3 920,3100
-0,02%
-0,7800
INVESTORMS |
|
|---|---|
| Kurs odniesienia: | 3 921,0900 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 3 929,2600 |
| Max 1D: | 3 929,2600 |
| Min 1D: | 3 920,3100 |
| Wolumen obrotu: | 28 304 543 szt. |
| Wartość obrotu: | 139 699 632 zł |
| Liczba transakcji: | 24 746 |
| Stopa zwrotu 1R: | -11,35% |
| Max 1R: | 4 393,6100 |
| Min 1R: | 3 474,2100 |
Indeks INVESTORMS - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | 08N | 0,8700 | 0,0000 | 0,00% | 0,8700 | 0,9150 | 0,8700 | 467 | 826 | 2019-03-18 14:58:08 |
| 11BIT | 11B | 306,5000 | 17,0000 | 5,87% | 294,0000 | 307,0000 | 294,0000 | 18 947 | 11 490 724 | 2019-03-18 17:04:08 |
| 4FUNMEDIA | 4FM | 11,3000 | -0,0500 | -0,44% | 11,3500 | 11,3500 | 11,1500 | 903 | 20 380 | 2019-03-18 17:00:00 |
| ABCDATA | ABC | 1,4200 | 0,0000 | 0,00% | 1,4000 | 1,4200 | 1,3820 | 137 458 | 386 554 | 2019-03-18 17:02:18 |
| ABPL | ABE | 20,2000 | -0,2000 | -0,98% | 20,6000 | 20,9000 | 20,2000 | 2 316 | 94 442 | 2019-03-18 15:33:04 |
| ACAUTOGAZ | ACG | 48,4000 | 1,2000 | 2,54% | 47,4000 | 48,4000 | 47,4000 | 682 | 65 280 | 2019-03-18 12:51:09 |
| ADIUVO | ADV | 8,1800 | -0,0200 | -0,24% | 8,1800 | 8,1800 | 8,1800 | 26 | 426 | 2019-03-18 10:06:02 |
| AGORA | AGO | 11,3500 | -0,1500 | -1,30% | 11,5000 | 11,6500 | 11,3500 | 32 908 | 747 638 | 2019-03-18 17:00:43 |
| AGROTON | AGT | 3,6000 | -0,0600 | -1,64% | 3,4450 | 3,6500 | 3,3800 | 7 561 | 51 716 | 2019-03-18 16:10:21 |
| AILLERON | ALL | 9,7000 | -0,0200 | -0,21% | 9,7000 | 9,7000 | 9,4000 | 4 020 | 76 814 | 2019-03-18 17:00:00 |
| AIRWAY | AWM | 0,6880 | 0,0020 | 0,29% | 0,6860 | 0,6900 | 0,6700 | 27 488 | 37 038 | 2019-03-18 15:08:42 |
| ALTUSTFI | ALI | 2,8600 | -0,1200 | -4,03% | 2,9300 | 2,9700 | 2,8400 | 94 400 | 546 724 | 2019-03-18 17:02:56 |
| ALUMETAL | AML | 44,5000 | -0,2000 | -0,45% | 44,7000 | 45,0000 | 44,5000 | 2 806 | 249 878 | 2019-03-18 15:01:23 |
| AMBRA | AMB | 14,9000 | 0,0000 | 0,00% | 15,3000 | 15,3000 | 14,9000 | 38 827 | 1 157 608 | 2019-03-18 16:49:41 |
| AMICA | AMC | 147,6000 | 3,4000 | 2,36% | 144,2000 | 147,6000 | 144,0000 | 11 858 | 3 479 584 | 2019-03-18 17:00:00 |
| APATOR | APT | 26,0000 | 0,1000 | 0,39% | 26,1000 | 26,1000 | 25,6000 | 22 230 | 1 155 516 | 2019-03-18 16:23:49 |
| APLISENS | APN | 10,8000 | 0,1000 | 0,93% | 10,7000 | 10,8000 | 10,7000 | 270 | 5 802 | 2019-03-18 16:16:39 |
| APSENERGY | APE | 2,5300 | 0,0300 | 1,20% | 2,5000 | 2,5300 | 2,4100 | 159 | 800 | 2019-03-15 16:32:37 |
| ARCHICOM | ARH | 12,7500 | -0,0500 | -0,39% | 12,8000 | 12,8000 | 12,5000 | 6 236 | 156 042 | 2019-03-18 17:00:00 |
| ARCTIC | ATC | 3,6500 | 0,0100 | 0,27% | 3,6800 | 3,7500 | 3,6100 | 167 932 | 1 234 534 | 2019-03-18 17:02:29 |
| ARTIFEX | ART | 5,6000 | 0,1000 | 1,82% | 5,7000 | 5,7000 | 5,5000 | 195 | 2 168 | 2019-03-18 16:42:30 |
| ASBIS | ASB | 2,8900 | -0,0500 | -1,70% | 2,9800 | 2,9900 | 2,8900 | 134 323 | 789 852 | 2019-03-18 17:00:00 |
| ASMGROUP | ASM | 3,3000 | -0,1000 | -2,94% | 3,3500 | 3,3500 | 3,3000 | 752 | 5 010 | 2019-02-15 16:47:21 |
| ASSECOBS | ABS | 29,5000 | -1,7000 | -5,45% | 31,2000 | 31,5000 | 29,5000 | 8 316 | 518 800 | 2019-03-18 17:00:00 |
| ASSECOPOL | ACP | 54,2000 | -0,3500 | -0,64% | 54,0000 | 54,2000 | 53,2500 | 36 736 | 3 956 774 | 2019-03-18 17:00:15 |
| ASSECOSEE | ASE | 13,5000 | -0,2000 | -1,46% | 13,7000 | 13,7000 | 13,5000 | 510 | 13 812 | 2019-03-18 16:01:54 |
| ASTARTA | AST | 31,8000 | 1,6000 | 5,30% | 30,2000 | 31,8000 | 30,2000 | 3 039 | 189 430 | 2019-03-18 17:00:00 |
| ATAL | 1AT | 37,1000 | 0,0000 | 0,00% | 37,1000 | 37,1000 | 36,8000 | 384 | 28 380 | 2019-03-18 16:19:59 |
| ATENDE | ATD | 3,9600 | -0,0200 | -0,50% | 3,9800 | 3,9800 | 3,9000 | 5 874 | 45 826 | 2019-03-18 16:33:40 |
| ATLASEST | ATL | 1,6000 | 0,0100 | 0,63% | 1,6500 | 1,6500 | 1,6000 | 3 916 | 12 540 | 2019-03-18 16:45:53 |
