3 611,0900
0,14%
5,1600
INVESTORMS |
|
|---|---|
| Kurs odniesienia: | 3 605,9300 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 3 613,0100 |
| Max 1D: | 3 613,0100 |
| Min 1D: | 3 611,0900 |
| Wolumen obrotu: | 11 007 060 szt. |
| Wartość obrotu: | 120 189 824 zł |
| Liczba transakcji: | 25 651 |
| Stopa zwrotu 1R: | -2,72% |
| Max 1R: | 3 946,8700 |
| Min 1R: | 3 449,7200 |
Indeks INVESTORMS - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | 08N | 0,8140 | 0,0000 | 0,00% | 0,8120 | 0,8140 | 0,8120 | 1 056 | 1 720 | 2019-12-05 15:00:00 |
| 11BIT | 11B | 375,5000 | -7,0000 | -1,83% | 382,5000 | 382,5000 | 372,0000 | 806 | 606 522 | 2019-12-06 09:42:55 |
| 4FUNMEDIA | 4FM | 5,3600 | -0,0200 | -0,37% | 5,3600 | 5,3600 | 5,3600 | 893 | 9 572 | 2019-12-06 09:16:40 |
| ABPL | ABE | 23,7000 | 0,0000 | 0,00% | 23,8000 | 24,0000 | 23,7000 | 943 | 44 902 | 2019-12-06 09:40:40 |
| ACAUTOGAZ | ACG | 42,8000 | -0,4000 | -0,93% | 43,0000 | 43,0000 | 42,2000 | 143 | 12 234 | 2019-12-05 16:39:28 |
| ADIUVO | ADV | 5,7000 | -0,3800 | -6,25% | 6,0800 | 6,0800 | 5,5800 | 6 137 | 70 124 | 2019-12-05 17:00:00 |
| AGORA | AGO | 10,1500 | 0,0000 | 0,00% | 10,0000 | 10,1500 | 9,9400 | 5 615 | 113 306 | 2019-12-05 15:58:38 |
| AGROTON | AGT | 3,6815 | 0,0815 | 2,26% | 3,5000 | 3,6815 | 3,5000 | 605 | 4 236 | 2019-12-05 11:14:29 |
| AILLERON | ALL | 7,8600 | 0,2800 | 3,69% | 7,8600 | 7,8600 | 7,8600 | 100 | 1 572 | 2019-12-06 09:01:57 |
| AIRWAY | AWM | 0,5600 | -0,0200 | -3,45% | 0,5500 | 0,5940 | 0,5500 | 26 137 | 28 768 | 2019-12-06 09:32:38 |
| ALIOR | ALR | 28,1000 | 0,3000 | 1,08% | 27,8000 | 28,2000 | 27,7600 | 34 024 | 1 907 092 | 2019-12-06 09:42:24 |
| ALTA | AAT | 2,4400 | 0,0000 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 1 | 4 | 2019-12-06 09:03:37 |
| ALTUSTFI | ALI | 1,5020 | -0,0380 | -2,47% | 1,5480 | 1,5480 | 1,5020 | 450 | 1 388 | 2019-12-06 09:33:19 |
| ALUMETAL | AML | 39,6000 | -0,4000 | -1,00% | 39,6000 | 39,6000 | 39,6000 | 23 | 1 822 | 2019-12-06 09:24:57 |
| AMBRA | AMB | 15,8000 | 0,0000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 384 | 12 134 | 2019-12-06 09:42:01 |
| AMICA | AMC | 133,2000 | -0,2000 | -0,15% | 134,0000 | 134,0000 | 133,2000 | 135 | 36 044 | 2019-12-06 09:20:33 |
| APATOR | APT | 21,3000 | 0,1000 | 0,47% | 21,3000 | 21,3000 | 21,3000 | 220 | 9 372 | 2019-12-06 09:27:55 |
| APLISENS | APN | 10,5000 | 0,1000 | 0,96% | 10,5000 | 10,5000 | 10,5000 | 2 | 42 | 2019-12-06 09:00:00 |
| APSENERGY | APE | 1,9500 | -0,0500 | -2,50% | 1,9500 | 1,9500 | 1,9500 | 18 | 70 | 2019-12-06 09:07:15 |
| ARCHICOM | ARH | 15,0000 | -0,0500 | -0,33% | 15,0000 | 15,0000 | 15,0000 | 1 000 | 30 000 | 2019-12-06 09:16:21 |
| ARCTIC | ATC | 3,4000 | -0,0700 | -2,02% | 3,4000 | 3,4100 | 3,4000 | 4 005 | 27 242 | 2019-12-06 09:41:53 |
| ARTIFEX | ART | 2,8700 | 0,1200 | 4,36% | 2,7600 | 2,8700 | 2,7600 | 4 | 22 | 2019-12-06 09:20:25 |
| ASBIS | ASB | 3,0400 | 0,0900 | 3,05% | 3,0450 | 3,0450 | 2,9900 | 62 931 | 381 014 | 2019-12-06 09:42:27 |
| ASMGROUP | ASM | 3,2800 | -0,0200 | -0,61% | 3,2800 | 3,2800 | 3,2800 | 2 | 14 | 2019-12-04 16:35:57 |
| ASSECOBS | ABS | 27,0000 | -0,2000 | -0,74% | 28,0000 | 28,0000 | 27,0000 | 52 | 2 812 | 2019-12-06 09:06:36 |
| ASSECOPOL | ACP | 57,2000 | -0,2500 | -0,44% | 57,4500 | 57,5000 | 57,2000 | 2 535 | 290 718 | 2019-12-06 09:37:43 |
| ASSECOSEE | ASE | 26,2000 | 0,0000 | 0,00% | 26,2000 | 26,2000 | 26,0000 | 304 | 15 830 | 2019-12-06 09:28:57 |
| ASTARTA | AST | 16,0000 | 0,2000 | 1,27% | 15,9500 | 16,0000 | 15,6000 | 3 575 | 113 838 | 2019-12-06 09:18:56 |
| ATAL | 1AT | 37,0000 | 0,0000 | 0,00% | 37,2000 | 37,2000 | 37,0000 | 204 | 15 098 | 2019-12-06 09:22:33 |
