3 031,6700
1,76%
52,3300
INVESTORMS |
|
|---|---|
| Kurs odniesienia: | 2 979,3400 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 3 009,8400 |
| Max 1D: | 3 031,6700 |
| Min 1D: | 3 009,8400 |
| Wolumen obrotu: | 36 974 741 szt. |
| Wartość obrotu: | 227 539 456 zł |
| Liczba transakcji: | 51 980 |
| Stopa zwrotu 1R: | -22,46% |
| Max 1R: | 3 933,2900 |
| Min 1R: | 2 656,1900 |
Indeks INVESTORMS - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | 08N | 0,8250 | -0,0100 | -1,20% | 0,8250 | 0,8250 | 0,8250 | 330 | 544 | 2020-04-09 15:00:00 |
| 11BIT | 11B | 380,0000 | 13,0000 | 3,54% | 377,0000 | 385,0000 | 371,0000 | 10 450 | 7 876 802 | 2020-04-09 17:04:59 |
| ABPL | ABE | 18,2000 | 0,4500 | 2,54% | 17,9500 | 18,3500 | 17,9000 | 2 929 | 106 202 | 2020-04-09 17:00:00 |
| ACAUTOGAZ | ACG | 37,5000 | 0,0000 | 0,00% | 38,0000 | 38,0000 | 36,7000 | 1 250 | 93 766 | 2020-04-09 15:58:01 |
| ADIUVO | ADV | 5,7400 | -0,0800 | -1,37% | 6,0000 | 6,0000 | 5,5000 | 37 046 | 420 276 | 2020-04-09 17:00:00 |
| AGORA | AGO | 6,8800 | 0,3200 | 4,88% | 6,5600 | 7,0000 | 6,5600 | 17 570 | 242 116 | 2020-04-09 16:31:08 |
| AGROTON | AGT | 3,1200 | 0,0900 | 2,97% | 3,1900 | 3,2100 | 3,0200 | 3 528 | 21 850 | 2020-04-09 15:31:54 |
| AILLERON | ALL | 4,7700 | 0,1700 | 3,70% | 4,7800 | 4,8000 | 4,5900 | 9 034 | 85 648 | 2020-04-09 16:31:44 |
| AIRWAY | AWM | 0,8020 | 0,0980 | 13,92% | 0,7220 | 0,8400 | 0,6740 | 1 367 048 | 2 074 438 | 2020-04-09 17:04:35 |
| ALIOR | ALR | 14,8000 | 0,8050 | 5,75% | 14,2000 | 14,8700 | 13,9400 | 1 231 774 | 35 611 484 | 2020-04-09 17:02:58 |
| ALTA | AAT | 1,4200 | 0,0000 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1 | 2 | 2020-04-09 09:03:53 |
| ALTUSTFI | ALI | 0,7460 | 0,0240 | 3,32% | 0,7060 | 0,7460 | 0,7040 | 31 900 | 46 126 | 2020-04-09 14:54:55 |
| ALUMETAL | AML | 36,5000 | 1,4000 | 3,99% | 35,5000 | 36,9000 | 35,3000 | 1 774 | 129 462 | 2020-04-09 17:00:00 |
| AMBRA | AMB | 15,8000 | 0,1000 | 0,64% | 16,0000 | 16,0000 | 15,4000 | 3 831 | 120 828 | 2020-04-09 15:12:49 |
| AMICA | AMC | 90,9000 | 1,3000 | 1,45% | 91,0000 | 91,0000 | 90,0000 | 28 273 | 5 119 988 | 2020-04-09 17:00:00 |
| APATOR | APT | 16,0000 | 0,1000 | 0,63% | 15,5000 | 16,0000 | 15,5000 | 6 646 | 209 998 | 2020-04-09 16:40:20 |
| APLISENS | APN | 9,0000 | 0,4500 | 5,26% | 8,5000 | 9,0000 | 8,5000 | 491 | 8 448 | 2020-04-09 15:04:33 |
| APSENERGY | APE | 1,3950 | -0,0750 | -5,10% | 1,4900 | 1,5300 | 1,3950 | 77 029 | 219 726 | 2020-04-09 17:00:00 |
| ARCHICOM | ARH | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 11,8500 | 21 520 | 516 444 | 2020-04-09 16:29:01 |
| ARCTIC | ATC | 4,0700 | 0,0000 | 0,00% | 4,1000 | 4,1500 | 4,0400 | 43 043 | 352 116 | 2020-04-09 16:28:24 |
| ARTIFEX | ART | 2,8400 | 0,3300 | 13,15% | 2,9000 | 3,0500 | 2,7500 | 258 427 | 1 492 846 | 2020-04-09 17:00:00 |
| ASBIS | ASB | 2,9100 | 0,0400 | 1,39% | 2,8800 | 2,9500 | 2,8700 | 64 680 | 377 520 | 2020-04-09 17:00:00 |
| ASMGROUP | ASM | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 487 | 3 332 | 2020-04-07 14:00:53 |
| ASSECOBS | ABS | 32,0000 | 0,6000 | 1,91% | 31,8000 | 32,0000 | 31,8000 | 5 071 | 324 482 | 2020-04-09 17:00:00 |
| ASSECOPOL | ACP | 61,9000 | 0,1000 | 0,16% | 62,8000 | 62,8000 | 61,7000 | 82 529 | 10 224 078 | 2020-04-09 17:00:09 |
| ASSECOSEE | ASE | 27,8000 | 0,0000 | 0,00% | 28,0000 | 28,2000 | 27,6000 | 1 409 | 78 302 | 2020-04-09 16:48:37 |
| ASTARTA | AST | 11,6500 | -0,1500 | -1,27% | 12,0000 | 12,0000 | 11,6500 | 18 535 | 439 912 | 2020-04-09 17:00:00 |
| ATAL | 1AT | 26,0000 | -1,1000 | -4,06% | 27,9000 | 28,0000 | 26,0000 | 7 114 | 374 400 | 2020-04-09 17:04:52 |
