58 719,27
0,92%
532,93
WIG |
|
|---|---|
| Kurs odniesienia: | 58 186,34 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 58 003,48 |
| Max 1D: | 58 740,42 |
| Min 1D: | 57 793,42 |
| Wolumen obrotu: | 81 789 350 szt. |
| Wartość obrotu: | 985 366 848 zł |
| Liczba transakcji: | 88 832 |
| Stopa zwrotu 1R: | -7,08% |
| Max 1R: | 67 529,39 |
| Min 1R: | 54 027,32 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 248,00 | -2,00 | -0,80% | 246,00 | 253,00 | 239,00 | 33 287 | 16 257 386 | 2018-12-18 17:04:52 |
| 4FUNMEDIA | 4FM | 11,70 | -0,10 | -0,85% | 11,50 | 11,80 | 11,50 | 675 | 15 680 | 2018-12-18 17:00:00 |
| ABCDATA | ABC | 0,85 | 0,01 | 1,19% | 0,83 | 0,85 | 0,82 | 250 260 | 419 474 | 2018-12-18 17:00:00 |
| ABPL | ABE | 15,30 | -0,25 | -1,61% | 15,55 | 15,55 | 15,10 | 5 748 | 177 396 | 2018-12-18 15:53:35 |
| ACAUTOGAZ | ACG | 43,30 | 0,10 | 0,23% | 43,00 | 43,30 | 43,00 | 175 | 15 096 | 2018-12-18 13:53:36 |
| ADIUVO | ADV | 8,52 | -0,40 | -4,48% | 8,82 | 8,82 | 8,52 | 5 808 | 100 296 | 2018-12-18 12:01:14 |
| AGORA | AGO | 10,50 | -0,10 | -0,94% | 10,50 | 10,60 | 10,50 | 97 926 | 2 058 202 | 2018-12-18 17:00:00 |
| AGROTON | AGT | 3,26 | -0,11 | -3,26% | 3,35 | 3,35 | 3,18 | 5 601 | 36 462 | 2018-12-18 17:00:00 |
| AILLERON | ALL | 9,84 | -0,12 | -1,20% | 9,90 | 10,00 | 9,80 | 2 401 | 47 258 | 2018-12-18 17:00:00 |
| AIRWAY | AWM | 0,66 | -0,03 | -4,35% | 0,68 | 0,68 | 0,64 | 38 582 | 50 382 | 2018-12-18 17:00:00 |
| ALCHEMIA | ALC | 4,73 | 0,11 | 2,38% | 4,62 | 4,73 | 4,61 | 355 | 3 298 | 2018-12-18 17:00:00 |
| ALIOR | ALR | 57,05 | 1,45 | 2,61% | 55,00 | 57,05 | 54,80 | 373 238 | 42 314 352 | 2018-12-18 17:01:28 |
| ALTA | AAT | 1,95 | -0,07 | -3,47% | 1,87 | 2,02 | 1,87 | 292 | 1 134 | 2018-12-18 14:48:38 |
| ALTUSTFI | ALI | 2,15 | -0,04 | -1,83% | 2,16 | 2,17 | 2,14 | 19 756 | 84 756 | 2018-12-18 17:00:00 |
| ALUMETAL | AML | 43,00 | -0,80 | -1,83% | 42,60 | 43,45 | 42,50 | 1 775 | 152 096 | 2018-12-18 17:00:00 |
| AMBRA | AMB | 12,50 | 0,15 | 1,21% | 12,30 | 12,55 | 12,20 | 78 849 | 1 959 236 | 2018-12-18 17:00:00 |
| AMICA | AMC | 111,60 | -1,20 | -1,06% | 112,60 | 112,60 | 111,20 | 10 898 | 2 431 000 | 2018-12-18 16:49:51 |
| AMREST | EAT | 40,50 | -0,20 | -0,49% | 40,70 | 41,30 | 40,40 | 81 253 | 6 615 676 | 2018-12-18 17:00:00 |
| APATOR | APT | 24,70 | 0,50 | 2,07% | 24,30 | 24,70 | 24,20 | 641 | 31 230 | 2018-12-18 17:00:00 |
| APLISENS | APN | 10,50 | 0,00 | 0,00% | 10,50 | 10,50 | 10,50 | 1 | 22 | 2018-12-18 09:01:14 |
| APSENERGY | APE | 2,22 | -0,12 | -5,13% | 2,34 | 2,34 | 2,22 | 501 | 2 224 | 2018-12-18 17:00:00 |
| ARCHICOM | ARH | 11,45 | -0,35 | -2,97% | 11,75 | 11,75 | 11,40 | 1 969 | 45 736 | 2018-12-18 16:14:08 |
| ARCTIC | ATC | 3,25 | -0,10 | -2,99% | 3,35 | 3,35 | 3,14 | 49 961 | 325 052 | 2018-12-18 17:00:00 |
| ARTERIA | ARR | 4,80 | -0,18 | -3,61% | 4,80 | 5,00 | 4,80 | 11 432 | 109 996 | 2018-12-18 17:00:00 |
| ARTIFEX | ART | 4,00 | -0,04 | -0,99% | 4,05 | 4,05 | 3,65 | 27 902 | 210 430 | 2018-12-18 17:04:55 |
| ASBIS | ASB | 2,53 | -0,05 | -1,94% | 2,58 | 2,59 | 2,53 | 73 097 | 373 524 | 2018-12-18 17:02:52 |
| ASMGROUP | ASM | 3,44 | -0,16 | -4,44% | 3,44 | 3,44 | 3,44 | 291 | 2 002 | 2018-11-27 14:17:39 |
| ASSECOBS | ABS | 26,80 | -0,10 | -0,37% | 26,80 | 26,80 | 26,50 | 2 356 | 125 382 | 2018-12-18 16:49:43 |
| ASSECOPOL | ACP | 46,60 | -0,60 | -1,27% | 47,20 | 47,20 | 46,28 | 50 717 | 4 728 246 | 2018-12-18 17:00:00 |
| ASSECOSEE | ASE | 10,75 | -0,25 | -2,27% | 11,00 | 11,00 | 9,90 | 82 625 | 1 757 890 | 2018-12-18 17:00:00 |
| ASTARTA | AST | 24,40 | -1,70 | -6,51% | 26,20 | 26,20 | 23,60 | 4 018 | 198 328 | 2018-12-18 16:48:13 |
| ATAL | 1AT | 28,70 | -0,30 | -1,03% | 29,00 | 29,00 | 28,10 | 53 098 | 3 066 632 | 2018-12-18 17:00:00 |
| ATENDE | ATD | 3,70 | -0,01 | -0,27% | 3,72 | 3,72 | 3,70 | 120 | 888 | 2018-12-18 15:28:04 |
| ATLANTAPL | ATP | 4,84 | 0,05 | 1,04% | 4,77 | 4,85 | 4,76 | 32 442 | 311 564 | 2018-12-18 17:00:00 |
| ATLANTIS | ATS | 0,53 | 0,01 | 1,92% | 0,52 | 0,53 | 0,51 | 469 | 486 | 2018-12-18 16:18:01 |
| ATLASEST | ATL | 0,98 | 0,00 | 0,00% | 0,97 | 0,98 | 0,94 | 7 053 | 13 560 | 2018-12-17 15:13:14 |
| ATMGRUPA | ATG | 4,80 | 0,10 | 2,13% | 4,80 | 4,93 | 4,75 | 5 960 | 57 214 | 2018-12-18 14:07:59 |
| ATREM | ATR | 1,39 | 0,00 | 0,00% | 1,39 | 1,39 | 1,39 | 20 | 56 | 2018-12-18 15:32:23 |
| AUGA | AUG | 1,74 | 0,00 | 0,00% | 1,74 | 1,74 | 1,74 | 115 | 400 | 2018-11-08 09:09:39 |