| ATMGRUPA | ATG | 4,6300 | 0,0500 | 1,09% | 4,7200 | 4,7200 | 4,5000 | 5 203 | 47 052 | 2019-03-18 16:17:25 |
| AUTOPARTN | APR | 4,3700 | 0,0100 | 0,23% | 4,3900 | 4,4000 | 4,3200 | 31 264 | 272 638 | 2019-03-18 16:49:22 |
| BAHOLDING | BAH | 2,6600 | -0,0800 | -2,92% | 2,7800 | 2,7900 | 2,6400 | 433 415 | 2 331 234 | 2019-03-18 17:04:24 |
| BALTONA | BAL | 9,3000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,0400 | 1 104 | 19 962 | 2019-03-18 16:47:50 |
| BBIDEV | BBD | 0,6660 | 0,0100 | 1,52% | 0,6480 | 0,6660 | 0,6480 | 8 771 | 11 414 | 2019-03-18 17:00:00 |
| BEDZIN | BDZ | 23,6000 | 0,0000 | 0,00% | 23,6000 | 23,6000 | 23,6000 | 385 | 18 172 | 2019-03-18 14:54:12 |
| BENEFIT | BFT | 960,0000 | 4,0000 | 0,42% | 970,0000 | 970,0000 | 960,0000 | 428 | 827 924 | 2019-03-18 16:49:31 |
| BERLING | BRG | 4,3600 | 0,0000 | 0,00% | 4,3000 | 4,3600 | 4,2000 | 630 | 5 466 | 2019-03-18 17:00:00 |
| BIK | BIK | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 5 | 160 | 2019-03-18 09:00:00 |
| BIOMEDLUB | BML | 0,9160 | -0,0340 | -3,58% | 0,9500 | 0,9500 | 0,9000 | 162 276 | 296 636 | 2019-03-18 17:00:00 |
| BIOTON | BIO | 4,9000 | -0,0600 | -1,21% | 4,9600 | 4,9900 | 4,8650 | 21 327 | 209 320 | 2019-03-18 17:00:00 |
| BOGDANKA | LWB | 46,6000 | -0,6500 | -1,38% | 47,3000 | 47,9000 | 46,3000 | 32 394 | 3 036 240 | 2019-03-18 17:00:00 |
| BORYSZEW | BRS | 4,5100 | -0,0300 | -0,66% | 4,5550 | 4,5550 | 4,5000 | 40 499 | 365 384 | 2019-03-18 17:02:24 |
| BOS | BOS | 8,4000 | -0,0600 | -0,71% | 8,4600 | 8,5000 | 8,4000 | 22 808 | 385 614 | 2019-03-18 17:00:00 |
| BOWIM | BOW | 2,5900 | 0,0000 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 1 000 | 5 180 | 2019-03-18 13:09:09 |
| BSCDRUK | BSC | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 213 | 13 206 | 2019-03-18 11:32:21 |
| BUDIMEX | BDX | 133,0000 | 3,2000 | 2,47% | 129,8000 | 133,0000 | 128,4000 | 9 626 | 2 524 098 | 2019-03-18 17:00:00 |
| CAPITAL | CPA | 1,8100 | 0,0600 | 3,43% | 1,7500 | 1,8100 | 1,7500 | 1 095 | 3 848 | 2019-03-18 09:48:05 |
| CDRL | CDL | 28,1000 | -0,7000 | -2,43% | 28,9000 | 28,9000 | 28,0000 | 537 | 30 156 | 2019-03-18 14:13:07 |
| CELTIC | CPD | 7,4000 | -0,3500 | -4,52% | 7,7500 | 7,7500 | 7,4000 | 360 | 5 454 | 2019-03-14 12:22:26 |
| CIECH | CIE | 58,5500 | 0,1500 | 0,26% | 58,5000 | 58,5500 | 58,2500 | 29 854 | 3 489 876 | 2019-03-18 17:00:00 |
| CIGAMES | CIG | 1,1200 | -0,0710 | -5,96% | 1,1200 | 1,1580 | 1,1100 | 2 213 405 | 5 019 364 | 2019-03-18 17:04:00 |
| CITYSERV | CTS | 12,9000 | 0,1000 | 0,78% | 12,8000 | 12,9000 | 12,6000 | 790 | 20 008 | 2019-03-18 16:01:39 |
| CLNPHARMA | CLN | 46,0000 | 1,0000 | 2,22% | 45,0000 | 47,6000 | 45,0000 | 17 152 | 1 608 760 | 2019-03-18 17:01:19 |
| CNT | CNT | 14,6500 | -0,2000 | -1,35% | 14,1000 | 14,6500 | 14,0500 | 107 | 3 020 | 2019-03-18 16:08:38 |
| COGNOR | COG | 1,9000 | -0,0250 | -1,30% | 1,9300 | 1,9400 | 1,9000 | 55 710 | 212 584 | 2019-03-18 17:00:00 |
| COMARCH | CMR | 185,0000 | -2,0000 | -1,07% | 185,0000 | 186,5000 | 183,0000 | 1 146 | 423 968 | 2019-03-18 17:03:16 |
| COMP | CMP | 54,0000 | 0,5000 | 0,93% | 53,5000 | 54,0000 | 53,5000 | 241 | 25 988 | 2019-03-15 12:39:58 |
| CORMAY | CRM | 1,3540 | -0,0660 | -4,65% | 1,4100 | 1,4240 | 1,3340 | 222 332 | 614 926 | 2019-03-18 17:02:56 |
| CPGROUP | CPG | 6,4500 | -0,1500 | -2,27% | 6,6000 | 6,6000 | 6,4500 | 1 006 | 12 980 | 2019-03-18 15:58:51 |
| DEBICA | DBC | 88,2000 | 1,4000 | 1,61% | 86,8000 | 88,4000 | 86,8000 | 2 076 | 365 400 | 2019-03-18 16:30:01 |
| DECORA | DCR | 15,7000 | 0,0000 | 0,00% | 15,6500 | 15,7000 | 15,4000 | 661 | 20 532 | 2019-03-18 14:06:27 |
| DEKPOL | DEK | 36,6000 | 0,2000 | 0,55% | 36,6000 | 36,6000 | 36,6000 | 65 | 4 758 | 2019-03-18 11:52:34 |
| DELKO | DEL | 7,3000 | 0,0000 | 0,00% | 7,4000 | 7,4000 | 7,3000 | 1 624 | 23 776 | 2019-03-18 09:59:10 |
| DOMDEV | DOM | 80,6000 | -0,4000 | -0,49% | 80,8000 | 82,0000 | 80,6000 | 947 | 153 570 | 2019-03-18 17:00:00 |