| ATENDE | ATD | 2,3600 | 0,0400 | 1,72% | 2,3000 | 2,4000 | 2,3000 | 3 354 | 15 600 | 2020-04-09 17:00:00 |
| ATLASEST | ATL | 1,0300 | 0,0300 | 3,00% | 1,0000 | 1,0300 | 1,0000 | 7 900 | 16 214 | 2020-04-09 16:46:11 |
| ATMGRUPA | ATG | 3,7400 | 0,1400 | 3,89% | 3,7500 | 3,7500 | 3,5900 | 3 363 | 24 450 | 2020-04-09 16:49:03 |
| AUTOPARTN | APR | 3,9700 | 0,2000 | 5,31% | 3,8900 | 3,9800 | 3,7700 | 28 754 | 224 248 | 2020-04-09 17:00:00 |
| BAHOLDING | BAH | 0,6340 | 0,0050 | 0,79% | 0,6000 | 0,6400 | 0,5800 | 141 974 | 171 520 | 2020-04-09 16:12:16 |
| BBIDEV | BBD | 3,4500 | 0,0000 | 0,00% | 3,3000 | 3,4500 | 3,3000 | 1 025 | 6 772 | 2020-04-09 12:34:53 |
| BEDZIN | BDZ | 9,7000 | -0,0500 | -0,51% | 9,7500 | 9,7500 | 9,5500 | 195 | 3 732 | 2020-04-09 16:41:21 |
| BENEFIT | BFT | 748,0000 | 9,0000 | 1,22% | 704,0000 | 755,0000 | 704,0000 | 409 | 609 116 | 2020-04-09 17:00:00 |
| BERLING | BRG | 3,3000 | -0,1000 | -2,94% | 3,3000 | 3,3000 | 3,3000 | 200 | 1 320 | 2020-04-06 11:00:00 |
| BIK | BIK | 12,0500 | -0,2000 | -1,63% | 12,0500 | 12,0500 | 12,0500 | 210 | 5 062 | 2020-04-09 09:04:39 |
| BIOMEDLUB | BML | 3,4900 | 0,0900 | 2,65% | 4,0800 | 4,1800 | 3,1800 | 5 938 679 | 42 684 160 | 2020-04-09 17:04:56 |
| BIOTON | BIO | 4,3900 | 0,0500 | 1,15% | 4,4800 | 4,5700 | 4,3000 | 68 375 | 602 592 | 2020-04-09 17:00:24 |
| BOGDANKA | LWB | 18,0200 | 0,0800 | 0,45% | 18,0400 | 18,6800 | 17,8800 | 73 115 | 2 646 722 | 2020-04-09 17:00:00 |
| BOOMBIT | BBT | 19,1200 | -0,1800 | -0,93% | 19,8000 | 20,0000 | 19,1200 | 38 264 | 1 498 334 | 2020-04-09 17:04:29 |
| BORYSZEW | BRS | 3,7900 | 0,0150 | 0,40% | 3,8000 | 3,8700 | 3,7600 | 25 279 | 192 176 | 2020-04-09 17:00:00 |
| BOS | BOS | 4,6400 | 0,2400 | 5,45% | 4,5000 | 4,6400 | 4,4100 | 24 815 | 224 502 | 2020-04-09 17:00:00 |
| BOWIM | BOW | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 8 500 | 20 400 | 2020-04-09 16:33:37 |
| BSCDRUK | BSC | 40,0000 | -0,1000 | -0,25% | 40,4000 | 40,4000 | 40,0000 | 1 597 | 127 836 | 2020-04-09 16:37:45 |
| BUDIMEX | BDX | 178,4000 | 6,4000 | 3,72% | 174,0000 | 179,8000 | 172,2000 | 18 047 | 6 369 746 | 2020-04-09 17:00:00 |
| BUMECH | BMC | 2,0700 | -0,0100 | -0,48% | 2,0900 | 2,0900 | 1,9200 | 7 645 | 30 300 | 2020-04-09 16:49:41 |
| CCC | CCC | 35,4000 | 2,1200 | 6,37% | 34,5000 | 36,5700 | 34,0200 | 1 164 977 | 81 953 648 | 2020-04-09 17:03:11 |
| CDRL | CDL | 12,9500 | 0,4500 | 3,60% | 12,5000 | 13,0000 | 12,4000 | 3 025 | 77 954 | 2020-04-09 17:00:27 |
| CELTIC | CPD | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 418 | 4 180 | 2020-04-01 14:49:24 |
| CIECH | CIE | 31,8000 | 2,1000 | 7,07% | 30,3000 | 32,0000 | 29,7000 | 101 103 | 6 251 648 | 2020-04-09 17:00:00 |
| CIGAMES | CIG | 0,6470 | 0,0160 | 2,54% | 0,6400 | 0,6580 | 0,6320 | 783 802 | 1 017 494 | 2020-04-09 17:04:57 |
| CITYSERV | CTS | 6,5000 | 0,3000 | 4,84% | 6,3000 | 6,5000 | 6,3000 | 1 100 | 13 900 | 2020-04-09 12:43:31 |
| CLNPHARMA | CLN | 34,5000 | -1,4000 | -3,90% | 36,1000 | 36,6000 | 34,1000 | 35 608 | 2 502 176 | 2020-04-09 17:04:42 |
| CNT | CNT | 12,6000 | -0,5000 | -3,82% | 13,1000 | 13,1000 | 12,5000 | 80 | 2 062 | 2020-04-09 15:52:44 |
| COGNOR | COG | 0,8640 | -0,0160 | -1,82% | 0,8900 | 0,8900 | 0,8600 | 49 405 | 85 848 | 2020-04-09 17:00:00 |
| COMARCH | CMR | 197,0000 | 8,0000 | 4,23% | 189,0000 | 197,0000 | 188,5000 | 39 029 | 14 863 106 | 2020-04-09 17:01:48 |
| COMP | CMP | 60,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 105 | 12 600 | 2020-04-09 17:00:00 |
| CORMAY | CRM | 1,2000 | -0,0550 | -4,38% | 1,2800 | 1,2900 | 1,1700 | 1 155 181 | 2 790 344 | 2020-04-09 17:04:00 |
