 |
| KOMPUTRON | KOM | 3,8100 | -0,0300 | -0,78% | 3,8100 | 3,8100 | 3,8100 | 3 | 22 | 2019-05-17 09:00:43 |
| KONSSTALI | KST | 22,2000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 21,6000 | 124 | 5 416 | 2019-05-17 14:25:25 |
| KPPD | KPD | 25,4000 | 1,4000 | 5,83% | 24,6000 | 25,4000 | 24,6000 | 1 150 | 57 284 | 2019-05-17 14:42:01 |
| KREC | KRC | 3,5500 | 0,1650 | 4,87% | 3,6800 | 3,8500 | 3,4650 | 2 751 | 19 212 | 2019-05-17 14:49:43 |
| KRUK | KRU | 163,9000 | 2,9000 | 1,80% | 161,9000 | 165,3000 | 159,6000 | 27 786 | 9 016 192 | 2019-05-17 17:00:00 |
| KRUSZWICA | KSW | 43,9000 | 0,9000 | 2,09% | 43,0000 | 44,0000 | 43,0000 | 771 | 67 710 | 2019-05-17 16:38:27 |
| KRVITAMIN | KVT | 4,2000 | 0,2000 | 5,00% | 4,1800 | 4,2000 | 3,8200 | 3 944 | 31 736 | 2019-05-17 17:00:32 |
| LARQ | LRQ | 4,7200 | 0,0000 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 218 | 2 058 | 2019-05-17 16:32:35 |
| LCCORP | LCC | 2,5500 | 0,0000 | 0,00% | 2,5250 | 2,5600 | 2,5200 | 177 355 | 903 570 | 2019-05-17 17:00:00 |
| LENA | LEN | 3,5400 | -0,0200 | -0,56% | 3,5900 | 3,5900 | 3,5400 | 8 213 | 58 346 | 2019-05-17 16:18:15 |
| LENTEX | LTX | 7,2600 | -0,0400 | -0,55% | 7,2600 | 7,2600 | 7,2200 | 5 003 | 72 400 | 2019-05-17 16:48:31 |
| LIBET | LBT | 1,0500 | 0,0050 | 0,48% | 1,0800 | 1,0850 | 1,0250 | 117 812 | 249 380 | 2019-05-17 14:45:34 |
| LIVECHAT | LVC | 30,0000 | -0,4000 | -1,32% | 30,3500 | 30,3500 | 29,8000 | 14 247 | 855 028 | 2019-05-17 16:48:00 |
| LOKUM | LKD | 15,8000 | 0,1000 | 0,64% | 15,9000 | 15,9000 | 15,7000 | 485 | 15 310 | 2019-05-17 17:00:00 |
| LSISOFT | LSI | 11,2000 | 0,0000 | 0,00% | 10,8000 | 11,2000 | 10,8000 | 1 109 | 24 040 | 2019-05-17 16:17:46 |
| LUBAWA | LBW | 0,6800 | -0,0260 | -3,68% | 0,7000 | 0,7080 | 0,6800 | 74 724 | 104 150 | 2019-05-17 17:00:00 |
| MABION | MAB | 73,4000 | 0,3000 | 0,41% | 73,8000 | 73,8000 | 70,8000 | 22 233 | 3 163 098 | 2019-05-17 17:00:00 |
| MAKARONPL | MAK | 5,2000 | 0,1500 | 2,97% | 5,0500 | 5,2000 | 5,0500 | 1 301 | 13 298 | 2019-05-17 13:31:56 |
| MANGATA | MGT | 69,5000 | -0,5000 | -0,71% | 69,5000 | 69,5000 | 69,5000 | 2 | 278 | 2019-05-17 09:09:40 |
| MARVIPOL | MVP | 3,7500 | -0,0400 | -1,06% | 3,7900 | 3,8000 | 3,6800 | 10 641 | 79 216 | 2019-05-17 17:00:00 |
