3 799,9800
-0,33%
-12,6000
INVESTORMS |
|
|---|---|
| Kurs odniesienia: | 3 812,5800 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 3 799,9800 |
| Max 1D: | 3 799,9800 |
| Min 1D: | 3 799,9800 |
| Wolumen obrotu: | 5 265 575 szt. |
| Wartość obrotu: | 35 151 404 zł |
| Liczba transakcji: | 9 224 |
| Stopa zwrotu 1R: | 2,86% |
| 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 | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 6 | 10 | 2020-01-23 15:00:00 |
| 11BIT | 11B | 451,0000 | 2,0000 | 0,45% | 451,0000 | 460,0000 | 449,5000 | 5 662 | 5 145 412 | 2020-01-23 15:41:42 |
| ABPL | ABE | 26,1000 | 0,1000 | 0,38% | 26,2000 | 26,4000 | 25,9000 | 1 831 | 95 812 | 2020-01-23 14:53:09 |
| ACAUTOGAZ | ACG | 49,4000 | 0,4000 | 0,82% | 49,0000 | 49,4000 | 47,4000 | 11 478 | 1 125 026 | 2020-01-23 12:48:26 |
| ADIUVO | ADV | 6,3000 | -0,3000 | -4,55% | 6,5600 | 6,5600 | 6,3000 | 30 | 386 | 2020-01-23 12:56:37 |
| AGORA | AGO | 12,5500 | -0,1500 | -1,18% | 12,5000 | 12,8500 | 12,5000 | 685 | 17 276 | 2020-01-23 14:59:39 |
| AGROTON | AGT | 3,7000 | 0,0000 | 0,00% | 3,7000 | 3,7700 | 3,6000 | 4 612 | 33 798 | 2020-01-23 14:51:51 |
| AILLERON | ALL | 8,5000 | -0,1400 | -1,62% | 8,7600 | 8,7600 | 8,5000 | 2 562 | 44 290 | 2020-01-23 15:37:15 |
| AIRWAY | AWM | 0,5600 | -0,0060 | -1,06% | 0,5660 | 0,5660 | 0,5420 | 6 860 | 7 704 | 2020-01-23 14:03:18 |
| ALIOR | ALR | 27,5600 | 0,1600 | 0,58% | 27,4000 | 27,9000 | 27,3200 | 201 314 | 11 111 498 | 2020-01-23 15:42:15 |
| ALTA | AAT | 1,9000 | -0,0100 | -0,52% | 1,9000 | 1,9100 | 1,8600 | 3 051 | 11 606 | 2020-01-23 14:35:39 |
| ALTUSTFI | ALI | 2,0450 | -0,2550 | -11,09% | 2,1800 | 2,2200 | 1,9800 | 231 126 | 969 504 | 2020-01-23 15:38:46 |
| ALUMETAL | AML | 42,6000 | -1,7000 | -3,84% | 44,4000 | 44,4000 | 42,5000 | 1 090 | 93 666 | 2020-01-23 15:32:45 |
| AMBRA | AMB | 18,8000 | -0,1500 | -0,79% | 18,9000 | 18,9500 | 18,8000 | 2 125 | 80 412 | 2020-01-23 15:34:30 |
| AMICA | AMC | 145,2000 | 1,6000 | 1,11% | 145,0000 | 145,2000 | 143,2000 | 492 | 142 188 | 2020-01-23 15:26:58 |
| APATOR | APT | 20,8000 | 0,1000 | 0,48% | 20,9000 | 20,9000 | 20,3000 | 5 189 | 214 594 | 2020-01-23 15:08:06 |
| APLISENS | APN | 10,6000 | -0,1000 | -0,93% | 10,8000 | 11,0000 | 10,5000 | 3 362 | 72 132 | 2020-01-23 15:30:49 |
| APSENERGY | APE | 2,2200 | -0,0600 | -2,63% | 2,2900 | 2,2900 | 2,2200 | 959 | 4 356 | 2020-01-23 15:38:35 |
| ARCHICOM | ARH | 19,1000 | 0,0500 | 0,26% | 19,1000 | 19,3000 | 19,0000 | 1 873 | 71 472 | 2020-01-23 15:38:45 |
| ARCTIC | ATC | 4,0900 | 0,1600 | 4,07% | 4,0000 | 4,1100 | 3,9300 | 43 606 | 350 156 | 2020-01-23 15:04:00 |
| ARTIFEX | ART | 3,1450 | -0,0200 | -0,63% | 3,1850 | 3,1900 | 3,1450 | 463 | 2 944 | 2020-01-23 15:23:54 |
| ASBIS | ASB | 3,9400 | -0,0600 | -1,50% | 4,0500 | 4,0500 | 3,8800 | 217 803 | 1 730 524 | 2020-01-23 15:23:47 |
| ASMGROUP | ASM | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 1 | 6 | 2019-12-16 09:00:00 |
| ASSECOBS | ABS | 31,0000 | 0,2000 | 0,65% | 30,8000 | 31,0000 | 30,8000 | 1 333 | 82 542 | 2020-01-23 15:39:16 |
| ASSECOPOL | ACP | 66,5000 | -0,2000 | -0,30% | 66,7000 | 66,7000 | 65,6500 | 20 498 | 2 703 790 | 2020-01-23 15:42:08 |
| ASSECOSEE | ASE | 24,6000 | 0,0000 | 0,00% | 24,8000 | 24,8000 | 24,6000 | 5 893 | 290 368 | 2020-01-23 14:29:20 |
| ASTARTA | AST | 17,0000 | 0,0000 | 0,00% | 16,9500 | 17,5000 | 16,7500 | 15 284 | 523 342 | 2020-01-23 15:35:06 |
| ATAL | 1AT | 41,8000 | -0,2000 | -0,48% | 42,4000 | 42,4000 | 41,0000 | 6 719 | 562 358 | 2020-01-23 15:24:53 |
| ATENDE | ATD | 3,5600 | 0,0000 | 0,00% | 3,6000 | 3,6000 | 3,4600 | 13 | 92 | 2020-01-23 11:31:22 |