| CPGROUP | CPG | 7,7600 | 0,2600 | 3,47% | 7,8600 | 7,8600 | 7,7600 | 20 | 312 | 2020-04-09 17:00:00 |
| DATAWALK | DAT | 45,9000 | 6,4000 | 16,20% | 40,0000 | 46,0000 | 38,9000 | 27 640 | 2 334 186 | 2020-04-09 17:04:12 |
| DEBICA | DBC | 69,0000 | -0,2000 | -0,29% | 69,8000 | 69,8000 | 68,0000 | 1 185 | 163 886 | 2020-04-09 17:00:00 |
| DECORA | DCR | 14,9000 | -0,0500 | -0,33% | 15,0000 | 15,2000 | 14,8500 | 475 | 14 264 | 2020-04-09 17:00:30 |
| DEKPOL | DEK | 16,9000 | -0,1000 | -0,59% | 17,2000 | 17,2000 | 16,9000 | 1 574 | 53 508 | 2020-04-09 16:43:17 |
| DELKO | DEL | 10,2000 | 0,1000 | 0,99% | 9,9000 | 10,2000 | 9,6000 | 4 929 | 98 924 | 2020-04-09 13:44:30 |
| DEVELIA | DVL | 1,9600 | 0,0360 | 1,87% | 1,9740 | 1,9800 | 1,9120 | 112 470 | 436 720 | 2020-04-09 17:01:00 |
| DOMDEV | DOM | 72,0000 | 0,2000 | 0,28% | 73,4000 | 73,4000 | 70,4000 | 6 979 | 1 008 406 | 2020-04-09 17:00:00 |
| ECHO | ECH | 3,9400 | 0,0400 | 1,03% | 3,9200 | 3,9900 | 3,9000 | 126 807 | 997 708 | 2020-04-09 17:00:00 |
| EKOEXPORT | EEX | 3,4400 | 0,2300 | 7,17% | 3,2500 | 3,5700 | 3,2500 | 52 298 | 354 484 | 2020-04-09 16:48:54 |
| ELEKTROTI | ELT | 3,4800 | 0,0900 | 2,65% | 3,4900 | 3,4900 | 3,4000 | 302 | 2 054 | 2020-04-09 15:49:30 |
| ELEMENTAL | EMT | 1,3580 | 0,0380 | 2,88% | 1,3480 | 1,3860 | 1,3000 | 13 970 | 37 346 | 2020-04-09 17:00:00 |
| ELZAB | ELZ | 4,3200 | 0,2200 | 5,37% | 4,1800 | 4,3200 | 4,1000 | 3 435 | 28 660 | 2020-04-09 16:34:39 |
| ENEA | ENA | 5,1100 | -0,0700 | -1,35% | 5,1700 | 5,2500 | 5,0150 | 342 443 | 3 495 508 | 2020-04-09 17:00:00 |
| ENELMED | ENE | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 100 | 2 300 | 2020-04-08 13:32:40 |
| ENERGA | ENG | 6,7250 | -0,0200 | -0,30% | 6,7500 | 6,8000 | 6,7100 | 861 565 | 11 600 760 | 2020-04-09 17:02:02 |
| ENTER | ENT | 19,9500 | 1,0500 | 5,56% | 19,0000 | 20,5000 | 19,0000 | 14 725 | 581 864 | 2020-04-09 17:01:10 |
| ERBUD | ERB | 14,0500 | 0,3500 | 2,55% | 14,0000 | 14,5000 | 13,7500 | 2 542 | 72 202 | 2020-04-09 17:00:00 |
| EUROCASH | EUR | 20,4800 | 0,1800 | 0,89% | 20,6800 | 20,9000 | 20,1800 | 275 149 | 11 225 278 | 2020-04-09 17:04:40 |
| EUROTEL | ETL | 18,8500 | 0,5000 | 2,72% | 19,1500 | 19,1500 | 18,5000 | 1 725 | 65 134 | 2020-04-09 17:02:08 |
| FAMUR | FMF | 2,6000 | 0,0000 | 0,00% | 2,6300 | 2,7100 | 2,5200 | 159 900 | 832 228 | 2020-04-09 17:00:00 |
| FASING | FSG | 11,8500 | 0,5500 | 4,87% | 11,2500 | 11,9000 | 11,2500 | 3 160 | 73 606 | 2020-04-09 16:27:29 |
| FEERUM | FEE | 11,9500 | -0,4000 | -3,24% | 12,4000 | 12,4000 | 11,9500 | 10 | 240 | 2020-04-09 16:41:42 |
| FERRO | FRO | 13,5000 | 0,1500 | 1,12% | 13,3000 | 13,7000 | 13,2500 | 1 081 | 28 962 | 2020-04-09 17:00:00 |
| FERRUM | FER | 4,1000 | 0,1000 | 2,50% | 4,1000 | 4,1000 | 4,0000 | 469 | 3 754 | 2020-04-09 15:49:42 |
| FORTE | FTE | 14,4000 | 1,6000 | 12,50% | 13,0000 | 15,0000 | 13,0000 | 219 170 | 6 053 354 | 2020-04-09 17:00:17 |
| GETIN | GTN | 0,9305 | 0,0155 | 1,69% | 0,9250 | 0,9480 | 0,9100 | 481 932 | 894 098 | 2020-04-09 17:00:00 |
| GETINOBLE | GNB | 0,2295 | -0,0055 | -2,34% | 0,2355 | 0,2395 | 0,2225 | 1 310 403 | 604 196 | 2020-04-09 17:00:00 |
| GLCOSMED | GLC | 1,4500 | 0,0300 | 2,11% | 1,5300 | 1,5400 | 1,4200 | 232 518 | 690 574 | 2020-04-09 17:00:00 |
| GOBARTO | GOB | 5,6000 | -0,1500 | -2,61% | 5,7500 | 5,7500 | 5,6000 | 11 084 | 127 394 | 2020-04-09 15:00:00 |
| GPW | GPW | 36,3000 | -0,4500 | -1,22% | 36,8000 | 37,1500 | 36,2500 | 33 505 | 2 464 224 | 2020-04-09 17:02:38 |
| GRODNO | GRN | 3,9900 | 0,2200 | 5,84% | 3,8000 | 4,3500 | 3,8000 | 69 923 | 562 338 | 2020-04-09 17:04:44 |