| MASTERPHA | MPH | 5,8200 | -0,0600 | -1,02% | 5,8200 | 5,8200 | 5,3200 | 22 803 | 256 810 | 2019-05-17 17:00:00 |
| MAXCOM | MXC | 23,8000 | 0,1000 | 0,42% | 23,8000 | 23,8000 | 23,7000 | 128 | 6 080 | 2019-05-17 17:00:00 |
| MCI | MCI | 8,2800 | 0,0400 | 0,49% | 7,9000 | 8,2800 | 7,9000 | 420 | 6 652 | 2019-05-17 17:00:00 |
| MDIENERGIA | MDI | 3,3300 | 0,0100 | 0,30% | 3,5400 | 3,5400 | 3,3300 | 5 | 34 | 2019-05-17 15:19:24 |
| MEDICALG | MDG | 27,2500 | 0,7500 | 2,83% | 26,8000 | 27,3500 | 26,1000 | 6 080 | 326 522 | 2019-05-17 17:03:21 |
| MENNICA | MNC | 22,0000 | 0,0000 | 0,00% | 21,4000 | 22,0000 | 21,4000 | 657 | 28 244 | 2019-05-17 13:13:31 |
| MERCATOR | MRC | 5,2300 | -0,3200 | -5,77% | 5,5900 | 5,6000 | 5,0400 | 37 327 | 397 600 | 2019-05-17 17:03:41 |
| MERCOR | MCR | 7,2400 | 0,0400 | 0,56% | 7,1200 | 7,2400 | 7,0000 | 1 218 | 17 422 | 2019-05-17 17:00:00 |
| MFO | MFO | 20,9000 | -0,5000 | -2,34% | 21,4000 | 21,4000 | 20,8000 | 2 301 | 95 742 | 2019-05-17 14:10:11 |
| MIRACULUM | MIR | 1,3700 | -0,0200 | -1,44% | 1,4000 | 1,4400 | 1,3400 | 30 331 | 85 134 | 2019-05-17 15:07:20 |
| MIRBUD | MRB | 1,0650 | -0,0200 | -1,84% | 1,0850 | 1,0850 | 1,0400 | 55 551 | 117 756 | 2019-05-17 17:00:00 |
| MLPGROUP | MLG | 45,0000 | 0,0000 | 0,00% | 45,0000 | 45,0000 | 44,0000 | 4 | 358 | 2019-05-17 16:36:19 |
| MLSYSTEM | MLS | 22,0000 | -1,1000 | -4,76% | 23,2000 | 23,6000 | 22,0000 | 3 489 | 156 796 | 2019-05-17 17:00:00 |
| MONNARI | MON | 5,4400 | 0,0400 | 0,74% | 5,4000 | 5,4800 | 5,3600 | 10 267 | 110 716 | 2019-05-17 15:20:32 |
| MORIZON | MZN | 0,8180 | -0,0400 | -4,66% | 0,8500 | 0,8500 | 0,8000 | 13 125 | 21 472 | 2019-05-17 16:22:45 |
| MOSTALWAR | MSW | 2,8000 | -0,0300 | -1,06% | 2,8300 | 2,9000 | 2,7900 | 7 410 | 41 968 | 2019-05-17 17:00:00 |
| MOSTALZAB | MSZ | 0,4400 | 0,0070 | 1,62% | 0,4400 | 0,4400 | 0,4400 | 213 221 | 187 634 | 2019-05-17 15:27:58 |
| NANOGROUP | NNG | 3,0000 | 0,2000 | 7,14% | 3,0000 | 3,0000 | 3,0000 | 7 244 | 43 464 | 2019-04-29 11:04:39 |
| NETIA | NET | 4,8200 | -0,0300 | -0,62% | 4,8500 | 4,8500 | 4,7100 | 2 041 | 19 366 | 2019-05-17 17:00:00 |
| NEUCA | NEU | 286,0000 | 5,0000 | 1,78% | 281,0000 | 286,0000 | 279,0000 | 2 254 | 1 274 674 | 2019-05-17 17:00:06 |