| ATLASEST | ATL | 1,5100 | -0,0100 | -0,66% | 1,5200 | 1,5200 | 1,5100 | 4 599 | 13 908 | 2020-01-23 15:11:59 |
| ATMGRUPA | ATG | 4,8550 | -0,0050 | -0,10% | 4,8600 | 4,8600 | 4,8050 | 415 | 4 026 | 2020-01-23 15:15:38 |
| AUTOPARTN | APR | 5,0400 | 0,0200 | 0,40% | 5,0400 | 5,0400 | 4,9700 | 59 216 | 593 666 | 2020-01-23 15:31:39 |
| BAHOLDING | BAH | 1,0140 | -0,0760 | -6,97% | 1,1000 | 1,1060 | 1,0140 | 1 062 201 | 2 228 590 | 2020-01-23 15:42:02 |
| BALTONA | BAL | 6,4000 | 0,0500 | 0,79% | 6,4000 | 6,4000 | 6,0000 | 185 | 2 224 | 2020-01-23 15:29:10 |
| BBIDEV | BBD | 4,6100 | -0,1800 | -3,76% | 4,6100 | 4,7700 | 4,6100 | 1 737 | 16 032 | 2020-01-23 14:45:14 |
| BEDZIN | BDZ | 13,3000 | 0,0000 | 0,00% | 13,3000 | 13,3000 | 12,4000 | 192 | 4 830 | 2020-01-23 11:48:18 |
| BENEFIT | BFT | 958,0000 | 2,0000 | 0,21% | 960,0000 | 960,0000 | 950,0000 | 882 | 1 686 356 | 2020-01-23 15:36:13 |
| BERLING | BRG | 4,3600 | 0,0200 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 300 | 2 616 | 2020-01-16 11:00:00 |
| BIK | BIK | 13,8000 | 0,0000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 5 | 138 | 2020-01-23 09:00:00 |
| BIOMEDLUB | BML | 1,0700 | 0,0050 | 0,47% | 1,0750 | 1,1200 | 1,0600 | 287 159 | 620 936 | 2020-01-23 15:13:55 |
| BIOTON | BIO | 3,7650 | -0,0850 | -2,21% | 3,8350 | 3,8900 | 3,7500 | 34 258 | 260 318 | 2020-01-23 15:38:34 |
| BOGDANKA | LWB | 33,8000 | -0,2000 | -0,59% | 34,0000 | 34,0000 | 33,6000 | 3 743 | 252 672 | 2020-01-23 15:29:52 |
| BOOMBIT | BBT | 11,5500 | -0,6500 | -5,33% | 12,0000 | 12,5800 | 11,0500 | 60 623 | 1 413 614 | 2020-01-23 15:42:08 |
| BORYSZEW | BRS | 4,4500 | 0,0500 | 1,14% | 4,4250 | 4,4500 | 4,4000 | 12 091 | 107 150 | 2020-01-23 15:42:43 |
| BOS | BOS | 6,7800 | -0,0200 | -0,29% | 6,6200 | 6,8000 | 6,6200 | 6 997 | 93 480 | 2020-01-23 14:51:02 |
| BOWIM | BOW | 1,9800 | -0,0600 | -2,94% | 1,9900 | 1,9900 | 1,8000 | 7 897 | 30 986 | 2020-01-22 12:22:03 |
| BSCDRUK | BSC | 42,7000 | -2,8000 | -6,15% | 46,0000 | 47,1000 | 42,3000 | 13 114 | 1 204 624 | 2020-01-23 15:27:46 |
| BUDIMEX | BDX | 190,8000 | 0,2000 | 0,10% | 192,0000 | 192,0000 | 190,2000 | 4 385 | 1 673 830 | 2020-01-23 15:36:23 |
| BUMECH | BMC | 2,7200 | -0,0100 | -0,37% | 2,7300 | 2,7350 | 2,6400 | 2 704 | 14 574 | 2020-01-23 13:31:29 |
| CCC | CCC | 91,4000 | -3,2500 | -3,43% | 94,5500 | 94,6500 | 91,0500 | 82 186 | 15 171 110 | 2020-01-23 15:42:17 |
| CDRL | CDL | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,0000 | 20,6000 | 1 035 | 42 860 | 2020-01-23 14:28:48 |
| CELTIC | CPD | 6,2500 | -0,1500 | -2,34% | 6,3000 | 6,3000 | 6,2500 | 688 | 8 634 | 2020-01-23 14:57:18 |
| CIECH | CIE | 38,4000 | 1,4000 | 3,78% | 37,0000 | 38,5000 | 36,5500 | 180 008 | 13 334 994 | 2020-01-23 15:37:59 |
| CIGAMES | CIG | 0,8360 | 0,0430 | 5,42% | 0,8040 | 0,8670 | 0,7900 | 1 412 482 | 2 344 226 | 2020-01-23 15:42:00 |
| CITYSERV | CTS | 9,2000 | -0,2000 | -2,13% | 9,2000 | 9,2000 | 9,2000 | 619 | 11 390 | 2020-01-22 14:12:05 |
| CLNPHARMA | CLN | 48,6000 | -1,0000 | -2,02% | 49,5000 | 49,5000 | 48,5000 | 6 474 | 633 650 | 2020-01-23 15:40:30 |
| CNT | CNT | 14,9000 | 0,1000 | 0,68% | 14,8000 | 14,9000 | 14,5000 | 594 | 17 368 | 2020-01-23 14:49:32 |
| COGNOR | COG | 1,2900 | 0,0100 | 0,78% | 1,2800 | 1,2900 | 1,2700 | 9 426 | 24 084 | 2020-01-23 15:30:17 |
| COMARCH | CMR | 204,0000 | -1,0000 | -0,49% | 207,0000 | 207,0000 | 202,0000 | 787 | 321 382 | 2020-01-23 15:33:38 |
| COMP | CMP | 65,8000 | -0,6000 | -0,90% | 66,0000 | 66,0000 | 64,6000 | 433 | 56 460 | 2020-01-23 11:21:26 |
| CORMAY | CRM | 0,9860 | 0,0100 | 1,02% | 0,9700 | 0,9880 | 0,9610 | 38 060 | 73 936 | 2020-01-23 15:36:54 |
