40 886,9000
-0,77%
-316,0800
WIG |
|
|---|---|
| Kurs odniesienia: | 41 202,9800 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 41 314,7900 |
| Max 1D: | 41 438,9900 |
| Min 1D: | 40 664,2800 |
| Wolumen obrotu: | 49 872 655 szt. |
| Wartość obrotu: | 749 044 032 zł |
| Liczba transakcji: | 109 281 |
| Stopa zwrotu 1R: | -31,68% |
| Max 1R: | 61 924,8600 |
| Min 1R: | 37 164,0200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 357,0000 | -6,5000 | -1,79% | 368,0000 | 368,0000 | 353,0000 | 5 892 | 4 246 782 | 2020-03-27 17:04:37 |
| 4FUNMEDIA | 4FM | 3,8000 | 0,1000 | 2,70% | 3,6900 | 3,8000 | 3,6200 | 1 077 | 7 854 | 2020-03-27 17:00:00 |
| ABPL | ABE | 16,0000 | 0,3000 | 1,91% | 15,7000 | 16,0500 | 15,5000 | 4 966 | 156 526 | 2020-03-27 17:00:00 |
| ACAUTOGAZ | ACG | 38,8000 | 0,0000 | 0,00% | 39,0000 | 39,0000 | 38,8000 | 501 | 38 918 | 2020-03-27 15:51:11 |
| ADIUVO | ADV | 4,7000 | -0,2000 | -4,08% | 4,8500 | 4,8500 | 4,7000 | 2 330 | 21 936 | 2020-03-27 17:03:21 |
| AGORA | AGO | 7,7400 | -0,0200 | -0,26% | 7,8000 | 8,0000 | 7,7400 | 3 794 | 59 382 | 2020-03-27 17:00:00 |
| AGROTON | AGT | 3,1480 | 0,1780 | 5,99% | 3,0000 | 3,1700 | 3,0000 | 6 651 | 40 838 | 2020-03-27 17:00:00 |
| AILLERON | ALL | 4,3000 | 0,0100 | 0,23% | 4,2900 | 4,5000 | 4,2900 | 12 183 | 106 276 | 2020-03-27 16:35:50 |
| AIRWAY | AWM | 0,4400 | 0,0110 | 2,56% | 0,4290 | 0,4400 | 0,4000 | 75 694 | 63 334 | 2020-03-27 17:00:00 |
| ALIOR | ALR | 13,0000 | -0,2400 | -1,81% | 13,3000 | 13,4500 | 12,7600 | 866 516 | 22 590 900 | 2020-03-27 17:04:38 |
| ALTA | AAT | 1,3400 | 0,0900 | 7,20% | 1,3500 | 1,3500 | 1,1900 | 951 | 2 298 | 2020-03-27 16:32:06 |
| ALTUSTFI | ALI | 0,7800 | -0,0090 | -1,14% | 0,7900 | 0,8000 | 0,7700 | 16 220 | 25 406 | 2020-03-27 17:00:00 |
| ALUMETAL | AML | 34,3000 | 0,4000 | 1,18% | 34,0000 | 34,3000 | 33,6000 | 7 615 | 516 396 | 2020-03-27 17:00:00 |
| AMBRA | AMB | 14,7000 | -0,0500 | -0,34% | 15,2000 | 15,2000 | 14,5000 | 2 262 | 67 752 | 2020-03-27 17:00:00 |
| AMICA | AMC | 77,2000 | 5,2000 | 7,22% | 72,7000 | 78,0000 | 72,5000 | 9 604 | 1 455 406 | 2020-03-27 17:00:00 |
| AMREST | EAT | 19,0000 | 0,5000 | 2,70% | 19,0000 | 20,7500 | 18,3200 | 671 747 | 25 541 170 | 2020-03-27 17:03:04 |
| APATOR | APT | 16,3000 | 0,2000 | 1,24% | 16,2500 | 16,3000 | 16,1000 | 2 487 | 80 592 | 2020-03-27 16:48:30 |