| NEWAG | NWG | 15,9000 | -0,3000 | -1,85% | 16,5000 | 16,6000 | 15,9000 | 902 | 29 054 | 2019-05-17 17:00:00 |
| OAT | OAT | 16,0000 | 0,0000 | 0,00% | 16,2000 | 16,2000 | 16,0000 | 23 139 | 740 448 | 2019-05-17 16:36:26 |
| ODLEWNIE | ODL | 3,8000 | 0,0000 | 0,00% | 3,8200 | 3,8800 | 3,8000 | 3 011 | 23 136 | 2019-05-17 17:00:00 |
| OEX | OEX | 18,6000 | -0,1000 | -0,53% | 18,1000 | 18,6000 | 18,1000 | 100 | 3 670 | 2019-05-17 11:10:21 |
| OPONEO.PL | OPN | 26,3000 | -0,1000 | -0,38% | 26,7000 | 26,7000 | 25,7000 | 2 794 | 145 256 | 2019-05-17 16:05:17 |
| OPTEAM | OPM | 7,1000 | 0,4500 | 6,77% | 7,1000 | 7,1000 | 7,1000 | 10 | 142 | 2019-05-16 15:19:46 |
| ORANGEPL | OPL | 4,6860 | 0,0660 | 1,43% | 4,6000 | 4,7120 | 4,6000 | 1 634 703 | 15 141 514 | 2019-05-17 17:04:02 |
| ORBIS | ORB | 92,0000 | -0,4000 | -0,43% | 92,4000 | 92,4000 | 91,8000 | 415 | 76 256 | 2019-05-17 15:38:00 |
| ORION | ORN | 6,8500 | 0,0000 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 180 | 2 466 | 2019-05-17 10:54:30 |
| ORZBIALY | OBL | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,4500 | 382 | 8 080 | 2019-05-16 15:41:50 |
| OTLOG | OTS | 7,3500 | -0,0500 | -0,68% | 7,3500 | 7,3500 | 7,3500 | 140 | 2 058 | 2019-05-17 09:00:00 |
| OTMUCHOW | OTM | 1,8300 | 0,0000 | 0,00% | 1,9200 | 1,9200 | 1,8300 | 3 060 | 11 202 | 2019-05-17 10:54:09 |
| OVOSTAR | OVO | 102,0000 | 1,0000 | 0,99% | 102,0000 | 102,0000 | 102,0000 | 1 | 204 | 2019-05-17 09:00:00 |
| PAMAPOL | PMP | 1,1900 | 0,0000 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 200 | 476 | 2019-05-17 11:15:42 |
| PANOVA | NVA | 13,5000 | 1,0000 | 8,00% | 12,5000 | 13,6000 | 12,5000 | 3 411 | 89 620 | 2019-05-17 17:00:00 |
| PBKM | BKM | 68,6000 | -0,4000 | -0,58% | 68,6000 | 68,6000 | 68,0000 | 42 | 5 750 | 2019-05-17 17:00:00 |
| PCCROKITA | PCR | 78,0000 | -1,0000 | -1,27% | 77,4000 | 78,4000 | 75,8000 | 6 653 | 1 024 714 | 2019-05-17 17:00:00 |
| PCM | PCM | 23,5000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 180 | 8 460 | 2019-05-17 10:01:47 |
| PEKABEX | PBX | 9,3500 | 0,1000 | 1,08% | 9,3500 | 9,3500 | 9,3000 | 3 490 | 65 058 | 2019-05-17 16:05:07 |
| PEMANAGER | PEM | 14,4500 | -0,9500 | -6,17% | 15,1000 | 15,1000 | 13,6000 | 5 686 | 162 228 | 2019-05-17 16:04:58 |