| CPGROUP | CPG | 7,1700 | -0,0200 | -0,28% | 7,2000 | 7,2000 | 7,1700 | 2 394 | 34 464 | 2020-01-23 15:30:49 |
| DATAWALK | DAT | 55,0000 | -0,6000 | -1,08% | 55,6000 | 56,0000 | 54,2000 | 2 470 | 271 942 | 2020-01-23 15:17:03 |
| DEBICA | DBC | 82,4000 | -0,6000 | -0,72% | 82,8000 | 83,0000 | 82,4000 | 508 | 84 036 | 2020-01-23 15:31:40 |
| DECORA | DCR | 19,4000 | -0,3000 | -1,52% | 19,5000 | 19,5000 | 19,0000 | 552 | 21 156 | 2020-01-23 15:15:43 |
| DEKPOL | DEK | 25,0000 | -0,7000 | -2,72% | 25,7000 | 25,7000 | 24,5000 | 304 | 14 902 | 2020-01-23 12:28:36 |
| DELKO | DEL | 11,7000 | 0,0000 | 0,00% | 11,7000 | 11,7000 | 11,7000 | 182 | 4 258 | 2020-01-23 12:09:17 |
| DEVELIA | DVL | 2,6350 | 0,0350 | 1,35% | 2,6100 | 2,6550 | 2,6100 | 236 645 | 1 243 876 | 2020-01-23 15:29:14 |
| DOMDEV | DOM | 97,0000 | -0,4000 | -0,41% | 98,0000 | 98,0000 | 96,2000 | 5 043 | 978 356 | 2020-01-23 15:24:06 |
| ECHO | ECH | 5,2200 | 0,1400 | 2,76% | 5,0800 | 5,2300 | 5,0800 | 76 132 | 784 160 | 2020-01-23 15:39:40 |
| EKOEXPORT | EEX | 5,2800 | -0,1500 | -2,76% | 5,4500 | 5,4500 | 5,2000 | 31 990 | 339 440 | 2020-01-23 15:39:06 |
| ELBUDOWA | ELB | 8,0600 | -0,1800 | -2,18% | 8,2400 | 8,3400 | 7,7400 | 41 790 | 664 368 | 2020-01-23 14:48:04 |
| ELEKTROTI | ELT | 4,7000 | -0,0200 | -0,42% | 4,6800 | 4,7000 | 4,6800 | 1 250 | 11 702 | 2020-01-23 11:01:16 |
| ELEMENTAL | EMT | 1,7740 | -0,0260 | -1,44% | 1,7700 | 1,8100 | 1,7700 | 28 260 | 101 324 | 2020-01-23 15:23:08 |
| ELZAB | ELZ | 2,9800 | 0,0000 | 0,00% | 2,9000 | 2,9800 | 2,9000 | 1 595 | 9 458 | 2020-01-23 15:08:49 |
| ENEA | ENA | 7,2800 | -0,0050 | -0,07% | 7,3000 | 7,3800 | 7,2050 | 195 052 | 2 840 320 | 2020-01-23 15:41:29 |
| ENELMED | ENE | 13,5000 | 0,5000 | 3,85% | 13,5000 | 13,5000 | 13,5000 | 2 | 54 | 2020-01-22 09:07:21 |
| ENERGA | ENG | 7,5300 | -0,0100 | -0,13% | 7,4950 | 7,5600 | 7,4950 | 214 243 | 3 228 270 | 2020-01-23 15:42:39 |
| ENTER | ENT | 52,2000 | -0,4000 | -0,76% | 52,6000 | 53,0000 | 51,0000 | 2 374 | 247 242 | 2020-01-23 13:49:14 |
| ERBUD | ERB | 20,6000 | 0,5000 | 2,49% | 20,8000 | 20,8000 | 20,1000 | 700 | 28 682 | 2020-01-23 14:47:45 |
| EUROCASH | EUR | 20,5200 | -0,4800 | -2,29% | 20,7000 | 21,0000 | 20,5000 | 74 780 | 3 100 702 | 2020-01-23 15:40:17 |
| EUROTEL | ETL | 26,5000 | -0,3000 | -1,12% | 27,0000 | 27,0000 | 26,4000 | 2 975 | 158 734 | 2020-01-23 15:38:47 |
| FAMUR | FMF | 3,4950 | 0,0300 | 0,87% | 3,4750 | 3,5050 | 3,4750 | 43 799 | 305 696 | 2020-01-23 15:35:38 |
| FASING | FSG | 14,5000 | -0,1000 | -0,68% | 15,0000 | 15,0000 | 14,5000 | 2 303 | 67 660 | 2020-01-23 14:22:01 |
| FEERUM | FEE | 12,4500 | -0,0500 | -0,40% | 12,4500 | 12,4500 | 12,4500 | 162 | 4 034 | 2020-01-23 09:00:00 |
| FERRO | FRO | 17,5500 | -0,2500 | -1,40% | 17,8000 | 17,8000 | 17,5000 | 4 384 | 153 848 | 2020-01-23 15:13:38 |
| FERRUM | FER | 3,7900 | 0,1400 | 3,84% | 3,7900 | 3,7900 | 3,7900 | 1 | 8 | 2020-01-23 09:00:48 |
| FORTE | FTE | 27,9500 | -0,4000 | -1,41% | 28,3000 | 28,8000 | 27,9500 | 52 341 | 2 962 742 | 2020-01-23 15:36:02 |
| GETIN | GTN | 1,5280 | -0,0120 | -0,78% | 1,5480 | 1,5620 | 1,5260 | 248 576 | 765 444 | 2020-01-23 15:40:24 |
| GETINOBLE | GNB | 0,3240 | -0,0050 | -1,52% | 0,3290 | 0,3290 | 0,3240 | 84 905 | 55 396 | 2020-01-23 15:29:48 |
| GLCOSMED | GLC | 1,2800 | 0,0000 | 0,00% | 1,2500 | 1,2800 | 1,1800 | 1 205 | 2 952 | 2020-01-15 17:00:00 |
| GOBARTO | GOB | 6,7000 | -0,1000 | -1,47% | 6,8000 | 6,8000 | 6,7000 | 2 180 | 29 390 | 2020-01-22 15:03:14 |
| GPW | GPW | 41,3000 | -0,1000 | -0,24% | 41,3000 | 41,7000 | 41,0000 | 29 241 | 2 414 084 | 2020-01-23 15:42:46 |
| GRODNO | GRN | 6,4600 | -0,1200 | -1,82% | 6,7200 | 6,7200 | 6,2400 | 23 142 | 297 064 | 2020-01-23 15:42:15 |