| ATENDE | ATD | 3,0600 | 0,0000 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 2 | 12 | 2019-12-06 09:00:00 |
| ATLASEST | ATL | 1,5000 | -0,0300 | -1,96% | 1,4200 | 1,5000 | 1,4200 | 14 080 | 41 306 | 2019-12-05 15:46:30 |
| ATMGRUPA | ATG | 4,5150 | -0,0350 | -0,77% | 4,5500 | 4,5500 | 4,5150 | 4 | 36 | 2019-12-06 09:29:56 |
| AUTOPARTN | APR | 4,6400 | -0,0200 | -0,43% | 4,6000 | 4,6500 | 4,6000 | 303 | 2 792 | 2019-12-06 09:27:01 |
| BAHOLDING | BAH | 1,0540 | -0,0240 | -2,23% | 1,0540 | 1,0540 | 1,0540 | 1 000 | 2 108 | 2019-12-06 09:33:26 |
| BALTONA | BAL | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 2 | 28 | 2019-12-06 09:19:58 |
| BBIDEV | BBD | 4,9400 | 0,0000 | 0,00% | 4,9400 | 4,9600 | 4,9400 | 683 | 6 762 | 2019-12-06 09:40:53 |
| BEDZIN | BDZ | 13,7000 | -0,1000 | -0,72% | 13,7000 | 13,7000 | 13,7000 | 1 | 28 | 2019-12-06 09:05:48 |
| BENEFIT | BFT | 850,0000 | -20,0000 | -2,30% | 852,0000 | 852,0000 | 850,0000 | 32 | 54 504 | 2019-12-06 09:41:45 |
| BERLING | BRG | 4,2000 | -0,3000 | -6,67% | 4,2000 | 4,2000 | 4,2000 | 15 | 126 | 2019-12-04 15:00:00 |
| BIK | BIK | 15,4400 | -0,0400 | -0,26% | 15,4400 | 15,4400 | 15,4400 | 5 | 154 | 2019-12-06 09:00:00 |
| BIOMEDLUB | BML | 0,9700 | 0,0000 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 10 | 20 | 2019-12-06 09:00:00 |
| BIOTON | BIO | 3,9800 | -0,0200 | -0,50% | 4,0000 | 4,0200 | 3,9800 | 3 831 | 30 660 | 2019-12-06 09:34:35 |
| BOGDANKA | LWB | 35,0000 | -0,3500 | -0,99% | 35,3500 | 35,5500 | 34,6000 | 1 226 | 85 152 | 2019-12-06 09:40:22 |
| BORYSZEW | BRS | 4,0950 | 0,0150 | 0,37% | 4,0800 | 4,0950 | 4,0800 | 12 070 | 98 832 | 2019-12-06 09:41:48 |
| BOS | BOS | 6,8400 | 0,0000 | 0,00% | 6,8400 | 6,8400 | 6,8400 | 50 | 684 | 2019-12-06 09:37:02 |
| BOWIM | BOW | 1,6600 | -0,0100 | -0,60% | 1,5700 | 1,6600 | 1,5700 | 7 820 | 25 894 | 2019-12-04 16:35:35 |
| BSCDRUK | BSC | 42,9000 | -0,1000 | -0,23% | 42,9000 | 42,9000 | 42,9000 | 5 | 430 | 2019-12-06 09:00:00 |
| BUDIMEX | BDX | 162,0000 | -1,0000 | -0,61% | 160,2000 | 162,0000 | 160,2000 | 61 | 19 634 | 2019-12-06 09:30:36 |
| CCC | CCC | 110,2000 | 1,0000 | 0,92% | 109,8000 | 110,2000 | 107,9000 | 10 768 | 2 353 372 | 2019-12-06 09:42:16 |
| CDRL | CDL | 18,8000 | 0,0000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 2 | 76 | 2019-12-06 09:00:00 |
| CELTIC | CPD | 6,5000 | 0,0000 | 0,00% | 6,2500 | 6,6000 | 6,2500 | 810 | 10 630 | 2019-12-05 12:07:17 |
| CIECH | CIE | 37,5000 | -0,5000 | -1,32% | 38,0000 | 38,0000 | 37,5000 | 1 058 | 79 598 | 2019-12-06 09:25:29 |
| CIGAMES | CIG | 0,8800 | 0,0000 | 0,00% | 0,8800 | 0,8850 | 0,8600 | 74 222 | 129 500 | 2019-12-06 09:42:24 |
| CITYSERV | CTS | 9,0700 | -0,0500 | -0,55% | 9,0700 | 9,0700 | 9,0700 | 1 | 18 | 2019-12-05 09:00:01 |
| CLNPHARMA | CLN | 43,6000 | -0,4000 | -0,91% | 44,0000 | 44,0000 | 43,4000 | 858 | 74 882 | 2019-12-06 09:39:10 |
| CNT | CNT | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 397 | 11 514 | 2019-12-05 11:16:52 |
| COGNOR | COG | 1,1700 | 0,0100 | 0,86% | 1,1550 | 1,1700 | 1,1550 | 5 867 | 13 552 | 2019-12-06 09:02:45 |
| COMARCH | CMR | 196,5000 | 1,5000 | 0,77% | 194,0000 | 196,5000 | 194,0000 | 52 | 20 260 | 2019-12-06 09:17:02 |
| COMP | CMP | 59,2000 | -0,4000 | -0,67% | 58,4000 | 59,2000 | 58,4000 | 100 | 11 724 | 2019-12-04 16:48:05 |
| CORMAY | CRM | 1,0660 | 0,0000 | 0,00% | 1,0660 | 1,0660 | 1,0660 | 10 | 22 | 2019-12-06 09:30:51 |
| CPGROUP | CPG | 6,6700 | 0,0800 | 1,21% | 6,6700 | 6,6700 | 6,6700 | 5 | 66 | 2019-12-06 09:00:00 |
| DATAWALK | DAT | 53,8000 | -0,4000 | -0,74% | 54,6000 | 54,6000 | 53,8000 | 435 | 47 278 | 2019-12-06 09:12:14 |