| ECHO | ECH | 3,9500 | -0,0300 | -0,75% | 3,9800 | 4,0000 | 3,8350 | 215 632 | 1 681 858 | 2019-03-18 17:02:39 |
| EFEKT | EFK | 22,6000 | -0,4000 | -1,74% | 22,6000 | 23,0000 | 22,6000 | 1 115 | 50 634 | 2019-03-18 15:45:42 |
| EKOEXPORT | EEX | 7,2000 | -0,3900 | -5,14% | 7,5600 | 7,5600 | 7,0000 | 112 449 | 1 622 682 | 2019-03-18 17:01:49 |
| ELBUDOWA | ELB | 32,7000 | 1,5000 | 4,81% | 31,2000 | 32,7000 | 31,2000 | 5 690 | 366 950 | 2019-03-18 17:01:21 |
| ELEKTROTI | ELT | 4,8000 | -0,0500 | -1,03% | 4,8200 | 4,8200 | 4,7300 | 181 | 1 734 | 2019-03-18 12:00:55 |
| ELEMENTAL | EMT | 1,3620 | -0,0080 | -0,58% | 1,3700 | 1,3700 | 1,3400 | 74 335 | 200 952 | 2019-03-18 16:47:51 |
| ELZAB | ELZ | 4,2800 | 0,1400 | 3,38% | 4,2200 | 4,2800 | 4,2000 | 3 331 | 28 074 | 2019-03-18 13:33:10 |
| ENEA | ENA | 9,4600 | -0,3100 | -3,17% | 9,7900 | 9,8000 | 9,4600 | 564 173 | 10 782 214 | 2019-03-18 17:00:00 |
| ENELMED | ENE | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 47 | 940 | 2019-03-15 10:01:36 |
| ENERGA | ENG | 9,1200 | -0,0640 | -0,70% | 9,3000 | 9,3600 | 9,0620 | 1 262 550 | 23 058 110 | 2019-03-18 17:04:47 |
| ENTER | ENT | 25,9000 | -1,9000 | -6,83% | 27,8000 | 27,8000 | 25,9000 | 13 461 | 704 940 | 2019-03-18 15:40:57 |
| ERBUD | ERB | 13,5000 | -0,1000 | -0,74% | 13,9000 | 14,0000 | 13,5000 | 1 684 | 46 296 | 2019-03-18 14:28:01 |
| ERG | ERG | 30,7000 | -0,3000 | -0,97% | 30,0000 | 30,7000 | 30,0000 | 112 | 6 860 | 2019-03-18 11:23:40 |
| ERGIS | EGS | 3,0000 | -0,0100 | -0,33% | 3,0100 | 3,0300 | 3,0000 | 9 677 | 58 110 | 2019-03-18 16:12:09 |
| ESOTIQ | EAH | 22,3000 | -0,2000 | -0,89% | 22,5000 | 22,5000 | 21,5000 | 303 | 13 256 | 2019-03-18 17:00:00 |
| ESSYSTEM | ESS | 2,2000 | -0,0600 | -2,65% | 2,2400 | 2,2400 | 2,1400 | 19 023 | 83 286 | 2019-03-18 16:47:50 |
| EUCO | EUC | 4,8800 | -0,1200 | -2,40% | 5,0000 | 5,2400 | 4,7200 | 13 755 | 135 066 | 2019-03-18 16:42:55 |
| EUROCASH | EUR | 22,4500 | -0,0700 | -0,31% | 22,9900 | 23,0000 | 22,1600 | 377 608 | 16 931 360 | 2019-03-18 17:01:46 |
| EUROTEL | ETL | 21,4000 | -0,1000 | -0,47% | 21,5000 | 21,5000 | 21,0000 | 3 281 | 138 044 | 2019-03-18 16:19:16 |
| FAMUR | FMF | 4,9900 | 0,0800 | 1,63% | 4,9100 | 4,9900 | 4,9100 | 314 417 | 3 126 550 | 2019-03-18 17:00:00 |
| FASING | FSG | 16,5000 | 0,1000 | 0,61% | 16,2000 | 16,5000 | 16,1500 | 1 612 | 52 610 | 2019-03-18 16:39:06 |
| FEERUM | FEE | 9,5800 | 0,0000 | 0,00% | 9,5800 | 9,5800 | 9,5800 | 16 | 306 | 2019-03-18 15:04:00 |
| FERRO | FRO | 14,2000 | -0,1000 | -0,70% | 14,5000 | 14,5000 | 14,1500 | 22 101 | 626 450 | 2019-03-18 15:15:02 |
| FERRUM | FER | 4,1500 | 0,0300 | 0,73% | 4,1300 | 4,1500 | 4,0600 | 8 539 | 70 320 | 2019-03-18 15:35:25 |
| FORTE | FTE | 24,4000 | 0,0500 | 0,21% | 24,3500 | 24,4500 | 23,5000 | 12 905 | 622 466 | 2019-03-18 17:04:25 |
| GETIN | GTN | 1,9700 | 0,2340 | 13,48% | 1,7800 | 1,9700 | 1,7800 | 7 010 880 | 26 319 116 | 2019-03-18 17:04:18 |
| GETINOBLE | GNB | 0,6200 | 0,0700 | 12,73% | 0,6000 | 0,6200 | 0,6000 | 3 384 844 | 4 089 948 | 2019-03-18 15:24:59 |
| GLCOSMED | GLC | 1,8800 | -0,0100 | -0,53% | 1,8700 | 1,8800 | 1,8700 | 38 | 142 | 2019-03-15 11:20:11 |
| GOBARTO | GOB | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,8000 | 7,5000 | 3 545 | 53 176 | 2019-03-18 17:00:00 |
| GPW | GPW | 39,9000 | 0,0500 | 0,13% | 40,0000 | 40,4000 | 39,8000 | 13 388 | 1 073 734 | 2019-03-18 17:00:00 |
| GROCLIN | GCN | 3,1700 | -0,0050 | -0,16% | 3,1900 | 3,2100 | 3,1550 | 43 059 | 274 232 | 2019-03-18 17:01:53 |
| GRODNO | GRN | 4,8000 | 0,1300 | 2,78% | 4,7800 | 4,8600 | 4,6700 | 4 569 | 43 634 | 2019-03-18 16:17:21 |
| GRUPAAZOTY | ATT | 44,7800 | -1,5600 | -3,37% | 46,2000 | 46,3600 | 44,6800 | 80 566 | 7 292 508 | 2019-03-18 17:00:00 |
| GTC | GTC | 9,3000 | 0,0000 | 0,00% | 9,3000 | 9,3000 | 9,2000 | 108 826 | 2 012 070 | 2019-03-18 17:00:00 |