| GRUPAAZOTY | ATT | 27,6800 | 0,1200 | 0,44% | 27,6200 | 28,1200 | 27,1000 | 91 039 | 5 031 312 | 2020-01-23 15:42:15 |
| GTC | GTC | 9,5000 | -0,1000 | -1,04% | 9,6000 | 9,6000 | 9,4400 | 38 762 | 735 818 | 2020-01-23 15:30:24 |
| HELIO | HEL | 9,6000 | 0,3000 | 3,23% | 9,6000 | 9,6000 | 9,6000 | 2 | 38 | 2020-01-23 09:01:26 |
| HERKULES | HRS | 0,9500 | -0,0400 | -4,04% | 0,9700 | 0,9700 | 0,9300 | 235 | 440 | 2020-01-23 11:31:46 |
| HYDROTOR | HDR | 35,0000 | 0,0000 | 0,00% | 35,4000 | 35,4000 | 35,0000 | 292 | 20 496 | 2020-01-23 14:21:29 |
| I2DEV | I2D | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 16 | 272 | 2020-01-23 09:00:00 |
| IDEABANK | IDA | 2,3000 | -0,0300 | -1,29% | 2,3200 | 2,3500 | 2,3000 | 14 681 | 67 904 | 2020-01-23 15:39:19 |
| IMCOMPANY | IMC | 13,4000 | -0,3000 | -2,19% | 13,9500 | 13,9500 | 13,3000 | 1 339 | 36 012 | 2020-01-23 14:59:20 |
| IMMOBILE | GKI | 2,7200 | -0,0100 | -0,37% | 2,7200 | 2,7200 | 2,6700 | 206 | 1 100 | 2020-01-23 14:47:04 |
| IMPEL | IPL | 8,4500 | 0,3500 | 4,32% | 8,1000 | 8,5000 | 7,7000 | 3 267 | 54 522 | 2020-01-23 15:34:14 |
| IMS | IMS | 3,8600 | 0,0400 | 1,05% | 3,8600 | 3,8600 | 3,8600 | 260 | 2 008 | 2020-01-23 10:49:58 |
| INPRO | INP | 4,9600 | 0,2400 | 5,08% | 4,9600 | 4,9600 | 4,9600 | 2 | 20 | 2020-01-23 09:05:22 |
| INSTALKRK | INK | 18,1000 | -0,5500 | -2,95% | 18,6000 | 18,6000 | 18,1000 | 702 | 25 614 | 2020-01-23 15:36:23 |
| INTERAOLT | IRL | 21,5000 | 0,3000 | 1,42% | 21,2000 | 22,6000 | 21,2000 | 10 272 | 451 712 | 2020-01-23 15:35:20 |
| INTERCARS | CAR | 235,0000 | 0,0000 | 0,00% | 237,0000 | 237,0000 | 230,0000 | 463 | 214 578 | 2020-01-23 15:29:14 |
| INTERFERI | INF | 3,8800 | -0,0200 | -0,51% | 3,6800 | 3,8800 | 3,6800 | 2 001 | 14 728 | 2020-01-22 15:44:21 |
| INTERSPPL | IPO | 1,8000 | 0,0600 | 3,45% | 1,8000 | 1,8000 | 1,8000 | 488 | 1 756 | 2020-01-23 14:53:28 |
| INTROL | INL | 2,4800 | -0,0200 | -0,80% | 2,6000 | 2,6000 | 2,4800 | 599 | 2 994 | 2020-01-23 09:16:28 |
| IPOPEMA | IPE | 2,4000 | 0,2400 | 11,11% | 2,1700 | 2,4000 | 2,1700 | 31 831 | 145 302 | 2020-01-23 15:41:39 |
| IZOBLOK | IZB | 39,0000 | 0,4000 | 1,04% | 38,6000 | 39,0000 | 38,2000 | 412 | 31 836 | 2020-01-23 14:32:28 |
| IZOSTAL | IZS | 2,6400 | -0,0300 | -1,12% | 2,6900 | 2,6900 | 2,5900 | 12 117 | 63 364 | 2020-01-23 14:53:01 |
| JSW | JSW | 20,6000 | -0,3400 | -1,62% | 20,8000 | 21,0800 | 20,3400 | 505 304 | 20 903 298 | 2020-01-23 15:42:36 |
| KERNEL | KER | 47,3000 | 0,0000 | 0,00% | 47,4500 | 47,8000 | 47,2500 | 2 218 | 209 998 | 2020-01-23 15:41:14 |
| KETY | KTY | 354,5000 | 5,5000 | 1,58% | 349,0000 | 355,0000 | 349,0000 | 674 | 472 594 | 2020-01-23 15:38:12 |
| KGL | KGL | 14,7000 | 0,5000 | 3,52% | 14,7000 | 14,7000 | 14,0000 | 252 | 7 128 | 2020-01-23 15:16:44 |
| KINOPOL | KPL | 9,5500 | -0,2500 | -2,55% | 9,8000 | 9,8000 | 9,5500 | 622 | 12 026 | 2020-01-23 14:18:24 |
| KOGENERA | KGN | 36,7000 | 0,0000 | 0,00% | 36,7000 | 36,7000 | 36,7000 | 6 | 440 | 2020-01-23 09:01:55 |
| KPPD | KPD | 23,6000 | 0,0000 | 0,00% | 23,6000 | 23,6000 | 23,6000 | 75 | 3 540 | 2020-01-23 09:47:50 |
| KREC | KRC | 6,6600 | 0,0100 | 0,15% | 6,5600 | 6,6600 | 6,5600 | 2 058 | 27 030 | 2020-01-23 13:40:30 |
| KRUK | KRU | 157,7000 | -5,8000 | -3,55% | 161,2000 | 162,6000 | 156,4000 | 44 984 | 14 394 824 | 2020-01-23 15:42:41 |
| KRUSZWICA | KSW | 52,6000 | -0,4000 | -0,75% | 53,0000 | 53,2000 | 52,6000 | 843 | 89 242 | 2020-01-23 15:41:47 |
| KRVITAMIN | KVT | 4,9400 | -0,2000 | -3,89% | 5,1400 | 5,1400 | 4,9400 | 7 992 | 79 438 | 2020-01-23 13:32:49 |
| LENA | LEN | 3,7700 | -0,0700 | -1,82% | 3,8600 | 3,8600 | 3,7700 | 12 185 | 93 662 | 2020-01-23 15:09:32 |