| DEBICA | DBC | 80,2000 | 0,2000 | 0,25% | 80,4000 | 80,4000 | 80,0000 | 195 | 31 280 | 2019-12-06 09:14:56 |
| DECORA | DCR | 18,5000 | -0,1500 | -0,80% | 19,0000 | 19,0000 | 18,5000 | 164 | 6 070 | 2019-12-06 09:17:33 |
| DEKPOL | DEK | 26,4000 | 0,0000 | 0,00% | 26,4000 | 26,4000 | 25,2000 | 204 | 10 292 | 2019-12-05 12:47:50 |
| DELKO | DEL | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 150 | 3 210 | 2019-12-05 09:00:00 |
| DEVELIA | DVL | 2,5450 | 0,0100 | 0,39% | 2,5450 | 2,5450 | 2,5200 | 2 979 | 15 114 | 2019-12-06 09:28:09 |
| DOMDEV | DOM | 94,6000 | 1,0000 | 1,07% | 94,6000 | 94,6000 | 94,6000 | 394 | 74 544 | 2019-12-06 09:17:20 |
| ECHO | ECH | 4,6600 | 0,0000 | 0,00% | 4,5800 | 4,6600 | 4,5800 | 8 836 | 82 108 | 2019-12-06 09:29:25 |
| EFEKT | EFK | 11,9000 | -0,1000 | -0,83% | 11,9000 | 11,9000 | 11,9000 | 100 | 2 380 | 2019-12-06 09:11:34 |
| EKOEXPORT | EEX | 5,1100 | -0,2200 | -4,13% | 5,4000 | 5,4000 | 5,0000 | 22 448 | 230 046 | 2019-12-06 09:42:54 |
| ELBUDOWA | ELB | 7,6800 | 0,1000 | 1,32% | 7,7600 | 7,7600 | 7,4000 | 2 355 | 35 514 | 2019-12-06 09:28:08 |
| ELEKTROTI | ELT | 4,0200 | -0,2000 | -4,74% | 4,0700 | 4,0700 | 4,0200 | 200 | 1 618 | 2019-12-06 09:14:37 |
| ELEMENTAL | EMT | 1,8500 | -0,0200 | -1,07% | 1,8700 | 1,8700 | 1,8220 | 60 889 | 225 364 | 2019-12-06 09:39:40 |
| ELZAB | ELZ | 3,1200 | -0,0200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 8 | 50 | 2019-12-06 09:18:14 |
| ENEA | ENA | 8,5350 | 0,0050 | 0,06% | 8,7000 | 8,7200 | 8,5100 | 78 688 | 1 355 814 | 2019-12-06 09:42:30 |
| ENELMED | ENE | 13,1000 | 0,0000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | 1 250 | 32 750 | 2019-12-06 09:35:46 |
| ENERGA | ENG | 7,1550 | 0,3800 | 5,61% | 7,1200 | 7,2000 | 7,1200 | 1 049 192 | 15 002 396 | 2019-12-06 09:42:00 |
| ENTER | ENT | 42,3000 | 0,2000 | 0,48% | 42,3000 | 42,3000 | 42,3000 | 150 | 12 690 | 2019-12-06 09:25:33 |
| ERBUD | ERB | 18,2000 | -0,5000 | -2,67% | 18,2500 | 18,2500 | 17,6000 | 1 741 | 62 600 | 2019-12-06 09:30:32 |
| ESOTIQ | EAH | 11,7500 | 0,2500 | 2,17% | 11,7500 | 11,7500 | 11,7500 | 5 | 118 | 2019-12-06 09:00:00 |
| ESSYSTEM | ESS | 3,5000 | 0,0400 | 1,16% | 3,5000 | 3,5000 | 3,5000 | 440 | 3 080 | 2019-12-06 09:27:58 |
| EUROCASH | EUR | 21,3200 | 0,0000 | 0,00% | 21,3600 | 21,3600 | 21,3200 | 514 | 21 936 | 2019-12-06 09:36:39 |
| EUROTEL | ETL | 21,2000 | 0,0000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 2 | 84 | 2019-12-06 09:02:40 |
| FAMUR | FMF | 2,9800 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 2,9800 | 13 299 | 79 686 | 2019-12-06 09:39:00 |
| FASING | FSG | 14,6000 | 0,0000 | 0,00% | 14,6000 | 14,7000 | 14,6000 | 1 300 | 37 980 | 2019-12-05 12:46:35 |
| FEERUM | FEE | 12,7000 | 0,0000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | 1 | 26 | 2019-12-06 09:00:00 |
| FERRO | FRO | 15,2000 | 0,0000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 605 | 18 392 | 2019-12-06 09:14:10 |
| FERRUM | FER | 3,8200 | -0,0200 | -0,52% | 3,8200 | 3,8200 | 3,8200 | 1 | 8 | 2019-12-06 09:01:57 |
| FORTE | FTE | 27,4500 | -0,0500 | -0,18% | 27,4500 | 27,5000 | 27,4500 | 368 | 20 210 | 2019-12-06 09:36:01 |
| GETIN | GTN | 1,7520 | -0,0080 | -0,45% | 1,7700 | 1,7900 | 1,7520 | 32 063 | 113 696 | 2019-12-06 09:42:49 |
| GETINOBLE | GNB | 0,3095 | -0,0005 | -0,16% | 0,3055 | 0,3095 | 0,3055 | 92 066 | 56 636 | 2019-12-05 15:11:00 |
| GLCOSMED | GLC | 1,3200 | 0,0400 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 6 | 16 | 2019-12-06 09:01:05 |
| GOBARTO | GOB | 6,2200 | 0,0000 | 0,00% | 6,2200 | 6,2200 | 6,2200 | 1 171 | 14 568 | 2019-12-05 15:00:00 |