| HELIO | HEL | 9,1600 | 0,0600 | 0,66% | 9,1600 | 9,1600 | 9,1400 | 284 | 5 194 | 2019-03-18 15:03:14 |
| HERKULES | HRS | 2,5500 | 0,0000 | 0,00% | 2,4800 | 2,5500 | 2,4800 | 1 655 | 8 256 | 2019-03-18 17:00:00 |
| HOLLYWOOD | HLD | 0,9150 | 0,0000 | 0,00% | 0,9300 | 0,9300 | 0,8700 | 4 967 | 8 698 | 2019-03-18 16:24:22 |
| HYDROTOR | HDR | 35,2000 | -0,2000 | -0,56% | 35,4000 | 35,4000 | 35,2000 | 93 | 6 572 | 2019-03-18 14:06:27 |
| I2DEV | I2D | 12,8000 | -0,1000 | -0,78% | 12,8000 | 12,8000 | 12,8000 | 100 | 2 560 | 2019-03-13 15:00:00 |
| IDEABANK | IDA | 5,6000 | 0,6400 | 12,90% | 5,1000 | 5,6000 | 5,1000 | 1 267 008 | 13 483 342 | 2019-03-18 17:04:41 |
| IMCOMPANY | IMC | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 405 | 11 340 | 2019-03-18 13:19:36 |
| IMMOBILE | GKI | 3,6700 | -0,0100 | -0,27% | 3,6900 | 3,6900 | 3,5000 | 3 010 | 21 356 | 2019-03-18 16:48:58 |
| IMPEL | IPL | 8,4500 | -0,0500 | -0,59% | 8,4500 | 8,4500 | 8,4500 | 52 | 878 | 2019-03-18 13:19:20 |
| IMPEXMET | IPX | 3,7000 | 0,0500 | 1,37% | 3,6500 | 3,7850 | 3,6500 | 29 438 | 218 632 | 2019-03-18 17:00:00 |
| IMS | IMS | 4,0600 | 0,1600 | 4,10% | 3,9800 | 4,1200 | 3,9800 | 11 360 | 92 484 | 2019-03-18 16:31:27 |
| INDYKPOL | IND | 64,0000 | 0,0000 | 0,00% | 64,0000 | 64,0000 | 63,0000 | 72 | 9 114 | 2019-03-18 15:09:35 |
| INPRO | INP | 4,4400 | 0,1000 | 2,30% | 4,3400 | 4,4400 | 4,3400 | 4 849 | 42 134 | 2019-03-18 16:45:52 |
| INSTALKRK | INK | 16,7500 | -0,3500 | -2,05% | 17,0500 | 17,0500 | 16,4000 | 17 018 | 563 900 | 2019-03-18 17:00:00 |
| INTERAOLT | IRL | 12,6500 | 0,3500 | 2,85% | 12,6000 | 12,7500 | 12,5000 | 1 107 | 28 032 | 2019-03-18 17:00:00 |
| INTERCARS | CAR | 226,0000 | 8,0000 | 3,67% | 219,0000 | 226,0000 | 218,0000 | 7 770 | 3 415 802 | 2019-03-18 17:00:00 |
| INTERFERI | INF | 4,1200 | 0,0200 | 0,49% | 4,0600 | 4,1200 | 4,0600 | 1 502 | 12 236 | 2019-03-18 15:57:16 |
| INTERSPPL | IPO | 2,7300 | -0,0200 | -0,73% | 2,7600 | 2,8600 | 2,7300 | 13 112 | 72 014 | 2019-03-18 14:47:34 |
| INTROL | INL | 3,1500 | -0,0300 | -0,94% | 3,1800 | 3,2000 | 3,0400 | 5 070 | 31 166 | 2019-03-18 17:00:39 |
| IPOPEMA | IPE | 1,3800 | 0,0000 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 28 | 2019-03-15 12:29:36 |
| IZOBLOK | IZB | 26,6000 | 1,4000 | 5,56% | 27,1000 | 27,5000 | 26,0000 | 25 164 | 1 347 390 | 2019-03-18 17:04:11 |
| IZOSTAL | IZS | 3,4600 | -0,0800 | -2,26% | 3,5800 | 3,5800 | 3,4600 | 8 464 | 59 248 | 2019-03-18 15:46:54 |
| JWCONSTR | JWC | 2,6300 | -0,0400 | -1,50% | 2,7200 | 2,7200 | 2,6000 | 42 747 | 225 774 | 2019-03-18 17:00:00 |
| KANIA | KAN | 1,1900 | -0,0100 | -0,83% | 1,1950 | 1,2000 | 1,1650 | 170 386 | 403 148 | 2019-03-18 17:00:00 |
| KCI | KCI | 0,5600 | 0,0000 | 0,00% | 0,5420 | 0,5640 | 0,5420 | 1 457 | 1 596 | 2019-03-18 17:00:00 |
| KERNEL | KER | 49,4000 | -0,1000 | -0,20% | 49,5000 | 49,5000 | 49,2000 | 15 996 | 1 582 918 | 2019-03-18 17:02:22 |
| KETY | KTY | 356,0000 | -4,0000 | -1,11% | 361,0000 | 361,0000 | 356,0000 | 1 759 | 1 262 280 | 2019-03-18 16:49:14 |
| KGL | KGL | 12,5000 | -0,1000 | -0,79% | 12,6000 | 12,8000 | 12,5000 | 1 313 | 33 094 | 2019-03-18 12:44:19 |
| KINOPOL | KPL | 11,5500 | 0,2500 | 2,21% | 11,5500 | 11,5500 | 11,5000 | 432 | 9 972 | 2019-03-18 16:49:14 |
| KOGENERA | KGN | 35,9000 | -0,1000 | -0,28% | 35,9000 | 35,9000 | 35,7000 | 22 | 1 574 | 2019-03-18 16:32:37 |
| KOMPUTRON | KOM | 4,1400 | -0,0200 | -0,48% | 4,0000 | 4,1600 | 4,0000 | 4 215 | 34 264 | 2019-03-18 14:38:03 |
| KONSSTALI | KST | 26,6000 | 0,6000 | 2,31% | 27,3000 | 27,3000 | 26,6000 | 48 | 2 556 | 2019-03-18 09:23:13 |
| KPPD | KPD | 22,2000 | -1,0000 | -4,31% | 22,2000 | 22,2000 | 22,2000 | 97 | 4 306 | 2019-03-15 14:14:08 |
| KREC | KRC | 4,5400 | -0,2800 | -5,81% | 4,7600 | 4,7600 | 4,3300 | 1 615 | 14 598 | 2019-03-18 16:03:23 |
| KREZUS | KZS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 6 591 348 | 2018-12-21 17:03:52 |