| LENTEX | LTX | 7,4400 | 0,0000 | 0,00% | 7,4400 | 7,4400 | 7,4400 | 874 | 13 006 | 2020-01-23 15:34:50 |
| LIVECHAT | LVC | 47,5000 | 0,6000 | 1,28% | 47,1000 | 47,9500 | 47,0000 | 11 324 | 1 073 284 | 2020-01-23 15:38:16 |
| LOKUM | LKD | 14,7000 | -0,1000 | -0,68% | 14,8000 | 14,8000 | 14,3000 | 469 | 13 574 | 2020-01-23 15:26:03 |
| LSISOFT | LSI | 22,0000 | -0,2000 | -0,90% | 22,3000 | 22,3000 | 22,0000 | 915 | 40 422 | 2020-01-23 13:40:13 |
| LUBAWA | LBW | 0,8400 | -0,0200 | -2,33% | 0,8400 | 0,8580 | 0,8360 | 93 774 | 158 376 | 2020-01-23 15:28:44 |
| MAKARONPL | MAK | 5,0000 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0000 | 770 | 7 740 | 2020-01-23 11:14:14 |
| MANGATA | MGT | 75,0000 | 2,0000 | 2,74% | 75,0000 | 75,0000 | 75,0000 | 1 | 150 | 2020-01-23 09:02:31 |
| MARVIPOL | MVP | 4,8600 | -0,0200 | -0,41% | 4,9200 | 4,9800 | 4,7300 | 12 072 | 115 664 | 2020-01-23 15:10:36 |
| MASTERPHA | MPH | 4,7500 | -0,0500 | -1,04% | 4,8000 | 4,8000 | 4,7000 | 683 | 6 468 | 2020-01-23 14:26:43 |
| MAXCOM | MXC | 15,4000 | -0,2500 | -1,60% | 15,8500 | 15,8500 | 15,0000 | 2 927 | 89 882 | 2020-01-23 15:00:03 |
| MCI | MCI | 10,7500 | 0,0500 | 0,47% | 10,7000 | 10,7500 | 10,6500 | 8 415 | 180 538 | 2020-01-23 14:49:39 |
| MDIENERGIA | MDI | 2,7200 | -0,0200 | -0,73% | 2,8600 | 2,8600 | 2,7200 | 162 | 882 | 2020-01-23 12:55:26 |
| MEDIACAP | MCP | 2,1000 | -0,0900 | -4,11% | 2,1000 | 2,1000 | 2,1000 | 2 100 | 8 820 | 2020-01-22 15:33:30 |
| MEDICALG | MDG | 22,2000 | -0,4000 | -1,77% | 23,3000 | 23,3000 | 21,1000 | 52 859 | 2 324 320 | 2020-01-23 15:41:35 |
| MENNICA | MNC | 22,0000 | 0,4000 | 1,85% | 22,0000 | 22,0000 | 22,0000 | 100 | 4 400 | 2020-01-23 09:29:56 |
| MERCATOR | MRC | 8,4000 | -0,0800 | -0,94% | 8,4800 | 8,6200 | 8,4000 | 3 445 | 58 346 | 2020-01-23 15:36:37 |
| MERCOR | MCR | 9,3400 | -0,0200 | -0,21% | 9,3400 | 9,3400 | 9,3400 | 9 | 168 | 2020-01-23 12:44:40 |
| MFO | MFO | 26,5000 | -0,5000 | -1,85% | 27,2000 | 27,2000 | 26,5000 | 315 | 16 698 | 2020-01-23 14:53:56 |
| MIRACULUM | MIR | 1,3450 | 0,0450 | 3,46% | 1,3300 | 1,3450 | 1,3300 | 5 100 | 13 616 | 2020-01-23 11:57:46 |
| MIRBUD | MRB | 1,0550 | -0,0200 | -1,86% | 1,0750 | 1,0750 | 1,0500 | 21 963 | 46 554 | 2020-01-23 15:40:41 |
| MLPGROUP | MLG | 51,0000 | -3,5000 | -6,42% | 56,0000 | 56,0000 | 50,5000 | 41 | 4 200 | 2020-01-23 14:04:54 |
| MLSYSTEM | MLS | 32,6000 | 0,6000 | 1,88% | 31,8000 | 32,6000 | 31,6000 | 6 300 | 407 618 | 2020-01-23 15:37:04 |
| MONNARI | MON | 2,8000 | 0,0100 | 0,36% | 2,8100 | 2,8100 | 2,7700 | 45 469 | 254 656 | 2020-01-23 15:29:39 |
| MORIZON | MZN | 0,7000 | -0,0140 | -1,96% | 0,7120 | 0,7120 | 0,7000 | 12 323 | 17 284 | 2020-01-23 14:19:12 |
| MOSTALWAR | MSW | 3,9000 | 0,0100 | 0,26% | 3,8400 | 3,9000 | 3,8400 | 2 416 | 18 772 | 2020-01-23 12:30:19 |
| MOSTALZAB | MSZ | 0,7610 | -0,0330 | -4,16% | 0,7900 | 0,8080 | 0,7600 | 135 263 | 208 050 | 2020-01-23 15:30:05 |
| NETIA | NET | 4,5200 | 0,0700 | 1,57% | 4,4600 | 4,5200 | 4,3800 | 59 018 | 527 902 | 2020-01-23 15:42:06 |
| NEUCA | NEU | 390,0000 | -3,0000 | -0,76% | 393,0000 | 396,0000 | 390,0000 | 888 | 696 230 | 2020-01-23 15:13:30 |
| NEWAG | NWG | 22,8000 | -0,5000 | -2,15% | 23,3000 | 23,3000 | 22,6000 | 2 217 | 101 952 | 2020-01-23 14:52:31 |
| NOWAGALA | CNG | 0,8050 | 0,0550 | 7,33% | 0,7600 | 0,8900 | 0,7600 | 30 451 | 49 934 | 2020-01-23 14:18:28 |
| OAT | OAT | 12,7000 | 0,1000 | 0,79% | 12,6000 | 12,7000 | 12,4000 | 4 682 | 117 814 | 2020-01-23 15:40:15 |
| ODLEWNIE | ODL | 4,6600 | 0,1200 | 2,64% | 4,5200 | 4,7600 | 4,5200 | 16 379 | 151 922 | 2020-01-23 15:29:11 |