| AUTOPARTN | APR | 3,90 | 0,00 | 0,00% | 3,91 | 3,94 | 3,88 | 64 572 | 502 494 | 2018-12-18 17:03:12 |
| BAHOLDING | BAH | 1,87 | -0,03 | -1,58% | 1,95 | 1,99 | 1,85 | 358 737 | 1 373 498 | 2018-12-18 17:00:00 |
| BALTONA | BAL | 8,96 | 0,38 | 4,43% | 8,96 | 8,96 | 8,96 | 1 | 18 | 2018-12-18 09:00:00 |
| BBIDEV | BBD | 0,59 | 0,00 | 0,00% | 0,59 | 0,59 | 0,59 | 12 314 | 14 530 | 2018-12-18 13:32:56 |
| BEDZIN | BDZ | 21,40 | 0,00 | 0,00% | 21,40 | 21,40 | 21,40 | 10 | 428 | 2018-12-18 15:19:10 |
| BENEFIT | BFT | 860,00 | 10,00 | 1,18% | 850,00 | 860,00 | 842,00 | 2 722 | 4 670 192 | 2018-12-18 17:00:00 |
| BETACOM | BCM | 14,50 | -0,10 | -0,68% | 14,10 | 14,50 | 14,10 | 156 | 4 400 | 2018-12-18 17:00:00 |
| BIK | BIK | 15,55 | 0,05 | 0,32% | 15,50 | 15,65 | 15,15 | 2 020 | 62 752 | 2018-12-18 17:04:19 |
| BIOMEDLUB | BML | 0,92 | 0,00 | 0,00% | 0,89 | 0,92 | 0,88 | 7 350 | 13 116 | 2018-12-18 17:00:00 |
| BIOTON | BIO | 5,33 | -0,09 | -1,66% | 5,36 | 5,39 | 5,30 | 37 171 | 396 064 | 2018-12-18 17:00:00 |
| BOGDANKA | LWB | 55,00 | -1,00 | -1,79% | 55,50 | 56,00 | 54,30 | 7 771 | 852 546 | 2018-12-18 17:04:21 |
| BORYSZEW | BRS | 4,68 | 0,00 | 0,00% | 4,67 | 4,71 | 4,63 | 102 897 | 960 188 | 2018-12-18 17:00:00 |
| BOS | BOS | 7,65 | -0,05 | -0,65% | 7,64 | 7,70 | 7,63 | 15 717 | 240 938 | 2018-12-18 16:37:32 |
| BOWIM | BOW | 3,00 | 0,06 | 2,04% | 2,91 | 3,00 | 2,90 | 934 | 5 426 | 2018-12-18 15:57:27 |
| BRASTER | BRA | 2,24 | -0,05 | -2,18% | 2,35 | 2,45 | 2,17 | 520 888 | 2 452 232 | 2018-12-18 17:03:33 |
| BSCDRUK | BSC | 31,00 | -0,80 | -2,52% | 32,00 | 32,00 | 29,00 | 538 | 31 460 | 2018-12-18 17:00:00 |
| BUDIMEX | BDX | 118,40 | -0,60 | -0,50% | 118,60 | 122,20 | 117,20 | 38 563 | 9 144 194 | 2018-12-18 17:02:14 |
| CAPITAL | CPA | 2,23 | -0,03 | -1,33% | 2,10 | 2,23 | 2,10 | 7 055 | 29 632 | 2018-12-18 11:38:10 |
| CCC | CCC | 201,80 | 11,30 | 5,93% | 190,60 | 202,60 | 186,20 | 124 212 | 48 719 088 | 2018-12-18 17:04:05 |
| CDPROJEKT | CDR | 142,60 | 3,60 | 2,59% | 138,10 | 143,40 | 135,40 | 286 163 | 79 474 872 | 2018-12-18 17:03:44 |
| CDRL | CDL | 25,70 | -0,50 | -1,91% | 26,20 | 26,20 | 25,70 | 3 102 | 159 684 | 2018-12-18 17:00:00 |
| CELTIC | CPD | 5,90 | -0,05 | -0,84% | 5,90 | 5,90 | 5,90 | 140 | 1 652 | 2018-12-18 15:18:30 |
| CEZ | CEZ | 91,55 | 0,55 | 0,60% | 91,15 | 91,55 | 91,15 | 142 | 25 922 | 2018-12-18 15:01:59 |
| CIECH | CIE | 46,42 | 0,62 | 1,35% | 45,76 | 46,42 | 45,12 | 30 278 | 2 778 532 | 2018-12-18 17:00:00 |
| CIGAMES | CIG | 0,86 | 0,00 | 0,00% | 0,86 | 0,88 | 0,84 | 562 557 | 960 736 | 2018-12-18 17:01:30 |
| CITYSERV | CTS | 11,30 | 0,00 | 0,00% | 11,30 | 11,30 | 11,30 | 113 | 2 554 | 2018-12-10 09:02:26 |
| CLNPHARMA | CLN | 31,75 | -0,45 | -1,40% | 31,90 | 32,30 | 31,45 | 56 707 | 3 632 022 | 2018-12-18 17:00:00 |
| CNT | CNT | 11,80 | 0,00 | 0,00% | 11,80 | 11,80 | 11,80 | 959 | 22 632 | 2018-12-18 10:54:19 |
| COGNOR | COG | 1,68 | -0,01 | -0,59% | 1,69 | 1,69 | 1,62 | 111 152 | 366 564 | 2018-12-18 17:00:00 |
| COMARCH | CMR | 150,50 | -2,50 | -1,63% | 151,50 | 152,00 | 150,00 | 1 119 | 336 866 | 2018-12-18 17:00:00 |
| COMP | CMP | 48,00 | -1,60 | -3,23% | 48,60 | 51,50 | 48,00 | 4 200 | 412 436 | 2018-12-18 17:02:03 |
| CORMAY | CRM | 1,16 | -0,02 | -1,69% | 1,18 | 1,18 | 1,12 | 927 646 | 2 133 254 | 2018-12-18 17:00:03 |
| CPGROUP | CPG | 5,60 | 0,20 | 3,70% | 5,40 | 5,60 | 5,15 | 65 120 | 691 228 | 2018-12-18 17:00:00 |
| CYFRPLSAT | CPS | 23,08 | 0,40 | 1,76% | 22,88 | 23,14 | 22,64 | 664 702 | 30 574 798 | 2018-12-18 17:01:16 |
| DEBICA | DBC | 96,20 | 1,00 | 1,05% | 96,20 | 96,20 | 96,20 | 20 | 3 848 | 2018-12-18 10:10:58 |
| DECORA | DCR | 15,00 | 0,00 | 0,00% | 15,00 | 15,10 | 15,00 | 2 535 | 76 098 | 2018-12-18 11:28:07 |
| DEKPOL | DEK | 32,00 | -0,40 | -1,23% | 32,40 | 32,40 | 31,60 | 473 | 30 332 | 2018-12-18 17:00:00 |
| DELKO | DEL | 7,40 | 0,20 | 2,78% | 7,20 | 7,60 | 7,18 | 21 982 | 317 458 | 2018-12-18 17:00:00 |
| DINOPL | DNP | 101,50 | 1,50 | 1,50% | 100,00 | 102,00 | 98,20 | 113 545 | 22 854 342 | 2018-12-18 17:01:39 |
| DOMDEV | DOM | 64,60 | 0,00 | 0,00% | 64,60 | 64,60 | 64,00 | 773 | 99 492 | 2018-12-18 17:00:00 |
| ECHO | ECH | 3,26 | -0,04 | -1,21% | 3,33 | 3,33 | 3,25 | 788 860 | 5 158 402 | 2018-12-18 17:03:10 |
| EFEKT | EFK | 21,10 | -0,30 | -1,40% | 20,90 | 21,10 | 20,90 | 34 | 1 422 | 2018-12-18 17:00:00 |
| EKOEXPORT | EEX | 2,79 | -0,21 | -7,00% | 2,96 | 3,03 | 2,70 | 85 579 | 490 838 | 2018-12-18 17:04:44 |