| GRUPAAZOTY | ATT | 25,5000 | 1,2000 | 4,94% | 24,8000 | 25,6000 | 24,5000 | 134 216 | 6 745 248 | 2020-04-09 17:04:26 |
| GTC | GTC | 7,2000 | 0,0200 | 0,28% | 7,1800 | 7,4000 | 7,1200 | 114 249 | 1 647 838 | 2020-04-09 17:02:52 |
| HELIO | HEL | 8,3000 | 0,4000 | 5,06% | 8,3000 | 8,3000 | 7,7000 | 314 | 4 886 | 2020-04-09 17:00:00 |
| HERKULES | HRS | 0,5100 | -0,0180 | -3,41% | 0,5160 | 0,5160 | 0,4760 | 8 145 | 8 270 | 2020-04-09 16:14:54 |
| HYDROTOR | HDR | 29,0000 | 0,6000 | 2,11% | 28,4000 | 29,8000 | 28,4000 | 948 | 55 276 | 2020-04-09 14:33:09 |
| I2DEV | I2D | 7,7000 | 0,8500 | 12,41% | 6,9000 | 8,2500 | 6,9000 | 24 961 | 368 790 | 2020-04-09 17:00:00 |
| IDEABANK | IDA | 1,5360 | -0,0240 | -1,54% | 1,5240 | 1,5460 | 1,5000 | 44 283 | 134 134 | 2020-04-09 17:02:24 |
| IMCOMPANY | IMC | 10,7000 | 0,0000 | 0,00% | 10,6000 | 10,7000 | 10,6000 | 1 581 | 33 814 | 2020-04-09 10:54:18 |
| IMMOBILE | GKI | 1,8350 | 0,0350 | 1,94% | 1,6850 | 1,8350 | 1,6850 | 1 390 | 4 826 | 2020-04-09 14:29:22 |
| IMPEL | IPL | 6,3600 | -0,0400 | -0,63% | 6,3600 | 6,3600 | 6,3600 | 160 | 2 036 | 2020-04-09 15:09:06 |
| IMS | IMS | 2,2200 | 0,0200 | 0,91% | 2,2000 | 2,3400 | 2,1700 | 17 583 | 78 726 | 2020-04-09 17:00:00 |
| INPRO | INP | 4,0800 | 0,1800 | 4,62% | 4,0800 | 4,0800 | 4,0800 | 2 | 16 | 2020-04-09 09:01:01 |
| INSTALKRK | INK | 14,6500 | -0,0500 | -0,34% | 15,0000 | 15,0000 | 14,6500 | 906 | 26 880 | 2020-04-09 16:23:46 |
| INTERAOLT | IRL | 17,0000 | 0,4000 | 2,41% | 16,9000 | 17,0000 | 16,8000 | 3 093 | 104 922 | 2020-04-09 16:20:38 |
| INTERCARS | CAR | 166,0000 | 7,0000 | 4,40% | 165,0000 | 170,0000 | 159,0000 | 2 382 | 790 486 | 2020-04-09 17:00:00 |
| INTERFERI | INF | 3,1000 | 0,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 500 | 3 100 | 2020-04-06 09:30:07 |
| INTERSPPL | IPO | 1,1400 | 0,0400 | 3,64% | 1,1000 | 1,1400 | 1,0900 | 7 626 | 17 058 | 2020-04-09 17:00:00 |
| INTROL | INL | 2,2800 | 0,0200 | 0,88% | 2,2800 | 2,2800 | 2,2800 | 100 | 456 | 2020-04-09 09:00:00 |
| IPOPEMA | IPE | 1,6000 | -0,0800 | -4,76% | 1,6000 | 1,6000 | 1,6000 | 6 238 | 19 962 | 2020-04-09 15:41:24 |
| IZOBLOK | IZB | 25,7000 | 0,2000 | 0,78% | 25,7000 | 25,7000 | 25,7000 | 58 | 2 982 | 2020-04-09 15:11:52 |
| IZOSTAL | IZS | 2,0400 | -0,0300 | -1,45% | 2,0600 | 2,0600 | 2,0400 | 5 243 | 21 394 | 2020-04-09 17:00:00 |
| JSW | JSW | 13,0900 | 0,2300 | 1,79% | 12,9900 | 13,2900 | 12,7000 | 794 437 | 20 697 076 | 2020-04-09 17:04:34 |
| KERNEL | KER | 40,7500 | 1,0500 | 2,64% | 42,0000 | 42,0000 | 39,7000 | 13 466 | 1 088 836 | 2020-04-09 17:02:07 |
| KETY | KTY | 343,0000 | 6,5000 | 1,93% | 342,0000 | 343,0000 | 334,0000 | 878 | 595 722 | 2020-04-09 17:00:00 |
| KGL | KGL | 13,0000 | 0,4500 | 3,59% | 12,5500 | 13,0000 | 12,5500 | 685 | 17 786 | 2020-04-09 17:00:00 |
| KINOPOL | KPL | 7,2000 | 0,1500 | 2,13% | 7,3000 | 7,3500 | 7,0000 | 4 842 | 70 054 | 2020-04-09 15:17:55 |
| KOGENERA | KGN | 27,2000 | -0,4000 | -1,45% | 28,6000 | 28,6000 | 27,0000 | 142 | 7 762 | 2020-04-09 17:00:00 |
| KPPD | KPD | 24,6000 | 1,0000 | 4,24% | 24,4000 | 24,6000 | 24,4000 | 90 | 4 408 | 2020-04-06 13:29:09 |
| KREC | KRC | 5,9000 | 0,6000 | 11,32% | 5,3000 | 5,9000 | 5,3000 | 970 | 11 348 | 2020-04-09 17:01:22 |
| KRUK | KRU | 84,4000 | 1,4000 | 1,69% | 86,0000 | 89,0000 | 82,5000 | 92 218 | 15 791 782 | 2020-04-09 17:03:36 |
| KRUSZWICA | KSW | 54,0000 | 2,0000 | 3,85% | 52,6000 | 54,0000 | 52,6000 | 3 144 | 333 540 | 2020-04-09 16:48:20 |
| KRVITAMIN | KVT | 4,4200 | 0,0900 | 2,08% | 4,4100 | 4,6000 | 4,2700 | 30 817 | 275 892 | 2020-04-09 16:36:28 |