| OEX | OEX | 17,5000 | -0,7000 | -3,85% | 17,5000 | 17,5000 | 17,5000 | 191 | 6 686 | 2020-01-23 15:42:15 |
| OPONEO.PL | OPN | 24,0000 | -0,2000 | -0,83% | 24,2000 | 24,3000 | 22,7000 | 17 509 | 830 824 | 2020-01-23 15:35:19 |
| OPTEAM | OPM | 9,6500 | 0,1500 | 1,58% | 9,7500 | 9,7500 | 9,5500 | 407 | 7 838 | 2020-01-23 14:47:08 |
| ORBIS | ORB | 114,5000 | 0,0000 | 0,00% | 114,0000 | 114,5000 | 114,0000 | 105 | 24 044 | 2020-01-23 15:30:03 |
| ORZBIALY | OBL | 11,0000 | -0,2000 | -1,79% | 11,4000 | 11,4000 | 11,0000 | 3 579 | 78 994 | 2020-01-23 14:30:57 |
| OTLOG | OTS | 6,3000 | 0,0000 | 0,00% | 6,3500 | 6,9000 | 6,3000 | 11 308 | 147 456 | 2020-01-23 12:05:56 |
| OTMUCHOW | OTM | 1,4300 | 0,0000 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 16 | 46 | 2020-01-23 09:00:00 |
| OVOSTAR | OVO | 77,0000 | 0,0000 | 0,00% | 77,0000 | 77,0000 | 77,0000 | 1 | 154 | 2020-01-23 09:01:18 |
| PAMAPOL | PMP | 1,0200 | 0,0000 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 1 281 | 2 564 | 2020-01-22 17:00:00 |
| PANOVA | NVA | 16,5000 | -0,2000 | -1,20% | 16,8000 | 16,8000 | 16,5000 | 90 | 2 976 | 2020-01-23 09:49:39 |
| PATENTUS | PAT | 1,3800 | -0,0300 | -2,13% | 1,3900 | 1,4100 | 1,3800 | 4 169 | 11 550 | 2020-01-23 14:14:48 |
| PBKM | BKM | 62,0000 | -1,0000 | -1,59% | 63,4000 | 63,4000 | 62,0000 | 3 057 | 379 694 | 2020-01-23 15:35:43 |
| PCCROKITA | PCR | 50,8000 | -1,0000 | -1,93% | 51,8000 | 51,8000 | 50,8000 | 903 | 92 646 | 2020-01-23 15:38:33 |
| PEKABEX | PBX | 11,1000 | -0,1000 | -0,89% | 11,2000 | 11,2000 | 11,1000 | 7 169 | 160 450 | 2020-01-23 15:02:41 |
| PEMANAGER | PEM | 11,4000 | -0,5000 | -4,20% | 11,9000 | 11,9000 | 11,4000 | 835 | 19 060 | 2020-01-23 15:17:50 |
| PEP | PEP | 26,9000 | -0,1000 | -0,37% | 27,3000 | 27,4000 | 26,6000 | 6 651 | 359 688 | 2020-01-23 15:13:55 |
| PEPEES | PPS | 1,6500 | -0,0100 | -0,60% | 1,6800 | 1,6800 | 1,6500 | 11 566 | 38 326 | 2020-01-23 14:01:02 |
| PGO | PGO | 1,2850 | -0,0050 | -0,39% | 1,2950 | 1,2950 | 1,2850 | 740 | 1 904 | 2020-01-23 13:21:02 |
| PGSSOFT | PSW | 12,0000 | 0,0000 | 0,00% | 11,9800 | 12,0600 | 11,6400 | 13 627 | 324 846 | 2020-01-23 15:29:00 |
| PHARMENA | PHR | 5,5400 | 0,2200 | 4,14% | 5,3800 | 5,5600 | 5,1600 | 7 526 | 82 012 | 2020-01-23 15:30:28 |
| PHN | PHN | 12,6500 | 0,0500 | 0,40% | 12,6000 | 12,8000 | 12,4000 | 719 | 18 112 | 2020-01-23 11:44:05 |
| PKPCARGO | PKP | 19,7000 | -0,2000 | -1,01% | 19,9000 | 19,9000 | 19,6000 | 15 625 | 614 964 | 2020-01-23 15:36:40 |
| PLASTBOX | PLX | 2,2000 | 0,0000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 5 | 22 | 2020-01-23 09:00:00 |
| PLAYWAY | PLW | 269,5000 | -4,5000 | -1,64% | 272,5000 | 273,0000 | 268,5000 | 4 278 | 2 314 222 | 2020-01-23 15:41:32 |
| POLICE | PCE | 10,5000 | -0,2000 | -1,87% | 10,2000 | 10,5000 | 10,2000 | 2 774 | 56 778 | 2020-01-23 15:32:26 |
| POLIMEXMS | PXM | 2,4000 | -0,0800 | -3,23% | 2,4700 | 2,4750 | 2,3400 | 284 937 | 1 372 376 | 2020-01-23 15:42:45 |
| POLNORD | PND | 3,2000 | -0,1300 | -3,90% | 3,3800 | 3,3800 | 3,1400 | 179 116 | 1 157 854 | 2020-01-23 15:21:58 |
| POZBUD | POZ | 1,7300 | -0,0200 | -1,14% | 1,7600 | 1,7600 | 1,6900 | 25 412 | 87 076 | 2020-01-23 13:20:24 |
| PRAGMAFA | PRF | 12,5000 | 0,0000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | 101 | 2 526 | 2020-01-23 15:27:34 |
| PROCHEM | PRM | 16,6500 | 0,0000 | 0,00% | 16,6500 | 16,6500 | 16,6500 | 15 | 500 | 2020-01-23 15:18:42 |
| PROJPRZEM | PJP | 15,5000 | 0,0000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 16 | 496 | 2020-01-23 14:54:08 |
| PROTEKTOR | PRT | 3,1500 | 0,0000 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 1 | 6 | 2020-01-23 09:04:09 |