| PEP | PEP | 28,0000 | 0,4000 | 1,45% | 27,8000 | 28,0000 | 27,6000 | 2 459 | 136 620 | 2019-05-17 16:34:16 |
| PEPEES | PPS | 1,7900 | 0,0000 | 0,00% | 1,7900 | 1,7900 | 1,7200 | 207 | 714 | 2019-05-17 09:50:32 |
| PFLEIDER | PFL | 22,4000 | -0,6000 | -2,61% | 23,3000 | 23,3000 | 22,4000 | 1 454 | 65 440 | 2019-05-17 17:00:00 |
| PGO | PGO | 1,6700 | 0,0000 | 0,00% | 1,6700 | 1,6700 | 1,6300 | 2 739 | 9 044 | 2019-05-17 14:19:20 |
| PGSSOFT | PSW | 9,6700 | -0,3500 | -3,49% | 10,2000 | 10,2000 | 9,4100 | 8 242 | 159 006 | 2019-05-17 16:36:26 |
| PHN | PHN | 10,8500 | -0,1500 | -1,36% | 10,9500 | 10,9500 | 10,4000 | 2 537 | 53 896 | 2019-05-17 17:00:00 |
| PKPCARGO | PKP | 43,0000 | -0,3000 | -0,69% | 43,2000 | 44,0000 | 42,8000 | 13 565 | 1 175 186 | 2019-05-17 17:00:00 |
| PLASTBOX | PLX | 1,8180 | -0,1600 | -8,09% | 1,9780 | 1,9780 | 1,8180 | 552 | 2 010 | 2019-05-16 09:51:26 |
| PLAYWAY | PLW | 183,6000 | -0,4000 | -0,22% | 186,8000 | 186,8000 | 182,0000 | 4 397 | 1 621 270 | 2019-05-17 17:03:09 |
| POLICE | PCE | 14,6000 | 0,4000 | 2,82% | 14,7000 | 14,7000 | 14,6000 | 120 | 3 508 | 2019-05-17 15:23:11 |
| POLIMEXMS | PXM | 2,2400 | -0,0600 | -2,61% | 2,3200 | 2,3200 | 2,2050 | 240 039 | 1 077 830 | 2019-05-17 17:02:33 |
| POLNORD | PND | 6,4200 | -0,0600 | -0,93% | 6,4200 | 6,7800 | 6,4200 | 12 955 | 169 210 | 2019-05-17 17:00:00 |
| POLWAX | PWX | 6,5500 | 0,0700 | 1,08% | 6,4800 | 6,5700 | 6,3800 | 3 210 | 41 500 | 2019-05-17 16:26:38 |
| POZBUD | POZ | 2,1400 | -0,0100 | -0,47% | 2,1700 | 2,1700 | 2,0800 | 23 496 | 99 022 | 2019-05-17 16:35:33 |
| PRAGMAFA | PRF | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 30 | 900 | 2019-05-17 09:00:00 |
| PROCHEM | PRM | 15,4500 | 0,4500 | 3,00% | 14,9000 | 15,4500 | 14,9000 | 146 | 4 376 | 2019-05-17 17:00:00 |
| PROJPRZEM | PJP | 18,6000 | -0,2000 | -1,06% | 18,5500 | 18,6000 | 18,5500 | 109 | 4 048 | 2019-05-17 11:09:22 |
| PROTEKTOR | PRT | 4,0900 | 0,2400 | 6,23% | 4,0900 | 4,0900 | 4,0900 | 1 | 8 | 2019-05-17 09:09:05 |
| QUERCUS | QRS | 2,3500 | 0,1300 | 5,86% | 2,2200 | 2,3500 | 2,2100 | 5 487 | 24 500 | 2019-05-17 17:00:00 |
| R22 | R22 | 18,5500 | 0,5500 | 3,06% | 18,0000 | 18,7500 | 18,0000 | 2 740 | 101 108 | 2019-05-17 17:00:00 |
| RADPOL | RDL | 1,4500 | -0,0300 | -2,03% | 1,4800 | 1,4800 | 1,4100 | 96 823 | 274 000 | 2019-05-17 17:00:00 |