| LENA | LEN | 3,0200 | 0,0200 | 0,67% | 3,0000 | 3,0200 | 3,0000 | 4 692 | 28 258 | 2020-04-09 16:07:56 |
| LENTEX | LTX | 9,0400 | 0,5400 | 6,35% | 8,6000 | 9,3000 | 8,3200 | 134 172 | 2 404 286 | 2020-04-09 17:00:00 |
| LIVECHAT | LVC | 45,8000 | -1,1000 | -2,35% | 46,9000 | 46,9000 | 45,4000 | 11 197 | 1 027 390 | 2020-04-09 17:00:00 |
| LOKUM | LKD | 10,9000 | -0,4500 | -3,96% | 11,0000 | 11,3500 | 10,9000 | 916 | 20 200 | 2020-04-09 16:08:52 |
| LSISOFT | LSI | 14,4000 | 0,2000 | 1,41% | 14,2500 | 14,4000 | 14,1500 | 1 804 | 51 350 | 2020-04-09 15:55:24 |
| LUBAWA | LBW | 1,1900 | 0,0000 | 0,00% | 1,2600 | 1,3700 | 1,1000 | 3 198 145 | 7 788 954 | 2020-04-09 17:02:58 |
| MAKARONPL | MAK | 5,4500 | 0,0500 | 0,93% | 5,5500 | 5,5500 | 5,3500 | 8 043 | 86 654 | 2020-04-09 15:53:40 |
| MANGATA | MGT | 48,4000 | 1,2000 | 2,54% | 48,6000 | 48,6000 | 46,6000 | 234 | 21 952 | 2020-04-09 15:42:52 |
| MARVIPOL | MVP | 3,4300 | 0,0800 | 2,39% | 3,3100 | 3,5000 | 3,3000 | 95 561 | 647 660 | 2020-04-09 17:03:09 |
| MASTERPHA | MPH | 4,2500 | 0,0000 | 0,00% | 4,8300 | 4,8300 | 4,2500 | 8 933 | 82 908 | 2020-04-09 14:58:53 |
| MAXCOM | MXC | 14,4500 | 1,8500 | 14,68% | 12,6000 | 14,9500 | 12,4500 | 46 496 | 1 331 220 | 2020-04-09 17:00:47 |
| MCI | MCI | 8,7000 | 0,2000 | 2,35% | 8,8000 | 9,1000 | 8,6800 | 18 797 | 336 314 | 2020-04-09 17:00:00 |
| MDIENERGIA | MDI | 2,2500 | -0,0400 | -1,75% | 2,2900 | 2,2900 | 2,2400 | 1 188 | 5 338 | 2020-04-09 16:32:30 |
| MEDIACAP | MCP | 1,3450 | -0,0500 | -3,58% | 1,4400 | 1,4400 | 1,3450 | 1 010 | 2 906 | 2020-04-09 17:00:00 |
| MEDICALG | MDG | 21,5000 | 0,6000 | 2,87% | 21,8000 | 21,8000 | 20,8000 | 6 942 | 293 754 | 2020-04-09 17:00:00 |
| MENNICA | MNC | 19,5000 | 0,0000 | 0,00% | 19,2000 | 19,5000 | 19,2000 | 353 | 13 766 | 2020-04-09 15:52:31 |
| MERCATOR | MRC | 28,9000 | 1,3000 | 4,71% | 28,9000 | 29,5000 | 27,8000 | 190 864 | 10 982 124 | 2020-04-09 17:04:10 |
| MERCOR | MCR | 6,3000 | 0,1800 | 2,94% | 6,1200 | 6,3400 | 6,1000 | 2 796 | 35 156 | 2020-04-09 16:21:30 |
| MFO | MFO | 17,0000 | 0,4000 | 2,41% | 16,7000 | 17,1000 | 16,7000 | 3 680 | 124 968 | 2020-04-09 16:45:48 |
| MIRACULUM | MIR | 1,2100 | -0,0400 | -3,20% | 1,2500 | 1,3250 | 1,1900 | 57 076 | 140 500 | 2020-04-09 16:38:13 |
| MIRBUD | MRB | 0,8640 | 0,0080 | 0,93% | 0,8560 | 0,8640 | 0,8400 | 106 490 | 181 144 | 2020-04-09 17:00:00 |
| MLPGROUP | MLG | 51,0000 | -0,5000 | -0,97% | 52,0000 | 52,0000 | 51,0000 | 23 | 2 366 | 2020-04-09 15:48:11 |
| MLSYSTEM | MLS | 24,8000 | 1,1000 | 4,64% | 24,4000 | 24,8000 | 23,9000 | 4 327 | 210 180 | 2020-04-09 17:00:41 |
| MONNARI | MON | 1,7600 | 0,0700 | 4,14% | 1,6900 | 1,7600 | 1,6300 | 13 954 | 47 780 | 2020-04-09 17:03:48 |
| MORIZON | MZN | 1,9450 | 0,0050 | 0,26% | 1,9450 | 1,9500 | 1,9450 | 224 458 | 873 672 | 2020-04-09 16:47:44 |
| MOSTALWAR | MSW | 2,9800 | 0,0400 | 1,36% | 2,9500 | 2,9900 | 2,8200 | 1 838 | 10 688 | 2020-04-09 16:48:16 |
| MOSTALZAB | MSZ | 0,5500 | 0,0140 | 2,61% | 0,5380 | 0,5500 | 0,5300 | 114 123 | 123 370 | 2020-04-09 17:04:25 |
| NETIA | NET | 3,8400 | -0,0600 | -1,54% | 3,9200 | 3,9200 | 3,8000 | 52 186 | 404 208 | 2020-04-09 17:00:00 |
| NEUCA | NEU | 437,0000 | -0,5000 | -0,11% | 443,0000 | 444,0000 | 437,0000 | 1 715 | 1 510 440 | 2020-04-09 17:00:00 |
| NEWAG | NWG | 20,7000 | -0,5000 | -2,36% | 21,5000 | 21,5000 | 20,7000 | 344 | 14 474 | 2020-04-09 16:45:49 |
| NOWAGALA | CNG | 0,5800 | -0,0400 | -6,45% | 0,5800 | 0,5800 | 0,5800 | 110 | 128 | 2020-04-09 14:29:21 |
| OAT | OAT | 12,9000 | 0,3000 | 2,38% | 12,6500 | 13,0000 | 12,4500 | 16 659 | 425 292 | 2020-04-09 16:37:42 |