| QUERCUS | QRS | 3,1900 | -0,0900 | -2,74% | 3,3000 | 3,3000 | 3,1200 | 61 011 | 391 140 | 2020-01-23 14:44:52 |
| R22 | R22 | 24,3000 | -0,3000 | -1,22% | 24,8000 | 24,8000 | 24,1000 | 4 399 | 214 296 | 2020-01-23 15:38:28 |
| RADPOL | RDL | 1,4950 | -0,0350 | -2,29% | 1,5300 | 1,5300 | 1,4950 | 5 247 | 15 890 | 2020-01-23 15:05:17 |
| RAFAKO | RFK | 0,7600 | -0,0280 | -3,55% | 0,7880 | 0,7960 | 0,7600 | 445 677 | 697 968 | 2020-01-23 15:42:09 |
| RAFAMET | RAF | 11,9000 | -0,1000 | -0,83% | 11,1000 | 12,0000 | 11,1000 | 29 | 650 | 2020-01-22 09:23:13 |
| RAINBOW | RBW | 35,9000 | -0,6000 | -1,64% | 37,0000 | 37,0000 | 35,5000 | 9 209 | 666 714 | 2020-01-23 15:21:57 |
| RANKPROGR | RNK | 1,3100 | -0,0350 | -2,60% | 1,3400 | 1,3400 | 1,3000 | 7 030 | 18 478 | 2020-01-23 15:26:49 |
| RAWLPLUG | RWL | 8,0600 | -0,0400 | -0,49% | 8,0600 | 8,0600 | 7,9000 | 1 013 | 16 010 | 2020-01-23 15:19:04 |
| RELPOL | RLP | 6,0000 | 0,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 1 820 | 21 840 | 2020-01-23 12:34:24 |
| RONSON | RON | 0,8400 | 0,0100 | 1,20% | 0,8550 | 0,8550 | 0,8250 | 13 430 | 22 366 | 2020-01-23 15:40:13 |
| ROPCZYCE | RPC | 23,8000 | 0,2000 | 0,85% | 23,9000 | 24,4000 | 23,8000 | 752 | 36 188 | 2020-01-23 15:23:08 |
| RYVU | RVU | 50,0000 | -0,2000 | -0,40% | 49,0000 | 50,6000 | 49,0000 | 1 709 | 170 118 | 2020-01-23 15:41:34 |
| SANOK | SNK | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 1 537 | 58 406 | 2020-01-23 15:32:34 |
| SECOGROUP | SWG | 17,8000 | 0,2000 | 1,14% | 17,8000 | 17,8000 | 17,8000 | 1 | 36 | 2020-01-23 09:55:11 |
| SEKO | SEK | 10,0000 | -0,4000 | -3,85% | 10,0000 | 10,0000 | 10,0000 | 894 | 17 880 | 2020-01-23 09:53:20 |
| SELENAFM | SEL | 16,5000 | -0,1000 | -0,60% | 16,6000 | 16,6000 | 16,5000 | 390 | 12 942 | 2020-01-23 13:18:13 |
| SELVITA | SLV | 27,5000 | 0,5000 | 1,85% | 27,0000 | 27,9950 | 27,0000 | 900 | 49 174 | 2020-01-23 15:36:28 |
| SILVAIR-REGS | SVRS | 5,3000 | -0,2000 | -3,64% | 5,7000 | 5,7000 | 5,3000 | 1 764 | 18 806 | 2020-01-23 15:14:14 |
| SIMPLE | SME | 7,0000 | -0,1000 | -1,41% | 7,0000 | 7,0000 | 7,0000 | 38 | 532 | 2020-01-23 15:20:34 |
| SKARBIEC | SKH | 21,4000 | -0,2000 | -0,93% | 21,6000 | 21,6000 | 20,8000 | 4 312 | 181 714 | 2020-01-23 15:22:24 |
| SNIEZKA | SKA | 85,0000 | -2,0000 | -2,30% | 86,5000 | 86,5000 | 84,5000 | 260 | 44 434 | 2020-01-23 13:48:24 |
| SONEL | SON | 9,2500 | -0,1500 | -1,60% | 9,2500 | 9,2500 | 9,2500 | 190 | 3 516 | 2020-01-23 09:03:50 |
| STALEXP | STX | 3,0200 | 0,0000 | 0,00% | 3,0200 | 3,0400 | 2,9800 | 27 126 | 163 162 | 2020-01-23 15:41:11 |
| STALPROD | STP | 205,0000 | 3,0000 | 1,49% | 201,5000 | 210,0000 | 199,6000 | 900 | 366 630 | 2020-01-23 15:37:56 |
| STALPROFI | STF | 7,4500 | -0,2000 | -2,61% | 7,7000 | 7,7000 | 7,4500 | 1 112 | 17 000 | 2020-01-23 11:20:14 |
| STELMET | STL | 8,1000 | -0,1500 | -1,82% | 8,1000 | 8,1000 | 8,1000 | 20 | 324 | 2020-01-23 11:00:00 |
| SUNEX | SNX | 12,4000 | -0,3500 | -2,75% | 12,8000 | 12,8000 | 12,3000 | 4 106 | 102 912 | 2020-01-23 15:15:20 |
| SUWARY | SUW | 11,1000 | -0,5000 | -4,31% | 12,0000 | 12,0000 | 11,1000 | 16 | 376 | 2020-01-23 12:52:31 |
| SYGNITY | SGN | 2,8200 | 0,1800 | 6,82% | 2,6200 | 2,9300 | 2,6200 | 148 006 | 831 370 | 2020-01-23 15:37:35 |
| SYNEKTIK | SNT | 13,8800 | -0,1000 | -0,72% | 14,2600 | 14,2600 | 13,8800 | 2 415 | 67 490 | 2020-01-23 14:52:46 |
| TALEX | TLX | 12,8000 | -0,1500 | -1,16% | 12,9500 | 12,9500 | 12,8000 | 210 | 5 380 | 2020-01-23 09:55:57 |
| TARCZYNSKI | TAR | 14,8000 | -0,1000 | -0,67% | 15,0000 | 15,0000 | 14,8000 | 47 | 1 392 | 2020-01-23 15:00:00 |
| TAURONPE | TPE | 1,5050 | -0,0270 | -1,76% | 1,5300 | 1,5330 | 1,5020 | 3 162 460 | 9 597 650 | 2020-01-23 15:41:43 |