| ELBUDOWA | ELB | 26,00 | -1,50 | -5,45% | 27,00 | 27,00 | 25,70 | 8 838 | 459 768 | 2018-12-18 17:00:00 |
| ELEKTROTI | ELT | 4,00 | 0,12 | 3,09% | 4,00 | 4,00 | 4,00 | 88 | 704 | 2018-12-18 10:01:30 |
| ELEMENTAL | EMT | 1,15 | 0,02 | 1,77% | 1,13 | 1,15 | 1,09 | 556 048 | 1 249 602 | 2018-12-18 17:00:00 |
| ELZAB | ELZ | 5,65 | -0,25 | -4,24% | 5,40 | 5,65 | 5,40 | 1 189 | 13 098 | 2018-12-18 15:47:10 |
| ENAP | ENP | 1,05 | 0,02 | 1,94% | 1,03 | 1,05 | 1,03 | 8 814 | 18 336 | 2018-12-18 14:30:41 |
| ENEA | ENA | 10,40 | 0,20 | 1,96% | 10,20 | 10,50 | 10,16 | 1 372 231 | 28 554 734 | 2018-12-18 17:00:00 |
| ENELMED | ENE | 10,60 | 0,10 | 0,95% | 10,60 | 10,70 | 10,40 | 2 484 | 52 214 | 2018-12-18 17:00:00 |
| ENERGA | ENG | 9,81 | 0,28 | 2,94% | 9,45 | 9,89 | 9,35 | 1 034 288 | 20 201 950 | 2018-12-18 17:00:00 |
| ENTER | ENT | 21,00 | 0,40 | 1,94% | 20,80 | 21,20 | 20,80 | 22 335 | 938 192 | 2018-12-18 17:01:17 |
| ERBUD | ERB | 9,98 | 0,08 | 0,81% | 9,98 | 9,98 | 9,98 | 1 | 20 | 2018-12-18 09:18:41 |
| ERG | ERG | 37,00 | 0,00 | 0,00% | 37,00 | 37,00 | 37,00 | 1 | 74 | 2018-12-18 09:00:00 |
| ERGIS | EGS | 2,64 | -0,06 | -2,22% | 2,70 | 2,70 | 2,64 | 15 380 | 81 604 | 2018-12-18 16:44:42 |
| ESOTIQ | EAH | 17,25 | -0,10 | -0,58% | 17,00 | 17,25 | 17,00 | 1 071 | 36 414 | 2018-12-18 17:00:00 |
| ESSYSTEM | ESS | 2,20 | -0,16 | -6,78% | 2,36 | 2,36 | 2,20 | 1 310 | 5 768 | 2018-12-18 17:00:00 |
| EUCO | EUC | 6,36 | 0,06 | 0,95% | 6,30 | 6,36 | 6,24 | 402 | 5 066 | 2018-12-18 16:22:12 |
| EUROCASH | EUR | 17,47 | -0,17 | -0,96% | 17,62 | 17,70 | 17,34 | 271 104 | 9 548 006 | 2018-12-18 17:04:02 |
| EUROHOLD | EHG | 3,54 | -0,14 | -3,80% | 3,54 | 3,54 | 3,54 | 10 | 70 | 2018-12-10 12:14:05 |
| EUROTEL | ETL | 18,60 | 0,00 | 0,00% | 18,20 | 18,60 | 18,20 | 521 | 19 342 | 2018-12-18 15:55:50 |
| FAMUR | FMF | 5,50 | 0,02 | 0,36% | 5,48 | 5,50 | 5,48 | 25 126 | 276 004 | 2018-12-18 17:00:00 |
| FASING | FSG | 16,15 | 0,25 | 1,57% | 15,90 | 16,25 | 15,85 | 339 | 10 804 | 2018-12-18 17:00:00 |
| FEERUM | FEE | 9,20 | 0,00 | 0,00% | 9,20 | 9,20 | 9,20 | 11 | 202 | 2018-12-18 16:16:13 |
| FERRO | FRO | 12,40 | -0,05 | -0,40% | 12,40 | 12,40 | 12,05 | 636 | 15 356 | 2018-12-18 17:00:00 |
| FORTE | FTE | 22,10 | -0,50 | -2,21% | 22,50 | 22,70 | 21,80 | 23 802 | 1 052 424 | 2018-12-18 17:02:59 |
| GETINOBLE | GNB | 0,41 | 0,06 | 17,14% | 0,36 | 0,42 | 0,36 | 33 742 089 | 26 102 444 | 2018-12-18 17:04:30 |
| GINOROSSI | GRI | 0,53 | 0,00 | 0,00% | 0,52 | 0,54 | 0,52 | 471 067 | 496 252 | 2018-12-18 16:30:08 |
| GLCOSMED | GLC | 0,83 | 0,01 | 1,22% | 0,83 | 0,83 | 0,83 | 372 | 618 | 2018-12-18 17:00:00 |
| GOBARTO | GOB | 8,96 | 0,06 | 0,67% | 8,60 | 8,96 | 8,50 | 1 308 | 22 678 | 2018-12-18 12:57:23 |
| GPW | GPW | 38,15 | 0,00 | 0,00% | 37,60 | 38,25 | 37,60 | 36 937 | 2 809 800 | 2018-12-18 17:00:55 |
| GROCLIN | GCN | 3,27 | -0,08 | -2,39% | 3,31 | 3,33 | 3,15 | 84 665 | 549 438 | 2018-12-18 17:00:00 |
| GRODNO | GRN | 3,65 | -0,49 | -11,84% | 4,18 | 4,18 | 3,60 | 55 814 | 432 202 | 2018-12-18 17:01:19 |
| GRUPAAZOTY | ATT | 31,50 | -0,62 | -1,93% | 31,80 | 32,00 | 31,04 | 110 713 | 6 997 238 | 2018-12-18 17:02:52 |
| GTC | GTC | 8,31 | -0,29 | -3,37% | 8,52 | 8,61 | 8,31 | 196 938 | 3 328 192 | 2018-12-18 17:00:00 |
| HANDLOWY | BHW | 69,30 | 0,50 | 0,73% | 68,50 | 69,50 | 68,50 | 32 561 | 4 499 580 | 2018-12-18 17:00:00 |
| HARPER | HRP | 0,13 | -0,02 | -13,33% | 0,15 | 0,16 | 0,13 | 1 618 235 | 441 634 | 2018-12-18 17:00:00 |
| HELIO | HEL | 10,50 | 0,00 | 0,00% | 10,50 | 10,50 | 10,50 | 1 | 22 | 2018-12-18 09:00:00 |
| HERKULES | HRS | 2,95 | -0,04 | -1,34% | 3,00 | 3,00 | 2,95 | 3 240 | 19 120 | 2018-12-18 11:26:08 |
| HOLLYWOOD | HLD | 0,91 | -0,04 | -4,21% | 0,95 | 0,95 | 0,88 | 8 100 | 14 566 | 2018-12-18 16:49:45 |
| HYDROTOR | HDR | 34,40 | 0,40 | 1,18% | 34,20 | 34,40 | 34,20 | 71 | 4 872 | 2018-12-18 16:00:59 |
| IDEABANK | IDA | 2,60 | 0,37 | 16,59% | 2,26 | 2,61 | 2,26 | 703 037 | 3 430 074 | 2018-12-18 17:03:27 |
| IFIRMA | IFI | 2,18 | 0,11 | 5,31% | 2,07 | 2,20 | 2,05 | 9 024 | 37 544 | 2018-12-18 17:00:00 |
| IIAAV | IIA | 89,80 | -1,20 | -1,32% | 90,00 | 90,00 | 89,80 | 307 | 55 260 | 2018-12-18 13:49:07 |
| IMCOMPANY | IMC | 12,75 | -0,95 | -6,93% | 13,70 | 13,70 | 12,75 | 401 | 10 248 | 2018-12-18 17:00:00 |
| IMMOBILE | GKI | 3,15 | 0,09 | 2,94% | 3,15 | 3,15 | 3,02 | 8 535 | 51 828 | 2018-12-18 14:39:32 |
| IMPEL | IPL | 6,95 | -0,05 | -0,71% | 7,25 | 7,25 | 6,90 | 1 763 | 24 476 | 2018-12-18 16:28:22 |