| GPW | GPW | 41,6500 | 0,1000 | 0,24% | 41,5000 | 41,8000 | 41,4000 | 6 798 | 565 974 | 2019-12-06 09:41:40 |
| GRODNO | GRN | 6,1200 | -0,0800 | -1,29% | 6,2400 | 6,2400 | 6,1200 | 1 303 | 15 992 | 2019-12-06 09:23:07 |
| GRUPAAZOTY | ATT | 28,7400 | -0,0600 | -0,21% | 28,9800 | 28,9800 | 28,5000 | 4 390 | 252 780 | 2019-12-06 09:40:38 |
| GTC | GTC | 9,5300 | -0,0700 | -0,73% | 9,5200 | 9,5300 | 9,5200 | 2 101 | 40 046 | 2019-12-06 09:31:17 |
| HELIO | HEL | 9,4000 | -0,1000 | -1,05% | 9,4000 | 9,4000 | 9,4000 | 1 | 18 | 2019-12-06 09:19:13 |
| HERKULES | HRS | 0,7780 | 0,0280 | 3,73% | 0,7700 | 0,7780 | 0,7700 | 12 264 | 19 040 | 2019-12-05 15:08:05 |
| HMINWEST | HMI | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 45 | 1 260 | 2019-12-05 11:24:18 |
| HYDROTOR | HDR | 32,8000 | 0,0000 | 0,00% | 32,8000 | 32,8000 | 32,8000 | 6 | 394 | 2019-12-06 09:33:33 |
| I2DEV | I2D | 9,0500 | 0,0000 | 0,00% | 9,0500 | 9,0500 | 9,0500 | 1 | 18 | 2019-12-06 09:00:00 |
| IDEABANK | IDA | 2,5300 | 0,0300 | 1,20% | 2,5300 | 2,5300 | 2,5300 | 255 | 1 290 | 2019-12-06 09:39:56 |
| IMCOMPANY | IMC | 13,8000 | 0,5500 | 4,15% | 13,9000 | 13,9000 | 13,8000 | 15 | 416 | 2019-12-06 09:23:42 |
| IMMOBILE | GKI | 2,9200 | 0,1000 | 3,55% | 2,8200 | 2,9200 | 2,8200 | 588 | 3 428 | 2019-12-06 09:24:09 |
| IMPEL | IPL | 7,0000 | -0,2500 | -3,45% | 7,2500 | 7,2500 | 7,0000 | 1 206 | 16 902 | 2019-12-05 15:51:39 |
| IMS | IMS | 3,7300 | -0,0300 | -0,80% | 3,7500 | 3,7500 | 3,6700 | 71 150 | 523 012 | 2019-12-04 16:37:32 |
| INPRO | INP | 4,7000 | 0,2000 | 4,44% | 4,7000 | 4,7000 | 4,7000 | 2 | 18 | 2019-12-06 09:00:29 |
| INSTALKRK | INK | 18,6000 | 0,1000 | 0,54% | 18,5500 | 18,6000 | 18,5500 | 1 149 | 42 706 | 2019-12-06 09:22:39 |
| INTERAOLT | IRL | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 435 | 12 616 | 2019-12-06 09:00:00 |
| INTERCARS | CAR | 203,0000 | -2,0000 | -0,98% | 205,0000 | 205,0000 | 201,0000 | 2 042 | 832 352 | 2019-12-06 09:39:30 |
| INTERFERI | INF | 3,8400 | 0,1600 | 4,35% | 3,8400 | 3,8400 | 3,8400 | 2 | 16 | 2019-12-05 11:39:40 |
| INTERSPPL | IPO | 1,7600 | 0,0300 | 1,73% | 1,7600 | 1,7600 | 1,7600 | 3 | 10 | 2019-12-06 09:00:00 |
| INTROL | INL | 2,5600 | -0,0800 | -3,03% | 2,5600 | 2,5600 | 2,5600 | 400 | 2 048 | 2019-12-05 09:00:00 |
| IPOPEMA | IPE | 1,4500 | 0,0000 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 10 | 30 | 2019-12-06 09:02:21 |
| IZOBLOK | IZB | 35,0000 | -0,1000 | -0,28% | 35,0000 | 35,0000 | 35,0000 | 213 | 14 910 | 2019-12-06 09:26:09 |
| IZOSTAL | IZS | 2,5100 | 0,0000 | 0,00% | 2,5100 | 2,5100 | 2,5100 | 50 | 252 | 2019-12-05 11:04:46 |
| JSW | JSW | 18,7200 | -0,1500 | -0,79% | 18,8800 | 18,9800 | 18,4800 | 101 981 | 3 805 952 | 2019-12-06 09:42:06 |
| KERNEL | KER | 41,1500 | -0,4500 | -1,08% | 41,3000 | 41,3000 | 41,1000 | 28 638 | 2 359 470 | 2019-12-06 09:42:16 |
| KETY | KTY | 338,5000 | -0,5000 | -0,15% | 339,0000 | 341,0000 | 338,5000 | 463 | 314 572 | 2019-12-06 09:42:26 |
| KGL | KGL | 12,1000 | 0,0000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 246 | 5 954 | 2019-12-06 09:25:12 |
| KINOPOL | KPL | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 2 | 40 | 2019-12-06 09:20:05 |
| KOGENERA | KGN | 34,4000 | 0,4000 | 1,18% | 34,4000 | 34,4000 | 34,4000 | 30 | 2 064 | 2019-12-06 09:00:00 |
| KOMPUTRON | KOM | 2,5300 | -0,0200 | -0,78% | 2,5500 | 2,5500 | 2,4300 | 13 336 | 65 736 | 2019-12-05 17:00:00 |
| KPPD | KPD | 21,8000 | -0,4000 | -1,80% | 22,2000 | 22,2000 | 21,8000 | 39 | 1 704 | 2019-12-05 10:10:19 |
| KREC | KRC | 5,2000 | 0,0600 | 1,17% | 5,2000 | 5,2000 | 5,2000 | 5 | 52 | 2019-12-06 09:00:00 |
| KRUK | KRU | 152,6000 | -0,6000 | -0,39% | 153,0000 | 153,0000 | 152,2000 | 272 | 83 098 | 2019-12-06 09:42:26 |