| KRUK | KRU | 169,8000 | 6,0000 | 3,66% | 163,5000 | 172,8000 | 162,3000 | 100 815 | 34 033 948 | 2019-03-18 17:04:25 |
| KRUSZWICA | KSW | 43,6000 | -0,3000 | -0,68% | 43,5000 | 44,2000 | 42,8000 | 1 848 | 160 744 | 2019-03-18 17:00:00 |
| KRVITAMIN | KVT | 5,2000 | 0,0000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 105 | 1 092 | 2019-03-18 09:23:59 |
| LARQ | LRQ | 6,1600 | -0,0600 | -0,96% | 6,2400 | 6,2400 | 6,1600 | 355 | 4 374 | 2019-03-18 15:41:30 |
| LCCORP | LCC | 2,5700 | -0,0800 | -3,02% | 2,6100 | 2,6500 | 2,5600 | 101 147 | 525 252 | 2019-03-18 17:00:42 |
| LENA | LEN | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2100 | 3,2000 | 1 439 | 9 230 | 2019-03-18 16:18:23 |
| LENTEX | LTX | 7,1600 | 0,0800 | 1,13% | 7,1200 | 7,1600 | 7,1200 | 6 117 | 87 480 | 2019-03-18 13:40:36 |
| LIBET | LBT | 1,1100 | 0,0100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 655 | 1 454 | 2019-03-18 09:06:43 |
| LIVECHAT | LVC | 26,8000 | -0,3500 | -1,29% | 26,8000 | 27,1500 | 26,7000 | 4 082 | 219 972 | 2019-03-18 17:00:00 |
| LOKUM | LKD | 17,9000 | 0,0000 | 0,00% | 17,2000 | 17,9000 | 17,2000 | 1 053 | 36 292 | 2019-03-15 16:31:04 |
| LSISOFT | LSI | 11,1000 | 0,1000 | 0,91% | 11,0000 | 11,1000 | 11,0000 | 1 080 | 23 812 | 2019-03-18 16:00:19 |
| LUBAWA | LBW | 0,7900 | 0,0070 | 0,89% | 0,7840 | 0,7900 | 0,7760 | 42 505 | 66 536 | 2019-03-18 17:00:00 |
| MABION | MAB | 78,9000 | -0,4000 | -0,50% | 80,0000 | 80,2000 | 77,5000 | 1 000 | 157 112 | 2019-03-18 17:00:00 |
| MAKARONPL | MAK | 4,3000 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 100 | 860 | 2019-03-18 14:54:05 |
| MANGATA | MGT | 64,4000 | 0,2000 | 0,31% | 64,4000 | 66,4000 | 64,4000 | 831 | 107 938 | 2019-03-18 17:00:00 |
| MARVIPOL | MVP | 4,3000 | 0,1200 | 2,87% | 4,1800 | 4,3400 | 4,1300 | 59 487 | 504 150 | 2019-03-18 17:00:00 |
| MASTERPHA | MPH | 6,0000 | 0,0000 | 0,00% | 6,0000 | 6,0000 | 5,9000 | 2 362 | 27 934 | 2019-03-18 17:00:00 |
| MAXCOM | MXC | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 22,8000 | 3 177 | 146 042 | 2019-03-18 14:28:03 |
| MCI | MCI | 8,9800 | 0,0000 | 0,00% | 9,1000 | 9,1000 | 8,9800 | 1 500 | 27 184 | 2019-03-18 16:34:21 |
| MDIENERGIA | MDI | 3,4900 | 0,0100 | 0,29% | 3,7600 | 3,7600 | 3,4900 | 1 054 | 7 358 | 2019-03-18 15:18:51 |
| MEDIACAP | MCP | 1,6500 | 0,0000 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 459 | 1 514 | 2019-03-15 16:30:18 |
| MEDICALG | MDG | 29,1500 | -0,6000 | -2,02% | 29,7500 | 29,9000 | 27,5500 | 12 462 | 717 650 | 2019-03-18 17:00:00 |
| MENNICA | MNC | 24,6000 | 0,0000 | 0,00% | 24,2000 | 24,6000 | 24,2000 | 221 | 10 740 | 2019-03-18 12:05:10 |
| MERCATOR | MRC | 12,5000 | -0,8000 | -6,02% | 13,3000 | 13,8500 | 12,4500 | 19 000 | 480 426 | 2019-03-18 17:02:15 |
| MERCOR | MCR | 8,7600 | 0,0000 | 0,00% | 8,7600 | 8,7600 | 8,7600 | 721 | 12 632 | 2019-03-18 09:09:33 |
| MFO | MFO | 22,5000 | -0,2000 | -0,88% | 22,8000 | 22,8000 | 22,5000 | 585 | 26 328 | 2019-03-18 16:43:59 |
| MIRACULUM | MIR | 1,4500 | 0,0100 | 0,69% | 1,4400 | 1,5000 | 1,4050 | 24 222 | 70 684 | 2019-03-18 16:13:19 |
| MIRBUD | MRB | 1,1760 | 0,0160 | 1,38% | 1,1800 | 1,1960 | 1,1400 | 295 925 | 694 880 | 2019-03-18 17:00:00 |
| MLPGROUP | MLG | 43,8000 | 0,8000 | 1,86% | 44,4000 | 48,0000 | 43,8000 | 2 890 | 261 252 | 2019-03-18 17:03:49 |
| MLSYSTEM | MLS | 26,0000 | -0,8800 | -3,27% | 26,5000 | 26,6000 | 25,7000 | 1 880 | 98 114 | 2019-03-18 17:00:00 |
| MONNARI | MON | 6,3000 | 0,1000 | 1,61% | 6,2000 | 6,3000 | 6,2000 | 23 367 | 293 466 | 2019-03-18 16:48:19 |
| MORIZON | MZN | 0,9800 | 0,0000 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 105 | 206 | 2019-03-18 09:22:07 |
| MOSTALWAR | MSW | 2,9800 | 0,3000 | 11,19% | 2,7000 | 3,0000 | 2,7000 | 61 937 | 359 908 | 2019-03-18 17:03:31 |
| MOSTALZAB | MSZ | 0,4590 | 0,0235 | 5,40% | 0,4490 | 0,4590 | 0,4490 | 367 690 | 333 710 | 2019-03-18 15:13:03 |