| IMPERA | IMP | 1,00 | 0,02 | 2,04% | 0,98 | 1,01 | 0,98 | 1 570 | 3 090 | 2018-12-18 16:07:30 |
| IMPEXMET | IPX | 3,10 | -0,03 | -0,96% | 3,12 | 3,12 | 3,10 | 36 052 | 223 808 | 2018-12-18 17:02:37 |
| IMS | IMS | 3,34 | -0,02 | -0,60% | 3,34 | 3,34 | 3,32 | 738 | 4 918 | 2018-12-18 15:19:11 |
| INDYKPOL | IND | 64,00 | -2,00 | -3,03% | 66,00 | 66,00 | 64,00 | 21 | 2 692 | 2018-12-18 13:54:29 |
| INGBSK | ING | 189,00 | 1,20 | 0,64% | 187,80 | 189,00 | 185,80 | 17 209 | 6 491 384 | 2018-12-18 17:00:00 |
| INPRO | INP | 4,50 | 0,00 | 0,00% | 4,50 | 4,50 | 4,50 | 1 | 10 | 2018-12-18 09:00:00 |
| INSTALKRK | INK | 12,00 | 0,20 | 1,69% | 11,55 | 12,00 | 11,55 | 2 492 | 59 244 | 2018-12-18 16:43:02 |
| INTERAOLT | IRL | 10,40 | -0,20 | -1,89% | 10,65 | 10,65 | 10,40 | 2 821 | 59 042 | 2018-12-18 17:00:00 |
| INTERCARS | CAR | 208,00 | -2,00 | -0,95% | 209,00 | 209,00 | 204,00 | 3 714 | 1 537 550 | 2018-12-18 17:00:32 |
| INTERFERI | INF | 3,72 | 0,06 | 1,64% | 3,66 | 3,72 | 3,66 | 14 | 104 | 2018-12-04 12:33:18 |
| INTERSPPL | IPO | 1,85 | -0,06 | -3,14% | 1,79 | 1,85 | 1,79 | 3 741 | 13 692 | 2018-12-18 15:17:06 |
| INTROL | INL | 3,55 | -0,23 | -6,08% | 3,55 | 3,55 | 3,55 | 85 | 604 | 2018-12-18 17:00:00 |
| IPOPEMA | IPE | 0,99 | -0,05 | -4,81% | 1,10 | 1,15 | 0,99 | 1 096 | 2 188 | 2018-12-18 12:57:28 |
| ITMTRADE | ITM | 1,07 | 0,04 | 3,88% | 1,00 | 1,09 | 1,00 | 27 286 | 56 748 | 2018-12-18 14:52:44 |
| IZOBLOK | IZB | 29,00 | -0,60 | -2,03% | 29,20 | 29,60 | 29,00 | 1 386 | 80 960 | 2018-12-18 16:44:11 |
| IZOSTAL | IZS | 3,00 | 0,05 | 1,69% | 3,00 | 3,00 | 3,00 | 50 | 300 | 2018-12-18 09:00:00 |
| JSW | JSW | 67,78 | 1,36 | 2,05% | 66,30 | 68,80 | 66,30 | 183 446 | 24 912 834 | 2018-12-18 17:02:11 |
| JWCONSTR | JWC | 2,32 | -0,05 | -2,11% | 2,35 | 2,35 | 2,30 | 17 350 | 80 164 | 2018-12-18 17:00:00 |
| K2INTERNT | K2I | 11,90 | -0,40 | -3,25% | 12,30 | 12,30 | 11,90 | 2 | 48 | 2018-12-18 17:00:00 |
| KANIA | KAN | 1,06 | 0,01 | 0,95% | 1,08 | 1,12 | 1,05 | 820 153 | 1 766 180 | 2018-12-18 17:02:19 |
| KCI | KCI | 0,42 | -0,03 | -6,67% | 0,43 | 0,44 | 0,42 | 26 406 | 22 630 | 2018-12-18 16:27:12 |
| KERNEL | KER | 47,70 | -1,80 | -3,64% | 49,50 | 49,50 | 47,30 | 57 329 | 5 483 982 | 2018-12-18 17:03:12 |
| KETY | KTY | 326,50 | -4,00 | -1,21% | 330,50 | 331,00 | 326,50 | 2 001 | 1 307 830 | 2018-12-18 17:00:00 |
| KGHM | KGH | 88,92 | -0,86 | -0,96% | 89,52 | 89,58 | 87,72 | 461 281 | 81 683 416 | 2018-12-18 17:01:39 |
| KGL | KGL | 15,90 | 0,00 | 0,00% | 16,40 | 16,40 | 15,50 | 681 | 21 228 | 2018-12-18 11:00:08 |
| KINOPOL | KPL | 11,00 | -0,10 | -0,90% | 10,80 | 11,00 | 10,75 | 117 455 | 2 583 882 | 2018-12-17 16:46:18 |
| KOGENERA | KGN | 40,00 | -3,00 | -6,98% | 42,80 | 42,80 | 39,50 | 571 | 46 230 | 2018-12-18 14:33:52 |
| KOMPAP | KMP | 6,35 | 0,05 | 0,79% | 6,35 | 6,35 | 6,35 | 10 | 128 | 2018-12-18 14:34:10 |
| KOMPUTRON | KOM | 3,30 | 0,06 | 1,85% | 3,22 | 3,30 | 3,22 | 6 300 | 40 982 | 2018-12-18 13:59:53 |
| KONSSTALI | KST | 28,30 | 0,30 | 1,07% | 28,50 | 28,50 | 27,60 | 581 | 32 578 | 2018-12-18 17:00:00 |
| KPPD | KPD | 21,00 | -0,60 | -2,78% | 21,00 | 21,00 | 21,00 | 438 | 18 396 | 2018-12-17 14:29:11 |
| KRAKCHEM | KCH | 1,10 | 0,00 | 0,00% | 1,15 | 1,15 | 1,09 | 2 248 | 4 938 | 2018-12-18 16:48:31 |
| KREC | KRC | 4,97 | -0,23 | -4,42% | 5,20 | 5,20 | 4,97 | 4 001 | 39 770 | 2018-12-18 17:00:00 |
| KREZUS | KZS | 0,46 | -0,02 | -4,17% | 0,48 | 0,49 | 0,46 | 1 150 621 | 1 088 638 | 2018-12-18 17:04:48 |
| KRKA | KRK | 243,00 | 0,00 | 0,00% | 243,00 | 243,00 | 243,00 | 1 | 486 | 2018-12-18 09:02:35 |
| KRUK | KRU | 166,60 | -5,00 | -2,91% | 173,00 | 173,00 | 166,20 | 62 813 | 21 239 260 | 2018-12-18 17:00:00 |
| KRUSZWICA | KSW | 40,50 | 0,00 | 0,00% | 40,90 | 40,90 | 40,50 | 213 | 17 282 | 2018-12-18 16:32:55 |
| KRVITAMIN | KVT | 5,84 | -0,14 | -2,34% | 5,74 | 5,84 | 5,74 | 403 | 4 706 | 2018-12-18 17:00:00 |
| LARQ | LRQ | 6,24 | -0,30 | -4,59% | 6,60 | 6,60 | 6,20 | 3 452 | 43 246 | 2018-12-18 17:00:00 |
| LCCORP | LCC | 2,30 | -0,05 | -2,13% | 2,41 | 2,41 | 2,26 | 668 412 | 3 075 600 | 2018-12-18 17:00:00 |
| LENA | LEN | 2,62 | -0,06 | -2,24% | 2,68 | 2,68 | 2,61 | 5 530 | 28 974 | 2018-12-18 17:00:00 |
| LENTEX | LTX | 7,06 | -0,32 | -4,34% | 7,36 | 7,36 | 7,06 | 5 791 | 83 236 | 2018-12-18 17:00:00 |
| LIBET | LBT | 1,11 | 0,00 | 0,00% | 1,11 | 1,11 | 1,08 | 25 932 | 56 754 | 2018-12-18 17:00:00 |
| LIVECHAT | LVC | 23,95 | -0,95 | -3,82% | 24,80 | 24,90 | 23,90 | 14 130 | 687 104 | 2018-12-18 17:03:56 |