| APLISENS | APN | 9,7500 | 0,0000 | 0,00% | 9,7500 | 9,7500 | 9,7500 | 2 | 40 | 2020-03-27 09:00:00 |
| APSENERGY | APE | 1,9000 | 0,0700 | 3,83% | 1,9200 | 1,9200 | 1,9000 | 4 500 | 17 120 | 2020-03-27 09:43:11 |
| ARCHICOM | ARH | 13,5000 | -0,4500 | -3,23% | 13,4000 | 13,5000 | 13,4000 | 316 | 8 512 | 2020-03-27 17:04:14 |
| ARCTIC | ATC | 3,7900 | 0,1300 | 3,55% | 3,6200 | 3,8700 | 3,6200 | 109 101 | 822 900 | 2020-03-27 17:00:21 |
| ARTERIA | ARR | 3,9800 | 0,0000 | 0,00% | 3,9800 | 3,9800 | 3,8400 | 17 | 132 | 2020-03-27 15:48:16 |
| ARTIFEX | ART | 1,9080 | -0,0920 | -4,60% | 2,1200 | 2,1200 | 1,9080 | 51 826 | 202 506 | 2020-03-27 17:00:05 |
| ASBIS | ASB | 2,8600 | -0,0150 | -0,52% | 2,8800 | 2,9800 | 2,8100 | 514 843 | 3 007 426 | 2020-03-27 17:01:58 |
| ASMGROUP | ASM | 3,2800 | 0,0000 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 500 | 3 280 | 2020-03-03 16:43:13 |
| ASSECOBS | ABS | 31,2000 | 0,8000 | 2,63% | 31,0000 | 31,2000 | 30,2000 | 4 260 | 262 716 | 2020-03-27 16:48:09 |
| ASSECOPOL | ACP | 58,0000 | -1,2500 | -2,11% | 59,2500 | 59,9000 | 58,0000 | 126 467 | 14 874 356 | 2020-03-27 17:00:00 |
| ASSECOSEE | ASE | 27,8000 | -0,2000 | -0,71% | 28,0000 | 28,0000 | 27,6000 | 15 794 | 872 334 | 2020-03-27 17:00:00 |
| ASTARTA | AST | 11,4000 | -0,1000 | -0,87% | 11,5000 | 11,6000 | 11,4000 | 1 568 | 36 238 | 2020-03-27 17:00:00 |
| ATAL | 1AT | 26,5000 | 1,0000 | 3,92% | 26,0000 | 27,0000 | 25,8000 | 2 287 | 119 086 | 2020-03-27 16:37:44 |
| ATENDE | ATD | 2,3000 | -0,0400 | -1,71% | 2,4800 | 2,4800 | 2,2000 | 3 401 | 15 498 | 2020-03-27 16:25:53 |
| ATLANTAPL | ATP | 4,5800 | -0,2000 | -4,18% | 4,7800 | 4,7800 | 4,5800 | 1 850 | 17 428 | 2020-03-27 13:20:19 |
| ATLANTIS | ATS | 0,4000 | -0,0330 | -7,62% | 0,4000 | 0,4300 | 0,4000 | 3 503 | 3 012 | 2020-03-27 13:49:07 |
| ATLASEST | ATL | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 550 | 1 210 | 2020-03-27 14:28:11 |
| ATMGRUPA | ATG | 3,4100 | -0,2100 | -5,80% | 3,5400 | 3,6200 | 3,4000 | 4 466 | 31 238 | 2020-03-27 17:00:00 |
| ATREM | ATR | 1,5000 | 0,0600 | 4,17% | 1,5000 | 1,5000 | 1,5000 | 6 | 18 | 2020-03-27 09:00:00 |
| AUGA | AUG | 1,9450 | 0,0950 | 5,14% | 1,9450 | 1,9450 | 1,9450 | 1 | 4 | 2020-03-26 12:01:52 |
| AUTOPARTN | APR | 3,5000 | 0,0600 | 1,74% | 3,5000 | 3,5000 | 3,4400 | 75 903 | 530 918 | 2020-03-27 17:03:20 |