| KRUSZWICA | KSW | 45,9000 | 0,0000 | 0,00% | 45,9000 | 45,9000 | 45,9000 | 612 | 56 182 | 2019-12-06 09:21:03 |
| KRVITAMIN | KVT | 4,3000 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 1 003 | 8 626 | 2019-12-06 09:37:06 |
| LENA | LEN | 3,2800 | 0,0400 | 1,23% | 3,4000 | 3,4600 | 3,2800 | 2 816 | 19 152 | 2019-12-06 09:17:03 |
| LENTEX | LTX | 7,3600 | -0,2800 | -3,66% | 7,5800 | 7,5800 | 7,3600 | 56 364 | 831 244 | 2019-12-05 17:02:42 |
| LIBET | LBT | 0,5900 | 0,0200 | 3,51% | 0,5740 | 0,5900 | 0,5720 | 7 065 | 8 112 | 2019-12-06 09:34:38 |
| LIVECHAT | LVC | 40,8000 | -0,0500 | -0,12% | 40,9500 | 40,9500 | 40,8000 | 979 | 80 172 | 2019-12-06 09:01:38 |
| LOKUM | LKD | 14,3000 | 0,0000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 2 | 58 | 2019-12-06 09:01:48 |
| LSISOFT | LSI | 15,9500 | 0,4000 | 2,57% | 15,9500 | 15,9500 | 15,9500 | 10 | 320 | 2019-12-06 09:25:38 |
| LUBAWA | LBW | 0,8040 | 0,0100 | 1,26% | 0,8020 | 0,8040 | 0,7940 | 6 182 | 9 888 | 2019-12-06 09:25:51 |
| MABION | MAB | 93,8000 | 0,8000 | 0,86% | 93,1000 | 93,8000 | 93,0000 | 856 | 159 276 | 2019-12-06 09:23:42 |
| MAKARONPL | MAK | 4,7200 | 0,0200 | 0,43% | 4,7200 | 4,7200 | 4,7200 | 1 000 | 9 440 | 2019-12-03 16:24:06 |
| MANGATA | MGT | 72,0000 | 0,0000 | 0,00% | 72,0000 | 72,0000 | 72,0000 | 1 | 144 | 2019-12-06 09:40:20 |
| MARVIPOL | MVP | 4,0100 | 0,0800 | 2,04% | 3,9200 | 4,0200 | 3,9200 | 4 036 | 32 132 | 2019-12-06 09:25:38 |
| MASTERPHA | MPH | 4,0700 | 0,0000 | 0,00% | 4,0700 | 4,0700 | 4,0700 | 28 | 228 | 2019-12-06 09:00:00 |
| MAXCOM | MXC | 14,9000 | 0,3000 | 2,05% | 14,9000 | 14,9000 | 14,9000 | 2 | 60 | 2019-12-06 09:00:15 |
| MCI | MCI | 8,8000 | 0,0600 | 0,69% | 8,7400 | 8,8000 | 8,7000 | 612 | 10 658 | 2019-12-06 09:13:32 |
| MDIENERGIA | MDI | 3,1700 | -0,0100 | -0,31% | 3,1700 | 3,1700 | 3,1700 | 1 | 6 | 2019-12-06 09:00:26 |
| MEDIACAP | MCP | 1,9500 | 0,0400 | 2,09% | 1,9500 | 1,9500 | 1,9500 | 5 | 20 | 2019-12-06 09:00:00 |
| MEDICALG | MDG | 25,8000 | -0,5000 | -1,90% | 26,3000 | 26,3000 | 25,8000 | 459 | 23 918 | 2019-12-06 09:37:54 |
| MENNICA | MNC | 21,6000 | -0,6000 | -2,70% | 22,2000 | 22,2000 | 21,6000 | 224 | 9 734 | 2019-12-05 15:49:11 |
| MERCATOR | MRC | 8,4000 | -0,0800 | -0,94% | 8,5000 | 8,5000 | 8,4000 | 1 041 | 17 592 | 2019-12-06 09:08:27 |
| MERCOR | MCR | 8,8400 | -0,3600 | -3,91% | 9,2000 | 9,2000 | 8,8400 | 152 | 2 742 | 2019-12-06 09:35:32 |
| MFO | MFO | 23,2000 | 0,1000 | 0,43% | 23,2000 | 23,2000 | 23,2000 | 300 | 13 920 | 2019-12-06 09:24:45 |
| MIRACULUM | MIR | 1,2500 | 0,0050 | 0,40% | 1,2500 | 1,2500 | 1,2500 | 5 | 12 | 2019-12-05 17:00:00 |
| MIRBUD | MRB | 0,9880 | 0,0100 | 1,02% | 0,9800 | 0,9880 | 0,9800 | 30 890 | 60 868 | 2019-12-06 09:38:15 |
| MLPGROUP | MLG | 49,4000 | 0,0000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | 1 | 98 | 2019-12-06 09:00:00 |
| MLSYSTEM | MLS | 26,5000 | 0,0000 | 0,00% | 26,6000 | 27,0000 | 26,5000 | 674 | 35 852 | 2019-12-06 09:42:15 |
| MONNARI | MON | 3,0800 | 0,0000 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 5 | 30 | 2019-12-06 09:00:00 |
| MOSTALWAR | MSW | 3,9000 | -0,0900 | -2,26% | 3,9700 | 3,9700 | 3,7500 | 3 846 | 30 326 | 2019-12-06 09:21:39 |
| MOSTALZAB | MSZ | 0,7280 | 0,0080 | 1,11% | 0,7280 | 0,7280 | 0,7100 | 8 121 | 11 532 | 2019-12-06 09:39:05 |
| NANOGROUP | NNG | 1,4000 | -0,0800 | -5,41% | 1,4000 | 1,4000 | 1,4000 | 4 561 | 12 770 | 2019-12-03 11:00:00 |
| NETIA | NET | 4,4900 | -0,0900 | -1,97% | 4,5500 | 4,5500 | 4,4900 | 222 | 2 020 | 2019-12-06 09:08:16 |
| NEUCA | NEU | 375,0000 | -1,0000 | -0,27% | 375,0000 | 383,0000 | 375,0000 | 221 | 167 956 | 2019-12-06 09:37:38 |