| LOKUM | LKD | 16,20 | 0,30 | 1,89% | 16,20 | 16,20 | 16,20 | 10 | 324 | 2018-12-18 09:01:39 |
| LOTOS | LTS | 89,04 | 1,92 | 2,20% | 86,72 | 89,42 | 86,44 | 231 303 | 40 728 052 | 2018-12-18 17:00:00 |
| LPP | LPP | 7950,00 | 330,00 | 4,33% | 7 645,00 | 7 960,00 | 7 635,00 | 4 060 | 63 864 608 | 2018-12-18 17:00:48 |
| LSISOFT | LSI | 11,40 | 0,30 | 2,70% | 11,10 | 11,60 | 11,10 | 1 666 | 37 204 | 2018-12-18 11:32:00 |
| LUBAWA | LBW | 0,64 | 0,00 | 0,00% | 0,64 | 0,65 | 0,62 | 67 239 | 84 996 | 2018-12-18 17:00:00 |
| MABION | MAB | 89,30 | -0,50 | -0,56% | 88,00 | 89,50 | 88,00 | 17 178 | 3 051 016 | 2018-12-18 17:00:00 |
| MAKARONPL | MAK | 4,50 | 0,02 | 0,45% | 4,40 | 4,70 | 4,30 | 5 772 | 50 854 | 2018-12-12 15:09:08 |
| MANGATA | MGT | 64,00 | -1,80 | -2,74% | 67,40 | 67,40 | 64,00 | 196 | 25 246 | 2018-12-18 14:29:37 |
| MARVIPOL | MVP | 3,28 | -0,02 | -0,61% | 3,26 | 3,30 | 3,25 | 7 449 | 48 826 | 2018-12-18 17:00:00 |
| MASTERPHA | MPH | 6,12 | 0,02 | 0,33% | 6,16 | 6,16 | 5,94 | 2 900 | 35 442 | 2018-12-18 17:00:00 |
| MAXCOM | MXC | 15,90 | -0,10 | -0,62% | 15,95 | 15,95 | 15,35 | 13 503 | 418 128 | 2018-12-18 17:00:00 |
| MBANK | MBK | 436,40 | 9,60 | 2,25% | 422,00 | 438,60 | 422,00 | 37 933 | 32 944 848 | 2018-12-18 17:00:00 |
| MBWS | MBW | 16,64 | 0,02 | 0,12% | 16,62 | 16,64 | 16,62 | 36 | 1 198 | 2018-12-18 15:10:55 |
| MCI | MCI | 9,40 | -0,16 | -1,67% | 9,34 | 9,40 | 9,34 | 2 050 | 38 414 | 2018-12-18 17:00:00 |
| MDIENERGIA | MDI | 3,45 | 0,10 | 2,99% | 3,23 | 3,47 | 3,23 | 303 411 | 2 044 728 | 2018-12-18 17:00:00 |
| MEDIACAP | MCP | 1,61 | 0,08 | 5,23% | 1,57 | 1,61 | 1,57 | 514 185 | 1 614 550 | 2018-12-18 16:20:58 |
| MEDICALG | MDG | 25,40 | -1,00 | -3,79% | 26,20 | 26,20 | 24,40 | 5 262 | 265 586 | 2018-12-18 17:02:36 |
| MENNICA | MNC | 19,00 | -1,00 | -5,00% | 19,50 | 19,70 | 18,90 | 18 960 | 723 202 | 2018-12-18 17:00:00 |
| MERCATOR | MRC | 11,35 | -0,10 | -0,87% | 11,45 | 11,50 | 11,15 | 8 641 | 196 262 | 2018-12-18 17:00:00 |
| MERCOR | MCR | 8,30 | -0,30 | -3,49% | 8,60 | 8,60 | 8,30 | 2 552 | 42 536 | 2018-12-18 14:35:40 |
| MEXPOLSKA | MEX | 3,49 | -0,05 | -1,41% | 3,52 | 3,52 | 3,43 | 662 | 4 578 | 2018-12-18 09:42:11 |
| MFO | MFO | 22,80 | -0,90 | -3,80% | 23,60 | 23,60 | 22,80 | 102 | 4 652 | 2018-12-18 17:00:00 |
| MILLENNIUM | MIL | 9,28 | 0,13 | 1,42% | 9,05 | 9,34 | 9,05 | 549 181 | 10 127 384 | 2018-12-18 17:00:04 |
| MIRACULUM | MIR | 1,55 | -0,03 | -1,90% | 1,55 | 1,57 | 1,55 | 288 | 894 | 2018-12-18 14:21:36 |
| MIRBUD | MRB | 1,07 | 0,00 | 0,00% | 1,08 | 1,08 | 1,04 | 69 436 | 146 866 | 2018-12-18 16:48:18 |
| MLPGROUP | MLG | 46,00 | -0,40 | -0,86% | 46,40 | 46,40 | 44,00 | 10 319 | 949 288 | 2018-12-18 17:01:29 |
| MLSYSTEM | MLS | 28,00 | 0,00 | 0,00% | 28,00 | 28,00 | 28,00 | 1 005 | 56 280 | 2018-12-18 17:00:00 |
| MOL | MOL | 41,40 | 0,00 | 0,00% | 41,40 | 41,40 | 41,40 | 4 | 332 | 2018-12-18 09:00:00 |
| MONNARI | MON | 4,65 | -0,06 | -1,27% | 4,63 | 4,69 | 4,63 | 39 779 | 371 996 | 2018-12-18 17:00:00 |
| MORIZON | MZN | 1,20 | 0,00 | 0,00% | 1,20 | 1,20 | 1,20 | 1 | 2 | 2018-12-18 09:00:00 |
| MOSTALPLC | MSP | 3,00 | -0,09 | -2,91% | 3,04 | 3,04 | 2,85 | 4 698 | 27 294 | 2018-12-18 16:04:35 |
| MOSTALWAR | MSW | 2,05 | -0,03 | -1,44% | 2,03 | 2,08 | 2,01 | 22 497 | 91 368 | 2018-12-18 17:00:00 |
| MUZA | MZA | 2,70 | 0,00 | 0,00% | 2,70 | 2,70 | 2,70 | 607 | 3 278 | 2018-12-18 11:06:43 |
| MWTRADE | MWT | 2,84 | 0,02 | 0,71% | 2,82 | 2,84 | 2,82 | 2 682 | 15 232 | 2018-12-18 09:14:48 |
| NETIA | NET | 4,87 | 0,02 | 0,41% | 4,85 | 4,87 | 4,82 | 3 940 | 38 134 | 2018-12-18 17:00:00 |
| NEUCA | NEU | 234,50 | -5,50 | -2,29% | 240,00 | 240,00 | 233,50 | 1 938 | 915 206 | 2018-12-18 17:00:00 |
| NEWAG | NWG | 14,50 | -0,20 | -1,36% | 14,40 | 14,50 | 14,20 | 504 | 14 464 | 2018-12-18 17:00:00 |
| NOVATURAS | NTU | 34,40 | 0,90 | 2,69% | 34,50 | 36,12 | 34,40 | 445 | 30 688 | 2018-12-17 12:39:43 |
| NOWAGALA | CNG | 0,49 | 0,00 | 0,00% | 0,49 | 0,50 | 0,49 | 6 027 | 5 946 | 2018-12-18 16:31:06 |
| NTTSYSTEM | NTT | 2,41 | -0,02 | -0,82% | 2,39 | 2,41 | 2,39 | 1 053 | 5 034 | 2018-12-18 15:24:58 |
| OAT | OAT | 17,10 | -0,10 | -0,58% | 17,21 | 17,21 | 16,50 | 2 727 | 91 840 | 2018-12-18 16:41:42 |
| ODLEWNIE | ODL | 2,96 | -0,02 | -0,67% | 2,96 | 2,96 | 2,96 | 1 700 | 10 064 | 2018-12-18 15:27:52 |
| OEX | OEX | 16,10 | -0,60 | -3,59% | 16,10 | 16,10 | 16,00 | 1 110 | 35 586 | 2018-12-18 16:33:03 |