| RAFAKO | RFK | 2,1000 | -0,0200 | -0,94% | 2,1200 | 2,1200 | 2,0600 | 180 335 | 756 002 | 2019-05-17 17:00:00 |
| RAFAMET | RAF | 12,6000 | 0,2000 | 1,61% | 12,4000 | 12,6000 | 12,4000 | 45 | 1 126 | 2019-05-17 11:05:23 |
| RAINBOW | RBW | 19,3000 | -0,1000 | -0,52% | 19,5000 | 19,7000 | 18,6500 | 5 571 | 212 762 | 2019-05-17 17:00:00 |
| RANKPROGR | RNK | 1,4150 | -0,0550 | -3,74% | 1,4650 | 1,4650 | 1,4150 | 13 067 | 37 380 | 2019-05-17 16:29:57 |
| RAWLPLUG | RWL | 8,9400 | -0,1800 | -1,97% | 9,1000 | 9,1000 | 8,6200 | 2 620 | 46 252 | 2019-05-17 17:03:17 |
| RELPOL | RLP | 7,5000 | 0,0500 | 0,67% | 7,5000 | 7,5000 | 7,5000 | 1 064 | 15 960 | 2019-05-17 15:53:06 |
| RONSON | RON | 0,8800 | 0,0000 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 5 129 | 9 028 | 2019-05-17 16:21:00 |
| ROPCZYCE | RPC | 34,6000 | 0,6000 | 1,76% | 33,6000 | 34,8000 | 33,5000 | 2 890 | 198 942 | 2019-05-17 16:42:37 |
| SANOK | SNK | 24,1000 | -0,1000 | -0,41% | 24,1000 | 24,1000 | 24,1000 | 450 | 21 690 | 2019-05-17 17:00:00 |
| SECOGROUP | SWG | 16,0000 | -0,1000 | -0,62% | 16,0000 | 16,0000 | 16,0000 | 10 | 320 | 2019-05-17 11:10:11 |
| SEKO | SEK | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 70 | 1 372 | 2019-05-17 12:01:15 |
| SELENAFM | SEL | 10,9000 | 0,2000 | 1,87% | 10,7000 | 11,0000 | 10,7000 | 1 337 | 29 048 | 2019-05-17 16:45:38 |
| SELVITA | SLV | 60,0000 | 0,0000 | 0,00% | 60,8000 | 60,8000 | 59,8000 | 775 | 93 014 | 2019-05-17 16:28:27 |
| SILVAIR-REGS | SVRS | 14,1000 | -0,3680 | -2,54% | 13,9000 | 14,1000 | 13,9000 | 109 | 3 034 | 2019-05-17 15:20:22 |
| SKARBIEC | SKH | 16,5000 | -0,5000 | -2,94% | 17,0000 | 17,0000 | 16,5000 | 2 234 | 75 560 | 2019-05-17 17:00:00 |
| SNIEZKA | SKA | 91,0000 | -2,0000 | -2,15% | 93,0000 | 93,0000 | 91,0000 | 96 | 17 796 | 2019-05-17 16:15:59 |
| SOHODEV | SHD | 1,2000 | 0,1250 | 11,63% | 1,2000 | 1,2000 | 1,2000 | 77 955 | 187 092 | 2019-05-17 15:17:39 |
| SONEL | SON | 8,7000 | 0,0000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 10 | 174 | 2019-05-17 09:41:07 |
| STALEXP | STX | 3,4000 | 0,0850 | 2,56% | 3,3000 | 3,4100 | 3,3000 | 56 874 | 381 908 | 2019-05-17 17:00:00 |