| NEWAG | NWG | 20,2000 | 0,1000 | 0,50% | 20,1000 | 20,2000 | 20,1000 | 220 | 8 888 | 2019-12-06 09:42:11 |
| NOWAGALA | CNG | 0,7400 | 0,0000 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 375 | 556 | 2019-12-06 09:25:31 |
| OAT | OAT | 10,3500 | 0,1000 | 0,98% | 10,3500 | 10,3500 | 10,3500 | 2 | 42 | 2019-12-06 09:00:00 |
| ODLEWNIE | ODL | 3,7600 | -0,0600 | -1,57% | 3,8000 | 3,8000 | 3,7600 | 2 554 | 19 310 | 2019-12-05 16:47:26 |
| OEX | OEX | 16,9000 | 0,2000 | 1,20% | 16,5000 | 16,9000 | 15,9000 | 6 212 | 206 894 | 2019-12-04 17:00:00 |
| OPONEO.PL | OPN | 22,5000 | 0,0000 | 0,00% | 22,7000 | 22,7000 | 22,5000 | 402 | 18 188 | 2019-12-06 09:24:04 |
| OPTEAM | OPM | 9,3500 | 0,0500 | 0,54% | 9,3500 | 9,3500 | 9,3500 | 10 | 188 | 2019-12-05 09:32:34 |
| ORBIS | ORB | 116,0000 | 0,5000 | 0,43% | 115,0000 | 116,0000 | 115,0000 | 169 | 39 112 | 2019-12-05 17:00:00 |
| ORZBIALY | OBL | 11,4000 | -0,1000 | -0,87% | 11,4000 | 11,4000 | 11,4000 | 355 | 8 094 | 2019-12-06 09:12:55 |
| OTLOG | OTS | 5,4000 | -0,2500 | -4,42% | 5,6000 | 5,6000 | 5,4000 | 3 410 | 38 036 | 2019-12-06 09:42:52 |
| OTMUCHOW | OTM | 1,3500 | -0,0100 | -0,74% | 1,3600 | 1,3600 | 1,3000 | 6 669 | 18 002 | 2019-12-05 16:13:13 |
| OVOSTAR | OVO | 80,0000 | 1,0000 | 1,27% | 79,0000 | 80,0000 | 79,0000 | 265 | 42 056 | 2019-12-06 09:34:20 |
| PAMAPOL | PMP | 0,9800 | 0,0000 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 300 | 588 | 2019-12-05 15:50:14 |
| PANOVA | NVA | 13,4000 | -0,1000 | -0,74% | 13,4000 | 13,4000 | 13,4000 | 261 | 6 994 | 2019-12-06 09:21:28 |
| PATENTUS | PAT | 1,4000 | 0,0000 | 0,00% | 1,4300 | 1,4500 | 1,3400 | 5 951 | 16 718 | 2019-12-06 09:25:57 |
| PBKM | BKM | 62,8000 | 0,0000 | 0,00% | 63,0000 | 63,0000 | 62,8000 | 1 180 | 148 208 | 2019-12-06 09:40:22 |
| PCCROKITA | PCR | 49,0000 | -0,5000 | -1,01% | 49,7000 | 49,7000 | 49,0000 | 112 | 11 074 | 2019-12-06 09:03:19 |
| PEKABEX | PBX | 9,0000 | -0,3000 | -3,23% | 9,1000 | 9,1500 | 9,0000 | 2 228 | 40 394 | 2019-12-06 09:10:48 |
| PEMANAGER | PEM | 9,6000 | 0,0000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 105 | 2 016 | 2019-12-06 09:02:43 |
| PEP | PEP | 26,9000 | -0,4000 | -1,47% | 27,0000 | 27,0000 | 26,3000 | 564 | 29 686 | 2019-12-06 09:38:35 |
| PEPEES | PPS | 1,7800 | 0,0500 | 2,89% | 1,7800 | 1,7800 | 1,7800 | 13 | 46 | 2019-12-06 09:00:00 |
| PGO | PGO | 1,1700 | 0,0600 | 5,41% | 1,1700 | 1,1700 | 1,1700 | 35 | 82 | 2019-12-06 09:38:38 |
| PGSSOFT | PSW | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5 | 100 | 2019-12-06 09:00:00 |
| PHARMENA | PHR | 6,2800 | -0,0200 | -0,32% | 6,2800 | 6,2800 | 6,2800 | 70 | 880 | 2019-12-06 09:00:00 |
| PHN | PHN | 10,6500 | -0,1500 | -1,39% | 10,6500 | 11,0000 | 10,6500 | 470 | 10 026 | 2019-12-06 09:40:34 |
| PKPCARGO | PKP | 20,1500 | -0,0500 | -0,25% | 20,4500 | 20,4500 | 20,1000 | 5 396 | 218 670 | 2019-12-06 09:37:06 |
| PLASTBOX | PLX | 2,2000 | 0,0000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 5 | 22 | 2019-12-06 09:00:00 |
| PLAYWAY | PLW | 211,0000 | -2,0000 | -0,94% | 210,5000 | 212,0000 | 210,5000 | 1 349 | 569 272 | 2019-12-06 09:39:56 |
| POLICE | PCE | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 50 | 1 000 | 2019-12-06 09:00:00 |
| POLIMEXMS | PXM | 2,0850 | -0,0150 | -0,71% | 2,1100 | 2,1100 | 2,0850 | 24 368 | 101 986 | 2019-12-06 09:40:55 |
| POLNORD | PND | 2,6100 | 0,2000 | 8,30% | 2,5900 | 2,7000 | 2,4700 | 207 728 | 1 072 272 | 2019-12-06 09:42:12 |
| POLWAX | PWX | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 144 | 836 | 2019-12-06 09:00:00 |