| OPENFIN | OPF | 0,25 | 0,01 | 4,17% | 0,24 | 0,26 | 0,24 | 321 778 | 159 008 | 2018-12-18 17:04:55 |
| OPONEO.PL | OPN | 21,60 | 0,20 | 0,93% | 22,10 | 22,10 | 21,00 | 2 163 | 92 400 | 2018-12-18 17:00:00 |
| OPTEAM | OPM | 5,00 | 0,00 | 0,00% | 5,00 | 5,00 | 5,00 | 200 | 2 000 | 2018-12-18 09:00:00 |
| ORANGEPL | OPL | 4,79 | 0,02 | 0,42% | 4,75 | 4,87 | 4,74 | 1 852 180 | 17 823 574 | 2018-12-18 17:04:27 |
| ORBIS | ORB | 93,00 | 0,80 | 0,87% | 92,20 | 93,00 | 92,00 | 932 | 172 318 | 2018-12-18 17:00:00 |
| ORION | ORN | 7,15 | -0,05 | -0,69% | 7,20 | 7,20 | 6,75 | 93 | 1 276 | 2018-12-18 14:21:54 |
| ORZBIALY | OBL | 10,70 | 0,00 | 0,00% | 10,70 | 10,70 | 10,70 | 5 | 108 | 2018-12-18 09:42:45 |
| OTLOG | OTS | 4,48 | -0,52 | -10,40% | 4,96 | 4,96 | 4,48 | 400 | 3 598 | 2018-12-18 15:51:43 |
| OTMUCHOW | OTM | 1,73 | -0,02 | -1,14% | 1,75 | 1,75 | 1,66 | 3 561 | 11 916 | 2018-12-18 17:00:00 |
| OVOSTAR | OVO | 110,00 | 0,00 | 0,00% | 110,00 | 110,00 | 110,00 | 10 | 2 200 | 2018-12-18 15:44:56 |
| PAMAPOL | PMP | 1,07 | 0,00 | 0,00% | 1,06 | 1,07 | 1,05 | 4 394 | 9 272 | 2018-12-18 16:48:31 |
| PANOVA | NVA | 16,90 | -0,05 | -0,29% | 17,00 | 17,00 | 16,35 | 450 | 14 948 | 2018-12-18 17:00:00 |
| PATENTUS | PAT | 0,84 | 0,00 | 0,00% | 0,80 | 0,84 | 0,80 | 16 081 | 25 970 | 2018-12-18 12:03:18 |
| PBKM | BKM | 57,00 | 0,40 | 0,71% | 58,00 | 58,00 | 56,00 | 35 897 | 4 020 884 | 2018-12-18 16:08:32 |
| PCCROKITA | PCR | 83,00 | -0,40 | -0,48% | 83,40 | 83,40 | 82,20 | 1 958 | 324 758 | 2018-12-18 16:49:48 |
| PCM | PCM | 11,70 | -0,30 | -2,50% | 11,85 | 12,20 | 11,70 | 28 860 | 683 038 | 2018-12-18 17:00:00 |
| PEKABEX | PBX | 13,10 | 0,20 | 1,55% | 12,90 | 13,10 | 12,80 | 5 854 | 151 274 | 2018-12-18 14:18:44 |
| PEKAO | PEO | 111,70 | 4,85 | 4,54% | 105,90 | 111,85 | 105,90 | 1 270 654 | 280 354 464 | 2018-12-18 17:04:43 |
| PEMANAGER | PEM | 25,20 | 0,00 | 0,00% | 25,20 | 25,20 | 25,20 | 1 | 50 | 2018-12-18 09:00:00 |
| PEP | PEP | 20,50 | 0,50 | 2,50% | 20,00 | 20,50 | 19,80 | 9 500 | 385 198 | 2018-12-18 17:00:00 |
| PEPEES | PPS | 1,25 | 0,00 | 0,00% | 1,25 | 1,25 | 1,25 | 1 | 2 | 2018-12-18 09:01:10 |
| PFLEIDER | PFL | 31,40 | -1,10 | -3,38% | 32,40 | 32,40 | 31,20 | 601 | 37 978 | 2018-12-18 17:00:00 |
| PGE | PGE | 10,45 | 0,00 | 0,00% | 10,37 | 10,51 | 10,26 | 1 646 421 | 34 355 976 | 2018-12-18 17:03:38 |
| PGNIG | PGN | 6,72 | -0,06 | -0,88% | 6,76 | 6,87 | 6,67 | 7 374 655 | 99 612 400 | 2018-12-18 17:00:59 |
| PGO | PGO | 2,86 | 0,00 | 0,00% | 2,86 | 2,86 | 2,86 | 53 | 304 | 2018-12-18 10:09:29 |
| PGSSOFT | PSW | 9,32 | 0,38 | 4,25% | 9,00 | 9,32 | 8,86 | 4 468 | 80 270 | 2018-12-18 17:00:00 |
| PHN | PHN | 8,78 | -0,18 | -2,01% | 9,00 | 9,10 | 8,54 | 12 562 | 217 162 | 2018-12-18 16:16:34 |
| PKNORLEN | PKN | 106,65 | -0,65 | -0,61% | 107,50 | 108,80 | 105,80 | 1 227 746 | 263 034 384 | 2018-12-18 17:04:06 |
| PKOBP | PKO | 41,60 | 0,67 | 1,64% | 40,55 | 41,60 | 40,52 | 2 642 310 | 217 868 848 | 2018-12-18 17:00:00 |
| PKPCARGO | PKP | 44,10 | 0,05 | 0,11% | 43,95 | 44,55 | 42,90 | 13 312 | 1 160 724 | 2018-12-18 17:00:00 |
| PLASTBOX | PLX | 1,66 | -0,05 | -2,92% | 1,65 | 1,67 | 1,60 | 168 098 | 556 630 | 2018-12-18 17:00:55 |
| PLAY | PLY | 20,90 | -0,14 | -0,67% | 20,80 | 21,18 | 20,42 | 637 062 | 26 504 858 | 2018-12-18 17:00:00 |
| PLAYWAY | PLW | 130,00 | -0,50 | -0,38% | 128,00 | 130,00 | 126,00 | 16 036 | 4 086 098 | 2018-12-18 17:01:42 |
| PLAZACNTR | PLZ | 2,58 | -0,01 | -0,39% | 2,50 | 2,58 | 2,49 | 588 | 2 938 | 2018-12-18 16:42:37 |
| PMPG | PGM | 3,35 | 0,10 | 3,08% | 3,34 | 3,36 | 3,25 | 10 372 | 68 714 | 2018-12-18 16:48:57 |
| POLICE | PCE | 13,70 | 0,05 | 0,37% | 13,65 | 14,10 | 13,65 | 307 | 8 438 | 2018-12-18 17:00:00 |
| POLIMEXMS | PXM | 3,01 | -0,04 | -1,31% | 3,06 | 3,07 | 3,01 | 297 269 | 1 799 264 | 2018-12-18 17:04:42 |
| POLNORD | PND | 8,76 | -0,44 | -4,78% | 9,25 | 9,26 | 8,64 | 29 139 | 523 918 | 2018-12-18 17:00:18 |
| POLWAX | PWX | 6,94 | 0,08 | 1,17% | 6,82 | 6,96 | 6,82 | 37 238 | 512 462 | 2018-12-18 17:00:00 |
| POZBUD | POZ | 2,28 | -0,11 | -4,60% | 2,38 | 2,49 | 2,16 | 60 893 | 273 124 | 2018-12-18 17:00:00 |
| PRAGMAFA | PRF | 16,30 | 0,00 | 0,00% | 16,30 | 16,30 | 16,30 | 4 | 130 | 2018-12-18 09:00:00 |
| PRAGMAINK | PRI | 9,88 | -0,06 | -0,60% | 9,94 | 9,94 | 9,22 | 828 | 15 430 | 2018-12-18 16:48:22 |
| PRAIRIE | PDZ | 1,15 | -0,01 | -0,86% | 1,16 | 1,17 | 1,14 | 152 227 | 349 504 | 2018-12-18 17:00:00 |