| STALPROD | STP | 230,0000 | -11,5000 | -4,76% | 236,0000 | 238,5000 | 228,0000 | 4 627 | 2 145 532 | 2019-05-17 17:04:57 |
| STALPROFI | STF | 8,2000 | -0,1000 | -1,20% | 8,1000 | 8,2000 | 8,1000 | 830 | 13 464 | 2019-05-17 16:30:53 |
| STELMET | STL | 7,9000 | 0,3000 | 3,95% | 7,9000 | 7,9000 | 7,9000 | 3 | 48 | 2019-05-17 09:14:04 |
| SUWARY | SUW | 12,7000 | 0,1000 | 0,79% | 12,7000 | 12,7000 | 12,7000 | 5 | 128 | 2019-05-17 09:00:00 |
| SYGNITY | SGN | 2,9000 | -0,1000 | -3,33% | 3,0000 | 3,0000 | 2,9000 | 2 452 | 14 298 | 2019-05-17 16:47:42 |
| SYNEKTIK | SNT | 16,1600 | -0,0400 | -0,25% | 16,2000 | 16,2000 | 16,1000 | 750 | 24 270 | 2019-05-17 12:35:29 |
| TALEX | TLX | 15,1500 | 0,0000 | 0,00% | 15,1500 | 15,1500 | 15,1500 | 76 | 2 302 | 2019-05-17 17:00:00 |
| TARCZYNSKI | TAR | 15,4000 | 0,0000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 105 | 3 234 | 2019-05-14 14:46:40 |
| TAURONPE | TPE | 1,7200 | -0,0390 | -2,22% | 1,7640 | 1,7640 | 1,7200 | 3 485 839 | 12 071 604 | 2019-05-17 17:00:00 |
| TBULL | TBL | 28,2000 | -4,8000 | -14,55% | 31,0000 | 31,0000 | 27,9000 | 20 134 | 1 193 226 | 2019-05-02 17:00:00 |
| TESGAS | TSG | 3,0800 | -0,3000 | -8,88% | 3,1000 | 3,2400 | 3,0200 | 6 632 | 40 668 | 2019-05-17 16:03:15 |
| TIM | TIM | 8,5000 | -0,0800 | -0,93% | 8,5400 | 8,5800 | 8,4400 | 9 561 | 162 354 | 2019-05-17 17:00:00 |
| TORPOL | TOR | 7,0000 | -0,0600 | -0,85% | 7,0600 | 7,1200 | 6,9000 | 8 206 | 115 378 | 2019-05-17 17:00:00 |
| TOWERINVT | TOW | 24,5000 | 0,9000 | 3,81% | 23,7000 | 24,5000 | 23,7000 | 300 | 14 370 | 2019-05-17 13:02:24 |
| TOYA | TOA | 5,6000 | 0,5000 | 9,80% | 5,2000 | 5,6000 | 5,2000 | 4 825 | 51 456 | 2019-05-17 16:36:10 |
| TRAKCJA | TRK | 2,2600 | -0,1200 | -5,04% | 2,3750 | 2,4000 | 2,2200 | 130 901 | 599 352 | 2019-05-17 16:49:53 |
| TRANSPOL | TRN | 3,4800 | 0,0150 | 0,43% | 3,4800 | 3,4800 | 3,4800 | 8 | 56 | 2019-05-17 09:00:00 |
| TSGAMES | TEN | 143,0000 | -3,6000 | -2,46% | 146,6000 | 146,6000 | 141,2000 | 11 606 | 3 332 002 | 2019-05-17 17:00:00 |
| ULMA | ULM | 58,0000 | -0,5000 | -0,85% | 58,0000 | 58,0000 | 58,0000 | 66 | 7 656 | 2019-05-17 15:07:15 |
| UNIBEP | UNI | 6,2400 | 0,0600 | 0,97% | 6,2200 | 6,2400 | 6,2000 | 319 | 3 974 | 2019-05-17 09:34:09 |
| UNIMOT | UNT | 12,8000 | -0,0500 | -0,39% | 12,8500 | 12,8500 | 12,4000 | 5 808 | 147 082 | 2019-05-17 16:26:32 |