| POZBUD | POZ | 1,8200 | 0,0200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 2 | 8 | 2019-12-06 09:00:00 |
| PRAGMAFA | PRF | 11,3000 | -0,5000 | -4,24% | 11,3000 | 11,3000 | 11,3000 | 17 | 384 | 2019-12-05 09:00:00 |
| PROCHEM | PRM | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 2 | 64 | 2019-12-06 09:00:00 |
| PROJPRZEM | PJP | 13,5000 | 0,0500 | 0,37% | 13,5000 | 13,5000 | 13,5000 | 10 | 270 | 2019-12-06 09:00:00 |
| PROTEKTOR | PRT | 3,5600 | 0,0800 | 2,30% | 3,5600 | 3,5600 | 3,5600 | 1 | 8 | 2019-12-06 09:01:28 |
| QUERCUS | QRS | 2,2700 | -0,0300 | -1,30% | 2,2700 | 2,2700 | 2,2700 | 750 | 3 406 | 2019-12-06 09:31:32 |
| R22 | R22 | 21,8000 | -0,1000 | -0,46% | 21,9000 | 21,9000 | 21,8000 | 371 | 16 176 | 2019-12-06 09:28:35 |
| RADPOL | RDL | 1,3800 | 0,0000 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 5 | 14 | 2019-12-06 09:00:00 |
| RAFAKO | RFK | 1,0020 | -0,0320 | -3,09% | 1,0340 | 1,0340 | 1,0020 | 47 717 | 96 178 | 2019-12-06 09:42:47 |
| RAFAMET | RAF | 8,9000 | 0,0000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 50 | 890 | 2019-12-06 09:15:30 |
| RAINBOW | RBW | 31,9000 | 0,7000 | 2,24% | 31,0000 | 31,9000 | 31,0000 | 232 | 14 400 | 2019-12-06 09:11:04 |
| RANKPROGR | RNK | 1,4000 | 0,0200 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 1 000 | 2 800 | 2019-12-06 09:16:46 |
| RAWLPLUG | RWL | 7,9800 | 0,0000 | 0,00% | 7,9800 | 7,9800 | 7,9800 | 125 | 1 996 | 2019-12-06 09:00:00 |
| RELPOL | RLP | 5,5000 | 0,0000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 400 | 4 400 | 2019-12-06 09:00:00 |
| RONSON | RON | 0,8250 | 0,0000 | 0,00% | 0,8250 | 0,8250 | 0,8250 | 11 | 18 | 2019-12-06 09:00:00 |
| ROPCZYCE | RPC | 21,0000 | -0,1000 | -0,47% | 21,2000 | 21,5000 | 21,0000 | 300 | 12 672 | 2019-12-06 09:29:53 |
| RYVU | RVU | 44,5000 | 0,9000 | 2,06% | 44,5000 | 44,5000 | 44,5000 | 2 | 178 | 2019-12-06 09:20:16 |
| SANOK | SNK | 18,8000 | 0,0500 | 0,27% | 18,7500 | 18,9000 | 18,7500 | 688 | 25 956 | 2019-12-05 16:07:40 |
| SECOGROUP | SWG | 15,2000 | 0,4000 | 2,70% | 14,8000 | 15,2000 | 14,8000 | 641 | 19 030 | 2019-11-29 16:43:49 |
| SEKO | SEK | 9,2000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 5 | 92 | 2019-12-06 09:00:00 |
| SELENAFM | SEL | 15,1000 | 0,0000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 4 | 120 | 2019-12-06 09:00:00 |
| SILVAIR-REGS | SVRS | 11,1100 | 0,6100 | 5,81% | 10,6000 | 11,1100 | 10,6000 | 247 | 5 238 | 2019-12-06 09:02:20 |
| SKARBIEC | SKH | 17,5000 | 0,0000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | 171 | 5 986 | 2019-12-06 09:00:00 |
| SNIEZKA | SKA | 77,5000 | -0,5000 | -0,64% | 78,0000 | 78,0000 | 77,5000 | 36 | 5 582 | 2019-12-06 09:16:20 |
| SONEL | SON | 8,3000 | 0,1000 | 1,22% | 8,3000 | 8,3000 | 8,3000 | 25 | 416 | 2019-12-06 09:00:02 |
| STALEXP | STX | 3,1000 | 0,0000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 1 213 | 7 520 | 2019-12-06 09:39:39 |
| STALPROD | STP | 190,6000 | -3,0000 | -1,55% | 192,0000 | 192,0000 | 190,4000 | 49 | 18 678 | 2019-12-06 09:41:36 |
| STALPROFI | STF | 7,0500 | -0,4000 | -5,37% | 7,2500 | 7,2500 | 7,0500 | 2 143 | 30 600 | 2019-12-05 16:09:03 |
| STELMET | STL | 7,7500 | -0,4500 | -5,49% | 7,7000 | 7,7500 | 7,7000 | 219 | 3 394 | 2019-12-05 15:00:00 |
| SUWARY | SUW | 12,0000 | 0,6000 | 5,26% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2019-12-06 09:00:00 |
| SYGNITY | SGN | 2,3600 | -0,1100 | -4,45% | 2,4700 | 2,4700 | 2,3600 | 2 356 | 11 216 | 2019-12-06 09:39:23 |
| SYNEKTIK | SNT | 14,3800 | 0,0000 | 0,00% | 14,3800 | 14,3800 | 14,0000 | 103 | 2 886 | 2019-12-06 09:27:40 |
| TALEX | TLX | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 1 | 26 | 2019-12-06 09:19:12 |