| ODLEWNIE | ODL | 3,8400 | 0,1500 | 4,07% | 3,7000 | 3,8500 | 3,7000 | 12 013 | 90 968 | 2020-04-09 17:00:00 |
| OEX | OEX | 15,0000 | 0,0000 | 0,00% | 15,2000 | 15,6000 | 15,0000 | 254 | 7 702 | 2020-04-01 13:01:46 |
| OPONEO.PL | OPN | 17,5000 | -0,4000 | -2,23% | 17,9000 | 18,1000 | 17,5000 | 5 366 | 191 712 | 2020-04-09 16:28:24 |
| OPTEAM | OPM | 22,4000 | -0,2000 | -0,88% | 22,0000 | 22,4000 | 21,6000 | 271 | 11 912 | 2020-04-09 16:48:27 |
| ORZBIALY | OBL | 8,0000 | -0,2200 | -2,68% | 8,1000 | 8,1000 | 8,0000 | 703 | 11 294 | 2020-04-09 14:12:35 |
| OTLOG | OTS | 5,2000 | 0,4200 | 8,79% | 4,7800 | 5,2500 | 4,7600 | 3 044 | 30 272 | 2020-04-09 13:18:30 |
| OTMUCHOW | OTM | 1,0600 | -0,0300 | -2,75% | 1,0600 | 1,0600 | 1,0600 | 10 100 | 21 412 | 2020-04-09 14:12:01 |
| OVOSTAR | OVO | 80,0000 | 0,0000 | 0,00% | 80,0000 | 80,0000 | 80,0000 | 1 | 160 | 2020-04-09 09:00:00 |
| PAMAPOL | PMP | 1,0500 | 0,0000 | 0,00% | 1,0500 | 1,0500 | 1,0300 | 10 984 | 22 756 | 2020-04-09 17:00:00 |
| PANOVA | NVA | 9,9800 | 0,3800 | 3,96% | 10,0000 | 10,0000 | 9,8000 | 1 518 | 29 850 | 2020-04-09 15:24:56 |
| PATENTUS | PAT | 1,0550 | -0,0050 | -0,47% | 1,0800 | 1,1000 | 1,0550 | 10 840 | 23 296 | 2020-04-09 17:00:00 |
| PBKM | BKM | 61,0000 | 1,0000 | 1,67% | 61,0000 | 61,0000 | 60,0000 | 362 | 43 452 | 2020-04-09 16:39:18 |
| PCCROKITA | PCR | 33,4000 | 1,2000 | 3,73% | 32,2000 | 33,4000 | 32,2000 | 12 448 | 810 966 | 2020-04-09 17:03:45 |
| PEKABEX | PBX | 7,4800 | 0,2200 | 3,03% | 7,4800 | 7,5800 | 7,3000 | 4 228 | 63 166 | 2020-04-09 17:00:00 |
| PEMANAGER | PEM | 8,0000 | -0,3200 | -3,85% | 8,3200 | 8,8000 | 8,0000 | 3 358 | 55 854 | 2020-04-09 17:01:16 |
| PEP | PEP | 24,5000 | -0,4000 | -1,61% | 24,8000 | 25,4000 | 24,4000 | 10 677 | 528 568 | 2020-04-09 17:00:00 |
| PEPEES | PPS | 1,4600 | -0,0300 | -2,01% | 1,4900 | 1,4900 | 1,3900 | 8 733 | 25 022 | 2020-04-09 15:53:10 |
| PGO | PGO | 0,8680 | 0,0620 | 7,69% | 0,8040 | 0,8700 | 0,8040 | 20 022 | 33 102 | 2020-04-09 16:49:48 |
| PGSSOFT | PSW | 9,3800 | 0,3200 | 3,53% | 9,0000 | 9,3800 | 9,0000 | 4 691 | 86 708 | 2020-04-09 17:00:00 |
| PHARMENA | PHR | 15,5000 | 4,9000 | 46,23% | 13,6000 | 15,5000 | 13,2000 | 63 548 | 1 849 166 | 2020-04-09 14:56:13 |
| PHN | PHN | 10,3000 | 0,4200 | 4,25% | 10,2000 | 10,3000 | 10,0000 | 1 600 | 32 372 | 2020-04-09 17:00:00 |
| PKPCARGO | PKP | 13,5000 | 0,7200 | 5,63% | 12,9600 | 13,9600 | 12,9600 | 139 357 | 3 734 352 | 2020-04-09 17:00:21 |
| PLASTBOX | PLX | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 11 | 40 | 2020-04-09 09:00:00 |
| PLAYWAY | PLW | 345,0000 | 5,5000 | 1,62% | 348,0000 | 357,0000 | 340,0000 | 14 944 | 10 342 994 | 2020-04-09 17:04:17 |
| POLICE | PCE | 10,6000 | 0,0000 | 0,00% | 10,0000 | 10,6000 | 10,0000 | 1 857 | 39 156 | 2020-04-09 17:00:00 |
| POLIMEXMS | PXM | 1,5180 | 0,0900 | 6,30% | 1,4380 | 1,5200 | 1,4100 | 354 166 | 1 035 362 | 2020-04-09 17:04:55 |
| POLNORD | PND | 3,4400 | 0,1500 | 4,56% | 3,2500 | 3,4400 | 3,2500 | 15 559 | 105 110 | 2020-04-09 15:49:09 |
| POZBUD | POZ | 0,9340 | 0,0360 | 4,01% | 0,8700 | 0,9580 | 0,8700 | 36 175 | 66 100 | 2020-04-09 17:00:00 |
| PRAGMAFA | PRF | 8,8000 | 0,0000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 11 | 194 | 2020-04-09 10:39:43 |
| PROCHEM | PRM | 13,9500 | -0,0500 | -0,36% | 13,9500 | 13,9500 | 13,9500 | 5 | 140 | 2020-04-09 09:00:00 |
| PROJPRZEM | PJP | 11,1000 | 0,0000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | 20 | 444 | 2020-04-09 09:00:00 |
| PROTEKTOR | PRT | 4,5200 | 0,1600 | 3,67% | 4,3600 | 4,9000 | 4,0400 | 214 827 | 1 987 964 | 2020-04-09 17:00:27 |
| QUERCUS | QRS | 2,3000 | 0,0000 | 0,00% | 2,3200 | 2,3800 | 2,2100 | 13 064 | 60 516 | 2020-04-09 16:46:43 |