| VENTUREIN | VTI | 1,4100 | -0,1700 | -10,76% | 1,5200 | 1,5200 | 1,4100 | 2 050 | 5 804 | 2019-05-16 11:09:16 |
| VIGOSYS | VGO | 336,0000 | 12,0000 | 3,70% | 336,0000 | 336,0000 | 336,0000 | 1 | 672 | 2019-05-17 17:00:00 |
| VINDEXUS | VIN | 7,5000 | 0,0000 | 0,00% | 7,4800 | 7,5000 | 7,4800 | 320 | 4 794 | 2019-05-17 15:21:07 |
| VISTULA | VST | 3,7750 | -0,0400 | -1,05% | 3,8100 | 3,8400 | 3,7600 | 437 284 | 3 322 284 | 2019-05-17 17:01:44 |
| VIVID | VVD | 1,4900 | -0,0200 | -1,32% | 1,5080 | 1,5240 | 1,4600 | 39 311 | 116 738 | 2019-05-17 16:39:59 |
| VOTUM | VOT | 6,4800 | -0,1000 | -1,52% | 6,2400 | 6,7800 | 6,2400 | 2 362 | 30 746 | 2019-05-17 11:40:30 |
| VOXEL | VOX | 28,2000 | -0,1000 | -0,35% | 27,6000 | 28,2000 | 27,6000 | 184 | 10 226 | 2019-05-17 09:55:30 |
| WASKO | WAS | 1,4450 | 0,0450 | 3,21% | 1,4000 | 1,4450 | 1,3800 | 3 540 | 9 860 | 2019-05-17 12:00:45 |
| WAWEL | WWL | 714,0000 | 0,0000 | 0,00% | 716,0000 | 720,0000 | 714,0000 | 105 | 150 252 | 2019-05-17 17:02:35 |
| WIELTON | WLT | 9,2100 | 0,2100 | 2,33% | 9,0200 | 9,4900 | 9,0200 | 10 582 | 194 778 | 2019-05-17 16:43:09 |
| WIRTUALNA | WPL | 57,8000 | -1,0000 | -1,70% | 58,8000 | 58,8000 | 57,2000 | 8 499 | 985 696 | 2019-05-17 17:00:24 |
| WITTCHEN | WTN | 15,6000 | -0,9000 | -5,45% | 16,3000 | 16,3000 | 15,5500 | 2 774 | 90 102 | 2019-05-17 17:00:00 |
| WOJAS | WOJ | 4,8000 | 0,0000 | 0,00% | 5,0000 | 5,0800 | 4,8000 | 515 | 5 072 | 2019-05-17 17:00:00 |
| WORKSERV | WSE | 2,2750 | -0,0300 | -1,30% | 2,2700 | 2,3700 | 2,2700 | 51 399 | 237 582 | 2019-05-17 17:00:00 |
| XTB | XTB | 3,8700 | 0,0700 | 1,84% | 3,8000 | 3,8700 | 3,7500 | 699 | 5 316 | 2019-05-17 15:03:07 |
| XTPL | XTP | 152,0000 | 1,0000 | 0,66% | 152,0000 | 152,0000 | 148,0000 | 471 | 139 978 | 2019-05-17 17:00:00 |
| ZAMET | ZMT | 0,8800 | 0,0000 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 50 | 88 | 2019-05-17 09:43:59 |
| ZEPAK | ZEP | 7,2600 | 0,0600 | 0,83% | 7,2600 | 7,2600 | 7,1000 | 5 536 | 79 806 | 2019-05-17 17:00:00 |
| ZPUE | PUE | 89,5000 | -4,5000 | -4,79% | 95,0000 | 95,0000 | 87,0000 | 188 | 33 592 | 2019-05-17 15:49:33 |
| ZUE | ZUE | 4,0000 | 0,1000 | 2,56% | 3,9000 | 4,0000 | 3,7800 | 397 | 3 004 | 2019-05-17 17:00:00 |