| PRIMETECH | PTH | 1,50 | 0,15 | 11,11% | 1,35 | 1,59 | 1,32 | 131 887 | 384 492 | 2018-12-18 17:00:00 |
| PROCAD | PRD | 1,55 | -0,02 | -1,27% | 1,54 | 1,57 | 1,54 | 1 219 | 3 780 | 2018-12-18 17:00:00 |
| PROCHEM | PRM | 15,85 | 0,00 | 0,00% | 15,40 | 15,85 | 15,40 | 25 | 774 | 2018-12-18 09:02:05 |
| PROJPRZEM | PJP | 22,80 | 0,00 | 0,00% | 22,80 | 22,80 | 22,80 | 2 | 92 | 2018-12-18 17:00:00 |
| PROTEKTOR | PRT | 4,50 | -0,14 | -3,02% | 4,63 | 4,63 | 4,50 | 10 | 90 | 2018-12-18 15:25:27 |
| PROVIDENT | IPF | 10,10 | -0,13 | -1,27% | 10,10 | 10,10 | 10,10 | 44 | 888 | 2018-12-17 09:04:45 |
| PZU | PZU | 44,34 | 0,44 | 1,00% | 43,50 | 44,34 | 43,23 | 2 075 472 | 182 983 120 | 2018-12-18 17:02:21 |
| QUANTUM | QNT | 14,00 | 0,05 | 0,36% | 14,00 | 14,00 | 14,00 | 420 | 11 760 | 2018-12-18 13:41:16 |
| QUERCUS | QRS | 2,34 | -0,02 | -0,85% | 2,32 | 2,34 | 2,28 | 1 203 | 5 540 | 2018-12-18 16:12:31 |
| R22 | R22 | 15,60 | -0,56 | -3,47% | 16,16 | 16,16 | 15,60 | 257 | 8 020 | 2018-12-18 11:25:48 |
| RADPOL | RDL | 1,12 | -0,03 | -2,61% | 1,12 | 1,13 | 1,11 | 59 375 | 132 750 | 2018-12-18 17:00:00 |
| RAFAKO | RFK | 1,80 | 0,10 | 5,88% | 1,68 | 1,80 | 1,68 | 326 999 | 1 128 532 | 2018-12-18 17:02:49 |
| RAFAMET | RAF | 9,66 | 0,06 | 0,63% | 9,20 | 9,66 | 9,20 | 212 | 4 084 | 2018-12-18 10:20:52 |
| RAINBOW | RBW | 22,00 | 0,60 | 2,80% | 21,50 | 22,00 | 21,50 | 2 997 | 131 420 | 2018-12-18 16:41:21 |
| RANKPROGR | RNK | 1,56 | -0,03 | -1,89% | 1,56 | 1,56 | 1,54 | 41 580 | 129 642 | 2018-12-18 16:37:05 |
| RAWLPLUG | RWL | 8,90 | 0,08 | 0,91% | 8,70 | 8,90 | 8,70 | 324 | 5 758 | 2018-12-18 14:26:55 |
| REDAN | RDN | 0,57 | 0,00 | 0,00% | 0,57 | 0,57 | 0,57 | 100 | 114 | 2018-12-18 11:07:59 |
| RELPOL | RLP | 7,60 | 0,10 | 1,33% | 7,50 | 7,60 | 7,50 | 1 855 | 28 056 | 2018-12-18 15:35:48 |
| REMAK | RMK | 8,62 | 0,00 | 0,00% | 8,40 | 8,62 | 8,40 | 3 | 50 | 2018-12-18 17:00:00 |
| RONSON | RON | 0,87 | 0,00 | 0,00% | 0,89 | 0,89 | 0,84 | 25 164 | 42 886 | 2018-12-18 17:00:00 |
| ROPCZYCE | RPC | 32,30 | -0,80 | -2,42% | 31,40 | 32,50 | 31,10 | 1 277 | 80 836 | 2018-12-18 15:59:09 |
| SANOK | SNK | 28,00 | -1,00 | -3,45% | 29,60 | 29,60 | 28,00 | 1 649 | 94 366 | 2018-12-18 17:00:00 |
| SANPL | SPL | 370,00 | 7,00 | 1,93% | 359,20 | 371,00 | 359,20 | 76 625 | 56 440 372 | 2018-12-18 17:00:00 |
| SANTANDER | SAN | 17,40 | -0,03 | -0,17% | 17,40 | 17,40 | 17,40 | 5 | 174 | 2018-12-18 13:29:09 |
| SECOGROUP | SWG | 15,70 | -0,10 | -0,63% | 15,70 | 15,70 | 15,70 | 30 | 942 | 2018-12-17 14:12:46 |
| SEKO | SEK | 9,50 | 0,80 | 9,20% | 9,15 | 9,50 | 9,15 | 876 | 16 050 | 2018-12-18 16:35:57 |
| SELENAFM | SEL | 9,70 | -0,05 | -0,51% | 9,70 | 9,70 | 9,70 | 250 | 4 850 | 2018-12-18 14:19:35 |
| SELVITA | SLV | 49,70 | 0,70 | 1,43% | 48,50 | 49,70 | 48,05 | 13 681 | 1 346 130 | 2018-12-18 17:00:00 |
| SERINUS | SEN | 0,64 | -0,03 | -4,48% | 0,66 | 0,66 | 0,63 | 1 322 672 | 1 696 006 | 2018-12-18 16:49:46 |
| SFINKS | SFS | 0,79 | -0,04 | -4,82% | 0,81 | 0,81 | 0,77 | 271 848 | 429 922 | 2018-12-18 17:00:00 |
| SILVAIR-REGS | SVRS | 17,00 | 0,00 | 0,00% | 16,52 | 17,00 | 16,52 | 485 | 16 124 | 2018-12-18 12:18:13 |
| SILVANO | SFG | 10,00 | 0,00 | 0,00% | 10,00 | 10,00 | 10,00 | 150 | 3 000 | 2018-12-18 09:00:00 |
| SIMPLE | SME | 6,30 | 0,00 | 0,00% | 6,50 | 6,50 | 6,30 | 8 699 | 109 608 | 2018-12-18 13:19:25 |
| SKARBIEC | SKH | 22,90 | -0,30 | -1,29% | 23,20 | 23,20 | 22,80 | 485 | 22 146 | 2018-12-18 16:44:44 |
| SKYLINE | SKL | 0,63 | -0,01 | -1,56% | 0,64 | 0,67 | 0,63 | 36 756 | 47 388 | 2018-12-18 16:16:11 |
| SLEEPZAG | SLZ | 3,96 | -0,42 | -9,59% | 4,38 | 4,38 | 3,96 | 737 | 5 948 | 2018-12-18 17:00:00 |
| SNIEZKA | SKA | 77,50 | 4,00 | 5,44% | 74,50 | 77,50 | 72,00 | 4 391 | 663 062 | 2018-12-18 17:01:04 |
| SOHODEV | SHD | 1,02 | 0,01 | 0,99% | 1,01 | 1,03 | 1,01 | 11 685 | 23 660 | 2018-12-18 16:10:14 |
| SOLAR | SOL | 0,52 | -0,02 | -3,70% | 0,53 | 0,57 | 0,52 | 568 | 596 | 2018-12-18 15:45:08 |
| SONEL | SON | 6,40 | 0,02 | 0,31% | 6,40 | 6,40 | 6,40 | 20 | 256 | 2018-12-18 09:38:14 |
| SOPHARMA | SPH | 8,00 | -0,50 | -5,88% | 8,00 | 8,00 | 8,00 | 31 | 496 | 2018-12-06 10:53:17 |
| STALEXP | STX | 3,21 | 0,01 | 0,31% | 3,20 | 3,26 | 3,19 | 63 959 | 411 378 | 2018-12-18 17:01:40 |
| STALPROD | STP | 321,00 | -4,00 | -1,23% | 319,50 | 323,00 | 317,00 | 479 | 307 456 | 2018-12-18 17:03:53 |
| STALPROFI | STF | 10,00 | -0,60 | -5,66% | 10,30 | 10,30 | 10,00 | 271 | 5 450 | 2018-12-18 17:04:21 |