| NANOGROUP | NNG | 3,0900 | -0,0700 | -2,22% | 3,0900 | 3,0900 | 3,0900 | 100 | 618 | 2019-03-18 15:00:00 |
| NETIA | NET | 5,0800 | 0,0000 | 0,00% | 5,0800 | 5,0800 | 5,0200 | 995 | 10 100 | 2019-03-18 17:00:00 |
| NEUCA | NEU | 252,5000 | 5,5000 | 2,23% | 247,0000 | 256,5000 | 247,0000 | 1 393 | 703 688 | 2019-03-18 17:00:00 |
| NEWAG | NWG | 15,2500 | -0,1500 | -0,97% | 15,2500 | 15,2500 | 15,2500 | 4 | 122 | 2019-03-18 09:00:00 |
| NTTSYSTEM | NTT | 2,2200 | 0,1300 | 6,22% | 2,1000 | 2,2500 | 2,1000 | 17 560 | 75 744 | 2019-03-18 17:00:00 |
| OAT | OAT | 18,9400 | -0,0600 | -0,32% | 18,7900 | 19,7300 | 18,6000 | 6 587 | 250 244 | 2019-03-18 17:04:16 |
| ODLEWNIE | ODL | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2200 | 3,2000 | 5 725 | 36 644 | 2019-03-18 15:49:25 |
| OEX | OEX | 18,0000 | 0,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 1 | 36 | 2019-03-15 09:00:00 |
| OPONEO.PL | OPN | 26,4000 | 0,5000 | 1,93% | 26,0000 | 26,4000 | 25,8000 | 3 463 | 180 058 | 2019-03-18 17:00:00 |
| OPTEAM | OPM | 6,2500 | 0,0500 | 0,81% | 6,0500 | 6,2500 | 6,0500 | 133 | 1 650 | 2019-03-18 15:46:41 |
| ORANGEPL | OPL | 5,4300 | 0,0100 | 0,18% | 5,4700 | 5,5400 | 5,4000 | 1 050 319 | 11 510 054 | 2019-03-18 17:00:00 |
| ORBIS | ORB | 91,4000 | 0,4000 | 0,44% | 90,8000 | 91,4000 | 90,2000 | 3 314 | 598 908 | 2019-03-18 14:03:36 |
| ORION | ORN | 7,2500 | 0,1000 | 1,40% | 7,1000 | 7,2500 | 7,1000 | 154 | 2 194 | 2019-03-18 13:21:46 |
| ORZBIALY | OBL | 10,5500 | 0,1500 | 1,44% | 10,4000 | 10,7500 | 10,0500 | 2 624 | 53 648 | 2019-03-18 16:46:35 |
| OTLOG | OTS | 6,0000 | -0,3000 | -4,76% | 6,3000 | 6,3000 | 6,0000 | 4 043 | 49 246 | 2019-03-18 16:01:47 |
| OVOSTAR | OVO | 109,0000 | 0,0000 | 0,00% | 109,0000 | 109,0000 | 109,0000 | 10 | 2 180 | 2019-03-18 09:00:00 |
| PAMAPOL | PMP | 1,4000 | -0,0400 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 2 910 | 8 148 | 2019-03-18 17:04:03 |
| PANOVA | NVA | 17,6000 | -0,3000 | -1,68% | 17,1500 | 17,6000 | 17,1500 | 1 453 | 50 724 | 2019-03-18 17:00:00 |
| PBKM | BKM | 69,8000 | -0,4000 | -0,57% | 70,8000 | 70,8000 | 69,2000 | 335 | 46 880 | 2019-03-18 12:13:59 |
| PCCROKITA | PCR | 94,8000 | -0,2000 | -0,21% | 95,0000 | 95,0000 | 94,0000 | 1 468 | 278 440 | 2019-03-18 16:46:20 |
| PCM | PCM | 22,3000 | -0,1000 | -0,45% | 22,3000 | 22,3000 | 22,2000 | 96 165 | 4 288 842 | 2019-03-18 17:04:21 |
| PEKABEX | PBX | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 45 | 1 080 | 2019-03-18 13:55:47 |
| PEMANAGER | PEM | 24,5000 | -0,5000 | -2,00% | 25,0000 | 25,0000 | 24,5000 | 1 129 | 55 768 | 2019-03-18 15:43:27 |
| PEP | PEP | 22,8000 | -0,2000 | -0,87% | 23,4000 | 23,4000 | 21,8000 | 11 168 | 501 644 | 2019-03-18 17:00:00 |
| PEPEES | PPS | 1,3500 | -0,1300 | -8,78% | 1,5000 | 1,5000 | 1,3500 | 23 390 | 64 856 | 2019-03-18 17:00:00 |
| PFLEIDER | PFL | 22,6000 | -1,1000 | -4,64% | 24,2000 | 24,2000 | 22,2000 | 14 347 | 665 062 | 2019-03-18 17:00:00 |
| PGO | PGO | 1,6400 | 0,0100 | 0,61% | 1,6600 | 1,6650 | 1,6200 | 21 726 | 70 630 | 2019-03-18 16:47:25 |
| PGSSOFT | PSW | 10,9000 | -0,1500 | -1,36% | 11,0000 | 11,0000 | 10,5500 | 3 424 | 74 450 | 2019-03-18 14:41:04 |
| PHN | PHN | 11,9500 | 0,2000 | 1,70% | 12,0000 | 12,0000 | 11,6000 | 6 012 | 143 622 | 2019-03-18 15:50:06 |
| PKPCARGO | PKP | 42,3500 | 0,1000 | 0,24% | 42,3500 | 42,6000 | 42,1500 | 16 684 | 1 416 742 | 2019-03-18 17:01:36 |
| PLASTBOX | PLX | 2,0100 | -0,0900 | -4,29% | 2,0900 | 2,0900 | 2,0100 | 20 731 | 83 884 | 2019-03-18 14:13:50 |
| PLAYWAY | PLW | 173,5000 | 5,5000 | 3,27% | 170,0000 | 175,5000 | 170,0000 | 14 756 | 5 113 274 | 2019-03-18 17:01:19 |
| POLICE | PCE | 13,8000 | -0,2000 | -1,43% | 14,0000 | 14,0000 | 13,8000 | 6 665 | 185 994 | 2019-03-18 17:00:00 |
| POLIMEXMS | PXM | 2,8300 | 0,0100 | 0,35% | 2,8390 | 2,8700 | 2,8010 | 408 746 | 2 316 594 | 2019-03-18 17:03:37 |