| TESGAS | TSG | 5,4500 | -0,3500 | -6,03% | 5,7500 | 6,0000 | 5,2000 | 270 192 | 3 034 502 | 2020-01-23 15:42:13 |
| TIM | TIM | 12,2000 | 0,3500 | 2,95% | 11,9500 | 12,5000 | 11,9000 | 72 424 | 1 773 336 | 2020-01-23 15:17:39 |
| TORPOL | TOR | 7,2000 | 0,1200 | 1,69% | 7,0800 | 7,5000 | 7,0600 | 91 945 | 1 317 280 | 2020-01-23 15:18:11 |
| TOWERINVT | TOW | 24,3000 | -1,2000 | -4,71% | 25,5000 | 25,5000 | 24,3000 | 3 733 | 185 220 | 2020-01-23 14:48:04 |
| TOYA | TOA | 5,7000 | 0,1500 | 2,70% | 5,6000 | 5,7000 | 5,4500 | 11 237 | 124 910 | 2020-01-23 15:29:36 |
| TRAKCJA | TRK | 1,7600 | 0,0020 | 0,11% | 1,7940 | 1,7940 | 1,7400 | 70 782 | 249 520 | 2020-01-23 15:34:36 |
| TRANSPOL | TRN | 3,0500 | 0,0000 | 0,00% | 3,0500 | 3,0500 | 3,0000 | 3 049 | 18 570 | 2020-01-23 15:02:31 |
| TSGAMES | TEN | 257,0000 | -1,0000 | -0,39% | 258,0000 | 260,0000 | 255,0000 | 6 416 | 3 292 500 | 2020-01-23 15:40:09 |
| ULMA | ULM | 54,0000 | -0,5000 | -0,92% | 54,5000 | 54,5000 | 54,0000 | 196 | 21 258 | 2020-01-23 12:53:57 |
| ULTGAMES | ULG | 20,2500 | -1,2500 | -5,81% | 21,6500 | 21,6500 | 19,6000 | 68 147 | 2 782 486 | 2020-01-23 15:41:40 |
| UNIBEP | UNI | 9,1000 | 0,0600 | 0,66% | 9,1000 | 9,1200 | 9,0400 | 1 270 | 23 076 | 2020-01-23 10:08:13 |
| UNIMOT | UNT | 30,7000 | -0,6000 | -1,92% | 31,0000 | 31,1000 | 30,1000 | 10 866 | 664 106 | 2020-01-23 15:33:22 |
| VENTUREIN | VTI | 1,0500 | -0,0500 | -4,55% | 1,1000 | 1,1000 | 1,0500 | 2 354 | 4 946 | 2020-01-20 11:53:06 |
| VIGOSYS | VGO | 430,0000 | 0,0000 | 0,00% | 434,0000 | 434,0000 | 430,0000 | 35 | 30 132 | 2020-01-23 14:41:08 |
| VINDEXUS | VIN | 8,0000 | -0,0600 | -0,74% | 8,0600 | 8,0600 | 8,0000 | 408 | 6 540 | 2020-01-23 15:26:01 |
| VIVID | VVD | 1,6100 | 0,0060 | 0,37% | 1,6000 | 1,6580 | 1,6000 | 31 594 | 102 834 | 2020-01-23 14:18:14 |
| VOTUM | VOT | 13,6000 | 0,0000 | 0,00% | 13,2000 | 13,7500 | 13,0000 | 69 438 | 1 867 726 | 2020-01-23 15:32:29 |
| VOXEL | VOX | 32,0000 | 0,0000 | 0,00% | 32,0000 | 32,0000 | 31,9000 | 120 | 7 676 | 2020-01-23 11:21:52 |
| VRG | VRG | 3,8400 | -0,0800 | -2,04% | 3,9200 | 3,9200 | 3,8300 | 40 432 | 313 034 | 2020-01-23 15:37:15 |
| WASKO | WAS | 1,5150 | -0,0050 | -0,33% | 1,5150 | 1,5200 | 1,4450 | 16 522 | 49 054 | 2020-01-23 15:38:19 |
| WAWEL | WWL | 658,0000 | 0,0000 | 0,00% | 654,0000 | 658,0000 | 654,0000 | 23 | 30 156 | 2020-01-23 15:39:42 |
| WIELTON | WLT | 7,2700 | 0,1100 | 1,54% | 7,1600 | 7,2900 | 6,9100 | 50 246 | 712 182 | 2020-01-23 15:41:25 |
| WIRTUALNA | WPL | 80,0000 | 2,0000 | 2,56% | 79,8000 | 80,6000 | 78,6000 | 14 142 | 2 260 210 | 2020-01-23 15:26:56 |
| WITTCHEN | WTN | 12,6000 | -0,4000 | -3,08% | 13,0000 | 13,0000 | 12,5500 | 1 226 | 31 046 | 2020-01-23 14:29:31 |
| WOJAS | WOJ | 5,1000 | 0,0400 | 0,79% | 5,1200 | 5,1200 | 5,0400 | 205 | 2 086 | 2020-01-23 15:10:50 |
| WORKSERV | WSE | 0,4980 | 0,0030 | 0,61% | 0,4955 | 0,5080 | 0,4700 | 581 568 | 561 316 | 2020-01-23 15:02:45 |
| XTB | XTB | 3,6600 | -0,0400 | -1,08% | 3,7600 | 3,7800 | 3,6400 | 63 510 | 468 522 | 2020-01-23 15:40:34 |
| XTPL | XTP | 124,0000 | -3,0000 | -2,36% | 127,0000 | 127,5000 | 123,5000 | 1 635 | 412 018 | 2020-01-23 15:37:42 |
| ZAMET | ZMT | 1,1700 | -0,0100 | -0,85% | 1,1300 | 1,1700 | 1,1300 | 890 | 2 014 | 2020-01-23 11:19:32 |
| ZEPAK | ZEP | 7,9600 | 0,0000 | 0,00% | 7,9600 | 7,9600 | 7,8600 | 1 695 | 26 960 | 2020-01-23 15:21:13 |
| ZPUE | PUE | 165,0000 | 8,0000 | 5,10% | 158,0000 | 168,0000 | 158,0000 | 228 | 74 248 | 2020-01-23 15:00:55 |
| ZUE | ZUE | 4,3800 | -0,0200 | -0,45% | 4,4000 | 4,4000 | 4,3000 | 23 997 | 210 900 | 2020-01-23 13:51:12 |