| BAHOLDING | BAH | 0,5800 | 0,0060 | 1,05% | 0,5700 | 0,5900 | 0,5500 | 69 309 | 78 896 | 2020-03-27 17:02:38 |
| BBIDEV | BBD | 3,4400 | 0,1100 | 3,30% | 3,4400 | 3,4400 | 3,4400 | 500 | 3 440 | 2020-03-27 15:53:39 |
| BEDZIN | BDZ | 9,8000 | -0,6500 | -6,22% | 10,5000 | 10,5000 | 9,8000 | 498 | 9 850 | 2020-03-27 16:42:52 |
| BENEFIT | BFT | 742,0000 | 14,0000 | 1,92% | 716,0000 | 742,0000 | 700,0000 | 359 | 519 944 | 2020-03-27 17:00:00 |
| BETACOM | BCM | 8,2000 | 0,1000 | 1,23% | 8,2000 | 8,2000 | 7,9500 | 2 550 | 41 278 | 2020-03-27 17:00:00 |
| BIK | BIK | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 26 | 624 | 2020-03-27 09:00:00 |
| BIOMEDLUB | BML | 1,0900 | 0,0400 | 3,81% | 1,0700 | 1,1450 | 1,0450 | 1 257 335 | 2 763 788 | 2020-03-27 17:04:30 |
| BIOTON | BIO | 2,6800 | -0,0200 | -0,74% | 2,7200 | 2,7500 | 2,6750 | 35 184 | 190 774 | 2020-03-27 17:00:00 |
| BNPPPL | BNP | 47,5000 | -0,8000 | -1,66% | 48,0000 | 49,5000 | 46,2000 | 998 | 96 300 | 2020-03-27 17:00:03 |
| BOGDANKA | LWB | 18,0000 | 0,6600 | 3,81% | 17,6000 | 18,2400 | 17,5000 | 71 785 | 2 571 268 | 2020-03-27 17:04:55 |
| BOOMBIT | BBT | 19,1900 | 1,2900 | 7,21% | 18,0000 | 19,5000 | 17,6220 | 82 306 | 3 054 646 | 2020-03-27 17:00:00 |
| BORYSZEW | BRS | 3,8600 | 0,0100 | 0,26% | 3,8000 | 3,8950 | 3,8000 | 14 609 | 112 358 | 2020-03-27 17:00:16 |
| BOS | BOS | 4,3300 | 0,0300 | 0,70% | 4,3600 | 4,3800 | 4,1800 | 26 500 | 228 450 | 2020-03-27 16:28:09 |
| BOWIM | BOW | 1,2000 | 0,0200 | 1,69% | 1,1900 | 1,2000 | 1,1900 | 2 031 | 4 836 | 2020-03-27 14:34:20 |
| BRASTER | BRA | 0,2600 | -0,0050 | -1,89% | 0,2740 | 0,2740 | 0,2600 | 62 978 | 32 914 | 2020-03-27 17:00:00 |
| BSCDRUK | BSC | 39,0000 | 0,5000 | 1,30% | 39,0000 | 39,0000 | 39,0000 | 49 | 3 822 | 2020-03-27 11:15:38 |
| BUDIMEX | BDX | 165,0000 | -2,0000 | -1,20% | 169,0000 | 169,0000 | 161,4000 | 14 832 | 4 904 322 | 2020-03-27 17:00:00 |
| BUMECH | BMC | 1,7480 | 0,0820 | 4,92% | 1,7380 | 1,7900 | 1,6500 | 5 453 | 18 726 | 2020-03-27 13:21:57 |
| CAPITAL | CPA | 1,0500 | -0,1000 | -8,70% | 1,1700 | 1,1700 | 1,0500 | 7 107 | 15 514 | 2020-03-27 17:00:18 |
| CCC | CCC | 29,8000 | 0,4400 | 1,50% | 29,2000 | 30,0000 | 28,6000 | 459 824 | 26 865 248 | 2020-03-27 17:04:01 |
| CDPROJEKT | CDR | 279,0000 | -2,1000 | -0,75% | 282,5000 | 283,8000 | 274,6000 | 284 034 | 158 811 360 | 2020-03-27 17:04:50 |