| POLNORD | PND | 8,0800 | 0,0000 | 0,00% | 8,0500 | 8,0800 | 7,9900 | 15 236 | 244 080 | 2019-03-18 17:00:00 |
| POLWAX | PWX | 7,1000 | 0,0600 | 0,85% | 7,0400 | 7,1000 | 6,9800 | 11 967 | 167 560 | 2019-03-18 16:39:40 |
| POZBUD | POZ | 2,1800 | -0,1000 | -4,39% | 2,3000 | 2,3200 | 2,1200 | 68 663 | 301 770 | 2019-03-18 17:02:37 |
| PRAGMAFA | PRF | 16,3000 | -0,1000 | -0,61% | 16,3000 | 16,3000 | 16,3000 | 61 | 1 988 | 2019-03-18 15:09:34 |
| PRAGMAINK | PRI | 8,9600 | -0,4400 | -4,68% | 9,4000 | 9,4000 | 8,9600 | 1 236 | 22 202 | 2019-03-18 11:29:42 |
| PROCHEM | PRM | 16,0500 | -0,0500 | -0,31% | 16,0500 | 16,0500 | 16,0500 | 5 | 160 | 2019-03-18 09:00:00 |
| PROJPRZEM | PJP | 19,9500 | 0,0000 | 0,00% | 19,9500 | 19,9500 | 19,9500 | 90 | 3 592 | 2019-03-18 09:00:00 |
| PROTEKTOR | PRT | 4,3500 | 0,0000 | 0,00% | 4,3500 | 4,3500 | 4,3500 | 23 | 200 | 2019-03-18 14:53:50 |
| QUERCUS | QRS | 2,6100 | 0,0100 | 0,38% | 2,6200 | 2,7500 | 2,5700 | 107 305 | 567 718 | 2019-03-18 16:45:53 |
| R22 | R22 | 17,7000 | 0,3000 | 1,72% | 17,7000 | 17,7000 | 17,7000 | 5 | 178 | 2019-03-18 09:00:00 |
| RADPOL | RDL | 1,3300 | 0,0450 | 3,50% | 1,3300 | 1,3300 | 1,3300 | 2 600 | 6 916 | 2019-03-18 15:59:59 |
| RAFAKO | RFK | 2,1450 | -0,1350 | -5,92% | 2,2600 | 2,3000 | 2,1400 | 573 488 | 2 507 902 | 2019-03-18 17:03:40 |
| RAFAMET | RAF | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 11 | 282 | 2019-03-18 13:34:33 |
| RAINBOW | RBW | 22,0000 | -0,4000 | -1,79% | 22,5000 | 22,5000 | 22,0000 | 2 080 | 92 244 | 2019-03-18 17:01:38 |
| RANKPROGR | RNK | 1,5800 | 0,0200 | 1,28% | 1,6100 | 1,6100 | 1,5200 | 20 505 | 63 190 | 2019-03-18 17:00:00 |
| RAWLPLUG | RWL | 8,9800 | 0,0000 | 0,00% | 8,9800 | 8,9800 | 8,9800 | 5 | 90 | 2019-03-18 09:00:00 |
| RELPOL | RLP | 7,4200 | -0,3200 | -4,13% | 7,7400 | 7,7600 | 7,4200 | 5 407 | 82 030 | 2019-03-18 17:00:00 |
| RONSON | RON | 0,8300 | -0,0020 | -0,24% | 0,8340 | 0,8560 | 0,8140 | 66 205 | 109 912 | 2019-03-18 17:00:00 |
| ROPCZYCE | RPC | 38,8000 | 0,2000 | 0,52% | 38,4000 | 38,8000 | 38,4000 | 788 | 60 794 | 2019-03-18 15:32:41 |
| SANOK | SNK | 25,9000 | -0,8000 | -3,00% | 27,6000 | 27,6000 | 25,2000 | 9 194 | 482 684 | 2019-03-18 17:00:00 |
| SECOGROUP | SWG | 15,1000 | 1,0000 | 7,09% | 14,4000 | 15,1000 | 14,4000 | 1 189 | 34 646 | 2019-03-15 15:25:11 |
| SEKO | SEK | 8,8000 | 0,0000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 147 | 2 588 | 2019-03-14 15:15:52 |
| SELENAFM | SEL | 11,2000 | 0,2000 | 1,82% | 11,2000 | 11,2000 | 11,1000 | 2 441 | 54 618 | 2019-03-18 16:43:02 |
| SELVITA | SLV | 56,0000 | 1,0000 | 1,82% | 54,9000 | 56,0000 | 54,1000 | 921 | 101 212 | 2019-03-18 17:00:00 |
| SILVAIR-REGS | SVRS | 14,5400 | -0,0080 | -0,05% | 14,5400 | 14,5400 | 14,5400 | 5 | 146 | 2019-03-18 09:00:00 |
| SIMPLE | SME | 7,0000 | 0,0500 | 0,72% | 7,1500 | 7,3000 | 6,9500 | 7 985 | 114 416 | 2019-03-18 16:27:11 |
| SKARBIEC | SKH | 16,9500 | -0,5500 | -3,14% | 17,8000 | 17,8000 | 16,9500 | 7 402 | 256 360 | 2019-03-18 15:38:56 |
| SNIEZKA | SKA | 87,5000 | -0,5000 | -0,57% | 88,0000 | 88,0000 | 87,5000 | 114 | 19 960 | 2019-03-18 16:36:32 |
| SOHODEV | SHD | 1,0950 | 0,0550 | 5,29% | 1,0200 | 1,0950 | 1,0200 | 251 | 520 | 2019-03-18 17:00:00 |
| SONEL | SON | 7,0000 | 0,1000 | 1,45% | 6,9000 | 7,0000 | 6,9000 | 20 | 278 | 2019-03-18 12:14:12 |
| STALEXP | STX | 4,0500 | -0,0300 | -0,74% | 4,1000 | 4,1400 | 4,0500 | 151 569 | 1 245 964 | 2019-03-18 17:00:00 |
| STALPROD | STP | 320,0000 | 0,0000 | 0,00% | 320,0000 | 320,0000 | 317,5000 | 303 | 193 572 | 2019-03-18 17:00:00 |
| STALPROFI | STF | 9,4000 | 0,1000 | 1,08% | 9,1000 | 9,4000 | 9,0000 | 918 | 16 626 | 2019-03-18 15:35:19 |
| STELMET | STL | 8,9600 | 0,4600 | 5,41% | 8,9400 | 8,9600 | 8,6000 | 12 855 | 226 250 | 2019-03-18 16:47:51 |
| SUWARY | SUW | 10,9000 | -0,1000 | -0,91% | 10,9000 | 10,9000 | 10,9000 | 123 | 2 682 | 2019-03-18 09:00:00 |