| R22 | R22 | 23,5000 | 0,7000 | 3,07% | 23,0000 | 23,6000 | 20,7000 | 16 750 | 752 074 | 2020-04-09 17:02:46 |
| RADPOL | RDL | 1,1700 | -0,0100 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 10 | 24 | 2020-04-09 09:00:00 |
| RAFAKO | RFK | 0,5340 | 0,0050 | 0,95% | 0,5450 | 0,5450 | 0,5210 | 125 443 | 133 454 | 2020-04-09 17:00:00 |
| RAFAMET | RAF | 9,9500 | -0,4500 | -4,33% | 9,9500 | 9,9500 | 9,9500 | 9 | 180 | 2020-04-09 16:31:26 |
| RAINBOW | RBW | 10,4000 | 0,6000 | 6,12% | 10,3000 | 10,5000 | 9,8800 | 54 960 | 1 122 510 | 2020-04-09 17:00:54 |
| RANKPROGR | RNK | 0,8460 | 0,0240 | 2,92% | 0,8220 | 0,8800 | 0,8220 | 14 942 | 25 692 | 2020-04-09 16:36:48 |
| RAWLPLUG | RWL | 6,1000 | -0,0800 | -1,29% | 6,2000 | 6,5000 | 6,1000 | 5 252 | 66 350 | 2020-04-09 17:00:00 |
| RELPOL | RLP | 5,2000 | 0,0600 | 1,17% | 5,3000 | 5,3000 | 5,2000 | 840 | 8 800 | 2020-04-09 15:49:06 |
| RONSON | RON | 0,7500 | -0,0320 | -4,09% | 0,7800 | 0,7800 | 0,7500 | 2 696 | 4 048 | 2020-04-09 13:04:01 |
| ROPCZYCE | RPC | 18,8000 | 0,3000 | 1,62% | 18,8500 | 18,8500 | 18,4500 | 491 | 18 264 | 2020-04-09 14:34:47 |
| RYVU | RVU | 44,9000 | 1,9000 | 4,42% | 43,8000 | 45,0000 | 42,1000 | 3 185 | 280 266 | 2020-04-09 17:00:00 |
| SANOK | SNK | 9,1000 | 0,0000 | 0,00% | 9,2000 | 9,2800 | 9,0000 | 33 767 | 614 618 | 2020-04-09 17:00:50 |
| SECOGROUP | SWG | 14,8000 | -0,2000 | -1,33% | 14,8000 | 14,8000 | 14,8000 | 100 | 2 960 | 2020-04-07 11:08:40 |
| SEKO | SEK | 8,3500 | -0,1000 | -1,18% | 8,1500 | 8,3500 | 8,1500 | 2 429 | 39 752 | 2020-04-08 16:38:53 |
| SELENAFM | SEL | 11,4000 | -0,3000 | -2,56% | 11,7000 | 11,7000 | 11,0000 | 4 587 | 103 582 | 2020-04-09 17:00:00 |
| SELVITA | SLV | 34,2000 | 1,1000 | 3,32% | 34,8000 | 35,3000 | 33,5000 | 6 105 | 421 598 | 2020-04-09 17:00:00 |
| SILVAIR-REGS | SVRS | 2,2500 | -0,2795 | -11,05% | 2,5000 | 2,5000 | 2,2500 | 22 | 104 | 2020-04-09 16:39:16 |
| SIMPLE | SME | 7,1000 | 0,1000 | 1,43% | 7,4000 | 7,4000 | 7,0000 | 1 304 | 18 536 | 2020-04-09 14:48:41 |
| SKARBIEC | SKH | 16,0000 | -0,0500 | -0,31% | 15,2500 | 16,6500 | 15,2500 | 1 395 | 45 138 | 2020-04-09 15:47:41 |
| SNIEZKA | SKA | 74,0000 | -2,0000 | -2,63% | 76,4000 | 76,4000 | 74,0000 | 246 | 36 490 | 2020-04-09 16:36:13 |
| SONEL | SON | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 5 | 80 | 2020-04-09 11:14:24 |
| STALEXP | STX | 2,5200 | 0,0400 | 1,61% | 2,5000 | 2,5200 | 2,4300 | 33 447 | 165 720 | 2020-04-09 16:49:59 |
| STALPROD | STP | 139,4000 | 1,2000 | 0,87% | 138,0000 | 139,8000 | 130,0000 | 20 600 | 5 567 776 | 2020-04-09 16:45:55 |
| STALPROFI | STF | 4,6600 | -0,1000 | -2,10% | 4,7700 | 4,7700 | 4,6000 | 1 527 | 14 366 | 2020-04-09 17:00:00 |
| STELMET | STL | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 669 | 23 366 | 2020-04-09 15:00:00 |
| SUNEX | SNX | 8,6000 | 0,5800 | 7,23% | 8,0200 | 8,6000 | 7,9400 | 16 712 | 276 284 | 2020-04-09 17:02:48 |
| SUWARY | SUW | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | 5 | 120 | 2020-04-09 09:00:00 |
| SYGNITY | SGN | 2,8000 | 0,0000 | 0,00% | 2,8000 | 2,8000 | 2,6800 | 6 729 | 36 822 | 2020-04-09 17:00:00 |
| SYNEKTIK | SNT | 13,5000 | -0,5500 | -3,91% | 13,9500 | 13,9500 | 13,4500 | 3 578 | 98 606 | 2020-04-09 17:00:00 |
| TALEX | TLX | 11,2500 | 0,1500 | 1,35% | 11,6000 | 11,6000 | 11,1500 | 109 | 2 458 | 2020-04-09 12:57:36 |
| TARCZYNSKI | TAR | 14,9000 | 0,9000 | 6,43% | 14,0000 | 14,9000 | 14,0000 | 92 | 2 644 | 2020-04-09 15:00:00 |
| TAURONPE | TPE | 1,1450 | -0,0150 | -1,29% | 1,1600 | 1,1700 | 1,1340 | 10 292 737 | 23 672 168 | 2020-04-09 17:03:21 |