| TARCZYNSKI | TAR | 15,6000 | 0,0000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 250 | 7 800 | 2019-12-05 15:03:25 |
| TAURONPE | TPE | 1,6780 | -0,0180 | -1,06% | 1,7000 | 1,7190 | 1,6700 | 1 109 382 | 3 735 942 | 2019-12-06 09:42:55 |
| TIM | TIM | 10,8500 | -0,1500 | -1,36% | 11,2000 | 11,2000 | 10,8500 | 5 032 | 110 732 | 2019-12-06 09:39:07 |
| TORPOL | TOR | 7,0000 | 0,0200 | 0,29% | 7,0000 | 7,0000 | 6,8400 | 612 | 8 496 | 2019-12-06 09:28:10 |
| TOWERINVT | TOW | 29,6000 | -0,1000 | -0,34% | 26,9000 | 29,6000 | 26,9000 | 7 | 398 | 2019-12-05 16:16:00 |
| TOYA | TOA | 4,4800 | -0,0400 | -0,88% | 4,5200 | 4,5200 | 4,4800 | 5 815 | 52 262 | 2019-12-06 09:21:27 |
| TRAKCJA | TRK | 1,7580 | 0,0380 | 2,21% | 1,7380 | 1,7580 | 1,7380 | 2 055 | 7 156 | 2019-12-06 09:13:07 |
| TRANSPOL | TRN | 3,1450 | 0,0450 | 1,45% | 3,1850 | 3,1850 | 3,1450 | 10 | 64 | 2019-12-06 09:00:22 |
| TSGAMES | TEN | 178,8000 | -0,2000 | -0,11% | 179,0000 | 179,0000 | 178,2000 | 229 | 81 924 | 2019-12-06 09:41:33 |
| ULMA | ULM | 56,0000 | 0,0000 | 0,00% | 56,0000 | 56,0000 | 56,0000 | 1 | 112 | 2019-12-06 09:20:17 |
| ULTGAMES | ULG | 17,9800 | -0,1200 | -0,66% | 18,3000 | 18,3000 | 17,9600 | 2 432 | 87 610 | 2019-12-06 09:35:58 |
| UNIBEP | UNI | 7,0600 | 0,1000 | 1,44% | 6,9600 | 7,0600 | 6,9600 | 3 004 | 42 004 | 2019-12-06 09:41:33 |
| UNIMOT | UNT | 24,5000 | -1,0000 | -3,92% | 25,8000 | 26,5000 | 24,4000 | 10 730 | 536 882 | 2019-12-06 09:42:55 |
| VENTUREIN | VTI | 1,2500 | 0,0000 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 5 | 12 | 2019-12-06 09:00:00 |
| VIGOSYS | VGO | 374,0000 | -4,0000 | -1,06% | 374,0000 | 374,0000 | 374,0000 | 1 972 | 1 475 056 | 2019-12-05 16:00:14 |
| VINDEXUS | VIN | 8,0000 | 0,0000 | 0,00% | 8,0400 | 8,0400 | 7,8200 | 740 | 11 814 | 2019-12-05 11:50:06 |
| VIVID | VVD | 1,0780 | -0,0020 | -0,19% | 1,1000 | 1,1000 | 1,0780 | 3 040 | 6 568 | 2019-12-06 09:40:50 |
| VOTUM | VOT | 13,4000 | -0,1000 | -0,74% | 13,5000 | 13,5000 | 13,4000 | 1 131 | 30 534 | 2019-12-06 09:42:37 |
| VOXEL | VOX | 31,5000 | -0,2000 | -0,63% | 31,5000 | 31,5000 | 31,5000 | 2 759 | 173 818 | 2019-12-06 09:32:06 |
| VRG | VRG | 3,9450 | -0,0250 | -0,63% | 3,9850 | 3,9850 | 3,9450 | 69 | 546 | 2019-12-06 09:36:30 |
| WASKO | WAS | 1,2550 | 0,0350 | 2,87% | 1,2500 | 1,2550 | 1,2300 | 950 | 2 360 | 2019-12-06 09:25:15 |
| WAWEL | WWL | 624,0000 | -4,0000 | -0,64% | 628,0000 | 628,0000 | 620,0000 | 46 | 57 280 | 2019-12-05 15:56:20 |
| WIELTON | WLT | 6,6000 | -0,0300 | -0,45% | 6,6300 | 6,6300 | 6,5200 | 2 294 | 30 278 | 2019-12-06 09:29:58 |
| WIRTUALNA | WPL | 68,4000 | 0,0000 | 0,00% | 68,2000 | 68,4000 | 68,2000 | 570 | 77 756 | 2019-12-06 09:41:46 |
| WITTCHEN | WTN | 12,0000 | -0,3000 | -2,44% | 12,4500 | 12,4500 | 12,0000 | 395 | 9 722 | 2019-12-06 09:38:52 |
| WOJAS | WOJ | 4,8600 | 0,0200 | 0,41% | 4,8600 | 4,8600 | 4,8600 | 5 | 48 | 2019-12-06 09:00:00 |
| WORKSERV | WSE | 0,5200 | 0,0120 | 2,36% | 0,5270 | 0,5310 | 0,5140 | 161 020 | 170 034 | 2019-12-06 09:40:49 |
| XTB | XTB | 3,6900 | 0,1000 | 2,79% | 3,6900 | 3,6900 | 3,6900 | 2 | 14 | 2019-12-06 09:00:00 |
| XTPL | XTP | 103,0000 | -3,5000 | -3,29% | 104,5000 | 104,5000 | 103,0000 | 31 | 6 422 | 2019-12-06 09:11:11 |
| ZAMET | ZMT | 0,8350 | -0,0050 | -0,60% | 0,8350 | 0,8350 | 0,8350 | 30 | 50 | 2019-12-05 09:00:00 |
| ZEPAK | ZEP | 7,3800 | 0,0400 | 0,54% | 7,3000 | 7,4200 | 7,1000 | 3 590 | 51 180 | 2019-12-05 16:49:54 |
| ZPUE | PUE | 157,0000 | 1,0000 | 0,64% | 157,0000 | 157,0000 | 157,0000 | 11 | 3 454 | 2019-12-06 09:19:41 |
| ZUE | ZUE | 4,0000 | -0,0400 | -0,99% | 4,1200 | 4,1200 | 4,0000 | 1 349 | 10 792 | 2019-12-06 09:30:38 |