| SYGNITY | SGN | 3,1000 | -0,0400 | -1,27% | 3,1000 | 3,1000 | 3,0200 | 3 141 | 19 452 | 2019-03-18 11:42:45 |
| SYNEKTIK | SNT | 13,8500 | 0,0000 | 0,00% | 13,9000 | 13,9000 | 13,4500 | 9 322 | 255 632 | 2019-03-18 17:00:00 |
| TALEX | TLX | 14,0000 | 0,1000 | 0,72% | 13,9000 | 14,0000 | 13,9000 | 44 | 1 226 | 2019-03-18 13:54:12 |
| TARCZYNSKI | TAR | 16,9000 | 0,5000 | 3,05% | 16,7000 | 16,9000 | 16,7000 | 1 274 | 42 584 | 2019-03-18 13:07:32 |
| TAURONPE | TPE | 2,0900 | -0,0100 | -0,48% | 2,1120 | 2,1400 | 2,0840 | 3 050 417 | 12 886 300 | 2019-03-18 17:03:35 |
| TBULL | TBL | 32,6000 | 1,0000 | 3,16% | 31,8000 | 32,6000 | 31,6000 | 1 975 | 126 392 | 2019-03-18 16:49:49 |
| TIM | TIM | 6,8400 | 0,3200 | 4,91% | 6,5000 | 6,8400 | 6,5000 | 37 316 | 495 326 | 2019-03-18 17:04:59 |
| TORPOL | TOR | 6,4000 | 0,3800 | 6,31% | 6,1000 | 6,4400 | 6,0800 | 154 547 | 1 952 206 | 2019-03-18 17:00:00 |
| TOWERINVT | TOW | 23,0000 | 0,7000 | 3,14% | 22,5000 | 23,0000 | 22,5000 | 235 | 10 726 | 2019-03-18 09:00:52 |
| TOYA | TOA | 6,9800 | -0,0200 | -0,29% | 7,1000 | 7,1000 | 6,9800 | 1 018 | 14 216 | 2019-03-18 16:42:59 |
| TRAKCJA | TRK | 2,8600 | -0,0100 | -0,35% | 2,8700 | 2,8800 | 2,8400 | 89 577 | 511 906 | 2019-03-18 17:01:44 |
| TRANSPOL | TRN | 3,5500 | 0,1700 | 5,03% | 3,5200 | 3,6000 | 3,4300 | 31 515 | 222 292 | 2019-03-18 14:55:47 |
| TSGAMES | TEN | 99,0000 | 0,3600 | 0,36% | 99,1000 | 100,0000 | 97,3000 | 10 302 | 2 042 074 | 2019-03-18 17:00:00 |
| ULMA | ULM | 65,5000 | -0,5000 | -0,76% | 66,0000 | 66,0000 | 64,0000 | 250 | 32 404 | 2019-03-18 16:47:17 |
| UNIBEP | UNI | 6,3200 | -0,0200 | -0,32% | 6,3600 | 6,3600 | 6,3200 | 61 | 772 | 2019-03-18 12:45:10 |
| UNIMOT | UNT | 13,6000 | -0,2000 | -1,45% | 13,8000 | 13,8000 | 13,3500 | 3 744 | 102 126 | 2019-03-18 17:00:00 |
| VENTUREIN | VTI | 1,3500 | 0,0200 | 1,50% | 1,3400 | 1,3500 | 1,3400 | 5 810 | 15 682 | 2019-03-18 12:52:55 |
| VIGOSYS | VGO | 302,0000 | 11,0000 | 3,78% | 297,0000 | 305,0000 | 295,0000 | 287 | 171 348 | 2019-03-18 16:49:55 |
| VINDEXUS | VIN | 7,7600 | -0,0400 | -0,51% | 7,7400 | 7,7600 | 7,7400 | 1 000 | 15 484 | 2019-03-18 15:23:29 |
| VISTULA | VST | 4,1500 | 0,0500 | 1,22% | 4,1000 | 4,1500 | 4,0300 | 754 631 | 6 172 676 | 2019-03-18 17:04:07 |
| VIVID | VVD | 2,1100 | 0,0100 | 0,48% | 2,1000 | 2,2300 | 2,0800 | 170 423 | 739 122 | 2019-03-18 17:00:00 |
| VOTUM | VOT | 6,2000 | 0,1000 | 1,64% | 6,1000 | 6,2000 | 6,1000 | 3 358 | 41 406 | 2019-03-18 16:00:20 |
| VOXEL | VOX | 24,9000 | 0,1000 | 0,40% | 24,9000 | 24,9000 | 24,8000 | 531 | 26 426 | 2019-03-18 17:00:00 |
| WASKO | WAS | 1,5900 | -0,0500 | -3,05% | 1,6300 | 1,6400 | 1,5900 | 32 626 | 105 152 | 2019-03-18 17:00:25 |
| WAWEL | WWL | 936,0000 | -20,0000 | -2,09% | 954,0000 | 954,0000 | 932,0000 | 144 | 273 260 | 2019-03-18 15:10:51 |
| WIELTON | WLT | 12,3800 | -0,0200 | -0,16% | 12,4200 | 12,5000 | 12,3000 | 13 930 | 345 196 | 2019-03-18 17:00:00 |
| WIRTUALNA | WPL | 56,4000 | -0,6000 | -1,05% | 57,0000 | 57,2000 | 56,0000 | 9 253 | 1 048 134 | 2019-03-18 17:04:47 |
| WITTCHEN | WTN | 16,5000 | 0,1000 | 0,61% | 16,4500 | 16,5000 | 16,4500 | 372 | 12 256 | 2019-03-18 10:47:49 |
| WOJAS | WOJ | 4,9200 | 0,0200 | 0,41% | 4,9000 | 4,9200 | 4,9000 | 259 | 2 538 | 2019-03-18 12:14:43 |
| WORKSERV | WSE | 2,1500 | -0,0800 | -3,59% | 2,2300 | 2,2700 | 2,1400 | 440 343 | 1 943 788 | 2019-03-18 17:00:13 |
| XTB | XTB | 4,0500 | -0,3000 | -6,90% | 4,3600 | 4,3600 | 4,0200 | 67 626 | 555 508 | 2019-03-18 17:00:00 |
| ZAMET | ZMT | 0,8100 | -0,0100 | -1,22% | 0,8100 | 0,8100 | 0,8100 | 1 500 | 2 430 | 2019-03-15 09:00:00 |
| ZEPAK | ZEP | 8,3800 | 0,2000 | 2,44% | 8,1300 | 8,5000 | 8,1300 | 19 961 | 334 306 | 2019-03-18 17:00:00 |
| ZPUE | PUE | 97,0000 | -3,0000 | -3,00% | 101,0000 | 101,0000 | 97,0000 | 350 | 68 472 | 2019-03-18 15:06:18 |
| ZUE | ZUE | 3,9700 | -0,0300 | -0,75% | 4,1100 | 4,1100 | 3,8500 | 10 378 | 81 160 | 2019-03-18 16:47:14 |