| TESGAS | TSG | 3,7400 | 0,0200 | 0,54% | 3,7200 | 3,7800 | 3,5800 | 18 946 | 138 416 | 2020-04-09 17:03:48 |
| TIM | TIM | 9,1600 | 0,2000 | 2,23% | 9,1800 | 9,3000 | 8,9000 | 17 865 | 323 974 | 2020-04-09 16:04:03 |
| TORPOL | TOR | 6,6400 | 0,1600 | 2,47% | 6,5000 | 6,8000 | 6,2200 | 42 635 | 553 404 | 2020-04-09 16:49:26 |
| TOWERINVT | TOW | 16,9000 | 1,3000 | 8,33% | 16,3000 | 16,9000 | 16,3000 | 816 | 27 016 | 2020-04-09 16:34:23 |
| TOYA | TOA | 4,5500 | -0,0500 | -1,09% | 4,6000 | 4,7300 | 4,4400 | 2 981 | 27 372 | 2020-04-09 17:00:00 |
| TRAKCJA | TRK | 1,2180 | 0,0340 | 2,87% | 1,2000 | 1,2480 | 1,1840 | 80 479 | 195 834 | 2020-04-09 17:00:00 |
| TRANSPOL | TRN | 2,5500 | 0,0500 | 2,00% | 2,6000 | 2,6000 | 2,4800 | 39 418 | 203 352 | 2020-04-09 17:00:00 |
| TSGAMES | TEN | 309,0000 | -2,0000 | -0,64% | 321,0000 | 324,5000 | 303,0000 | 40 353 | 24 915 188 | 2020-04-09 17:00:00 |
| ULMA | ULM | 47,8000 | -1,4000 | -2,85% | 49,2000 | 49,2000 | 47,8000 | 636 | 61 772 | 2020-04-09 17:00:00 |
| ULTGAMES | ULG | 21,5000 | -0,3000 | -1,38% | 22,0000 | 22,8500 | 20,5000 | 63 851 | 2 770 612 | 2020-04-09 17:03:42 |
| UNIBEP | UNI | 6,5000 | 0,3000 | 4,84% | 6,1600 | 6,5000 | 6,1200 | 3 144 | 39 316 | 2020-04-09 16:43:59 |
| UNIMOT | UNT | 20,0000 | 0,0000 | 0,00% | 20,3500 | 20,3500 | 19,5800 | 6 455 | 256 834 | 2020-04-09 17:00:00 |
| VENTUREIN | VTI | 1,7900 | -0,1100 | -5,79% | 2,0000 | 2,4000 | 1,6600 | 334 124 | 1 344 804 | 2020-04-09 17:00:00 |
| VIGOSYS | VGO | 366,0000 | 14,0000 | 3,98% | 370,0000 | 380,0000 | 356,0000 | 1 209 | 904 580 | 2020-04-09 17:00:00 |
| VINDEXUS | VIN | 6,1000 | 0,1400 | 2,35% | 5,9600 | 6,1000 | 5,8200 | 3 734 | 44 532 | 2020-04-09 16:23:24 |
| VIVID | VVD | 1,3120 | -0,0340 | -2,53% | 1,3540 | 1,3600 | 1,3100 | 66 135 | 176 390 | 2020-04-09 17:00:00 |
| VOTUM | VOT | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,1000 | 10,7000 | 1 923 | 41 830 | 2020-04-09 17:00:00 |
| VOXEL | VOX | 27,0000 | 0,5000 | 1,89% | 26,5000 | 27,0000 | 26,5000 | 1 549 | 82 836 | 2020-04-09 15:53:12 |
| VRG | VRG | 2,4000 | 0,1100 | 4,80% | 2,3500 | 2,5500 | 2,3000 | 768 983 | 3 769 566 | 2020-04-09 17:00:00 |
| WASKO | WAS | 1,0700 | 0,0900 | 9,18% | 0,9800 | 1,0700 | 0,9800 | 44 141 | 88 986 | 2020-04-09 16:30:21 |
| WAWEL | WWL | 588,0000 | -6,0000 | -1,01% | 594,0000 | 594,0000 | 588,0000 | 5 | 5 904 | 2020-04-09 15:48:37 |
| WIELTON | WLT | 3,5000 | 0,0550 | 1,60% | 3,5200 | 3,5300 | 3,4000 | 358 573 | 2 485 160 | 2020-04-09 17:00:28 |
| WIRTUALNA | WPL | 64,0000 | 5,4000 | 9,22% | 58,0000 | 64,0000 | 58,0000 | 31 038 | 3 765 594 | 2020-04-09 17:00:00 |
| WITTCHEN | WTN | 6,4000 | 0,1000 | 1,59% | 6,2000 | 6,4000 | 6,1200 | 50 656 | 635 310 | 2020-04-09 17:00:00 |
| WOJAS | WOJ | 4,2800 | -0,1200 | -2,73% | 4,4800 | 4,4800 | 4,2600 | 576 | 4 924 | 2020-04-09 15:05:45 |
| WORKSERV | WSE | 0,4100 | 0,0100 | 2,50% | 0,4010 | 0,4170 | 0,4010 | 21 010 | 17 258 | 2020-04-09 14:56:32 |
| XTB | XTB | 4,4600 | 0,0100 | 0,22% | 4,5000 | 4,5900 | 4,4300 | 256 908 | 2 305 734 | 2020-04-09 17:02:38 |
| XTPL | XTP | 75,0000 | -0,6000 | -0,79% | 75,8000 | 76,8000 | 72,0000 | 1 346 | 196 914 | 2020-04-09 16:47:45 |
| ZAMET | ZMT | 1,0200 | -0,0200 | -1,92% | 1,0000 | 1,0200 | 0,9500 | 5 750 | 11 436 | 2020-04-09 16:14:45 |
| ZEPAK | ZEP | 7,3200 | -0,1400 | -1,88% | 7,3200 | 7,5600 | 7,3200 | 5 053 | 73 976 | 2020-04-09 14:13:10 |
| ZPUE | PUE | 128,5000 | 3,0000 | 2,39% | 128,0000 | 130,0000 | 128,0000 | 109 | 28 062 | 2020-04-09 16:39:01 |
| ZUE | ZUE | 3,0800 | -0,0400 | -1,28% | 3,3000 | 3,3000 | 3,0400 | 4 885 | 30 092 | 2020-04-09 17:00:00 |