| STELMET | STL | 7,80 | -0,10 | -1,27% | 7,90 | 7,90 | 7,74 | 2 512 | 39 210 | 2018-12-18 15:26:15 |
| SUWARY | SUW | 13,50 | -0,50 | -3,57% | 13,20 | 13,50 | 13,20 | 7 | 186 | 2018-12-18 17:00:00 |
| SYGNITY | SGN | 2,87 | -0,03 | -1,03% | 2,78 | 2,89 | 2,78 | 338 | 1 886 | 2018-12-18 14:33:22 |
| SYNEKTIK | SNT | 9,00 | -0,14 | -1,53% | 9,30 | 9,30 | 9,00 | 8 624 | 155 720 | 2018-12-18 17:02:50 |
| TALANX | TNX | 130,00 | 0,00 | 0,00% | 130,10 | 130,10 | 130,00 | 13 | 3 380 | 2018-12-10 12:35:53 |
| TALEX | TLX | 12,00 | 0,30 | 2,56% | 12,00 | 12,00 | 12,00 | 2 | 48 | 2018-12-18 09:01:49 |
| TARCZYNSKI | TAR | 18,10 | -0,10 | -0,55% | 18,10 | 18,10 | 18,10 | 150 | 5 430 | 2018-12-18 17:00:00 |
| TATRY | TMR | 128,00 | 0,00 | 0,00% | 128,00 | 128,00 | 128,00 | 22 | 5 632 | 2018-12-14 15:33:50 |
| TAURONPE | TPE | 2,34 | 0,04 | 1,74% | 2,27 | 2,35 | 2,26 | 4 263 518 | 19 772 292 | 2018-12-18 17:00:00 |
| TBULL | TBL | 30,80 | -0,40 | -1,28% | 31,20 | 31,20 | 29,80 | 35 614 | 2 131 468 | 2018-12-18 17:00:00 |
| TESGAS | TSG | 2,63 | 0,03 | 1,15% | 2,82 | 2,82 | 2,29 | 25 077 | 122 780 | 2018-12-18 17:00:00 |
| TIM | TIM | 6,20 | 0,22 | 3,68% | 6,02 | 6,24 | 5,86 | 19 155 | 233 226 | 2018-12-18 17:01:02 |
| TORPOL | TOR | 4,70 | 0,16 | 3,52% | 4,50 | 4,73 | 4,41 | 53 013 | 488 600 | 2018-12-18 17:00:00 |
| TOWERINVT | TOW | 23,00 | 0,20 | 0,88% | 22,90 | 23,00 | 22,90 | 22 773 | 1 043 044 | 2018-12-18 16:17:35 |
| TOYA | TOA | 7,00 | -0,20 | -2,78% | 7,16 | 7,16 | 6,80 | 1 819 | 25 382 | 2018-12-17 15:37:02 |
| TRAKCJA | TRK | 3,91 | -0,13 | -3,22% | 4,00 | 4,05 | 3,89 | 319 908 | 2 529 710 | 2018-12-18 17:04:55 |
| TRANSPOL | TRN | 2,77 | -0,02 | -0,72% | 2,80 | 2,80 | 2,72 | 300 802 | 1 663 374 | 2018-12-18 17:00:00 |
| TRITON | TRI | 2,24 | 0,01 | 0,45% | 2,24 | 2,24 | 2,24 | 489 | 2 190 | 2018-12-18 15:26:15 |
| TSGAMES | TEN | 78,80 | -1,45 | -1,81% | 80,00 | 80,00 | 78,00 | 3 353 | 528 740 | 2018-12-18 17:00:00 |
| TXM | TXM | 0,27 | -0,01 | -3,57% | 0,27 | 0,28 | 0,24 | 37 480 | 20 224 | 2018-12-18 16:28:33 |
| ULMA | ULM | 72,00 | 0,00 | 0,00% | 72,00 | 72,00 | 72,00 | 1 | 144 | 2018-12-18 09:00:19 |
| UNIBEP | UNI | 4,59 | 0,02 | 0,44% | 4,63 | 4,63 | 4,56 | 4 140 | 37 870 | 2018-12-18 14:23:44 |
| UNICREDIT | UCG | 45,50 | 0,26 | 0,57% | 45,24 | 45,50 | 45,24 | 24 | 2 178 | 2018-12-18 12:24:17 |
| UNIMOT | UNT | 7,86 | 0,00 | 0,00% | 7,94 | 7,94 | 7,78 | 3 370 | 52 854 | 2018-12-18 16:29:32 |
| VENTUREIN | VTI | 1,67 | 0,00 | 0,00% | 1,67 | 1,67 | 1,67 | 912 | 3 046 | 2018-12-17 16:29:13 |
| VIGOSYS | VGO | 264,00 | 4,00 | 1,54% | 260,00 | 264,00 | 255,00 | 5 181 | 2 643 298 | 2018-12-18 14:42:03 |
| VINDEXUS | VIN | 6,86 | -0,02 | -0,29% | 6,88 | 6,88 | 6,74 | 4 554 | 61 666 | 2018-12-18 16:40:37 |
| VISTULA | VST | 4,08 | 0,00 | 0,00% | 4,04 | 4,08 | 4,04 | 33 210 | 270 704 | 2018-12-18 17:00:00 |
| VIVID | VVD | 1,39 | -0,05 | -3,47% | 1,45 | 1,45 | 1,39 | 62 329 | 177 264 | 2018-12-18 17:00:00 |
| VOTUM | VOT | 4,97 | -0,01 | -0,20% | 4,98 | 4,98 | 4,70 | 1 805 | 17 836 | 2018-12-18 17:00:00 |
| VOXEL | VOX | 24,00 | -0,40 | -1,64% | 24,40 | 24,40 | 24,00 | 402 | 19 492 | 2018-12-18 17:00:00 |
| WARIMPEX | WXF | 4,99 | 0,30 | 6,40% | 4,59 | 4,99 | 4,54 | 1 098 | 10 152 | 2018-12-17 17:00:00 |
| WASKO | WAS | 1,33 | 0,07 | 5,56% | 1,26 | 1,34 | 1,25 | 58 622 | 151 938 | 2018-12-18 16:48:59 |
| WAWEL | WWL | 834,00 | 6,00 | 0,72% | 822,00 | 834,00 | 822,00 | 24 | 39 608 | 2018-12-18 17:00:00 |
| WIELTON | WLT | 10,00 | 0,16 | 1,63% | 9,84 | 10,08 | 9,80 | 32 308 | 641 640 | 2018-12-18 17:03:00 |
| WIRTUALNA | WPL | 51,40 | -0,60 | -1,15% | 52,00 | 52,00 | 51,00 | 11 274 | 1 167 554 | 2018-12-18 17:00:00 |
| WITTCHEN | WTN | 15,10 | -0,70 | -4,43% | 15,80 | 15,80 | 14,80 | 99 630 | 3 048 558 | 2018-12-18 17:00:00 |
| WOJAS | WOJ | 3,43 | -0,37 | -9,74% | 3,68 | 3,85 | 3,40 | 2 301 | 16 768 | 2018-12-18 16:38:40 |
| WORKSERV | WSE | 1,63 | -0,07 | -4,12% | 1,69 | 1,75 | 1,58 | 1 467 187 | 4 898 254 | 2018-12-18 17:04:25 |
| XTB | XTB | 4,60 | -0,08 | -1,71% | 4,60 | 4,63 | 4,55 | 12 935 | 119 116 | 2018-12-18 17:00:00 |
| ZAMET | ZMT | 0,77 | 0,00 | 0,00% | 0,77 | 0,77 | 0,77 | 150 | 232 | 2018-12-17 12:51:30 |
| ZEPAK | ZEP | 7,56 | 0,08 | 1,07% | 7,48 | 7,61 | 7,42 | 47 893 | 716 096 | 2018-12-18 17:00:00 |
| ZPUE | PUE | 65,00 | 4,00 | 6,56% | 60,00 | 65,00 | 58,00 | 1 691 | 203 838 | 2018-12-18 17:00:00 |
| ZUE | ZUE | 4,39 | 0,06 | 1,39% | 4,39 | 4,39 | 4,31 | 641 | 5 538 | 2018-12-18 16:00:56 |