| CDRL | CDL | 11,4500 | -0,7500 | -6,15% | 12,5000 | 12,5000 | 11,0000 | 6 431 | 148 946 | 2020-03-27 17:00:00 |
| CELTIC | CPD | 5,3500 | -0,1500 | -2,73% | 5,3500 | 5,3500 | 5,3500 | 179 | 1 916 | 2020-03-27 12:19:41 |
| CEZ | CEZ | 65,6000 | -4,3500 | -6,22% | 70,0000 | 70,0000 | 65,4500 | 1 781 | 239 264 | 2020-03-27 16:19:49 |
| CIECH | CIE | 26,0000 | 1,2000 | 4,84% | 25,5000 | 26,0000 | 24,5000 | 38 697 | 1 943 132 | 2020-03-27 17:00:54 |
| CIGAMES | CIG | 0,6200 | -0,0130 | -2,05% | 0,6150 | 0,6480 | 0,6130 | 1 128 355 | 1 409 538 | 2020-03-27 17:03:05 |
| CITYSERV | CTS | 5,9500 | -0,0500 | -0,83% | 5,9500 | 5,9500 | 5,9500 | 1 726 | 20 540 | 2020-03-20 13:05:48 |
| CLNPHARMA | CLN | 32,0500 | -0,1500 | -0,47% | 32,9000 | 33,1000 | 32,0500 | 10 898 | 714 226 | 2020-03-27 17:02:44 |
| CNT | CNT | 12,4000 | -0,3000 | -2,36% | 12,7000 | 12,7000 | 12,2000 | 859 | 21 022 | 2020-03-27 16:46:23 |
| COGNOR | COG | 0,8180 | 0,0080 | 0,99% | 0,8300 | 0,8300 | 0,8000 | 40 275 | 65 758 | 2020-03-27 17:00:00 |
| COMARCH | CMR | 180,0000 | 2,0000 | 1,12% | 176,0000 | 181,5000 | 176,0000 | 3 455 | 1 241 320 | 2020-03-27 17:04:37 |
| COMP | CMP | 60,0000 | 1,2000 | 2,04% | 58,8000 | 61,0000 | 58,4000 | 431 | 50 984 | 2020-03-27 17:00:00 |
| CORMAY | CRM | 1,0380 | 0,0410 | 4,11% | 1,0500 | 1,1000 | 1,0200 | 2 165 523 | 4 572 110 | 2020-03-27 17:03:13 |
| CPGROUP | CPG | 7,9500 | 0,7100 | 9,81% | 7,3400 | 7,9500 | 7,0000 | 6 139 | 91 936 | 2020-03-27 17:00:00 |
| CYFRPLSAT | CPS | 24,2000 | -0,2400 | -0,98% | 24,1200 | 24,6200 | 24,0000 | 350 936 | 16 977 096 | 2020-03-27 17:00:00 |
| DATAWALK | DAT | 34,8000 | -1,3000 | -3,60% | 37,3000 | 37,3000 | 34,4000 | 4 873 | 348 000 | 2020-03-27 16:44:21 |
| DEBICA | DBC | 67,0000 | -1,0000 | -1,47% | 69,6000 | 69,6000 | 67,0000 | 317 | 42 722 | 2020-03-27 17:00:00 |
| DECORA | DCR | 14,3500 | 0,5500 | 3,99% | 14,0000 | 14,7000 | 14,0000 | 4 762 | 136 400 | 2020-03-27 17:00:00 |
| DEKPOL | DEK | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 15 | 690 | 2020-03-27 09:00:00 |
| DELKO | DEL | 9,0000 | -0,3000 | -3,23% | 9,3000 | 9,3000 | 9,0000 | 793 | 14 340 | 2020-03-27 14:47:37 |
| DEVELIA | DVL | 1,8020 | 0,0120 | 0,67% | 1,7900 | 1,8800 | 1,7900 | 204 509 | 750 402 | 2020-03-27 17:00:00 |
| DINOPL | DNP | 151,2000 | 0,7000 | 0,47% | 152,2000 | 152,2000 | 148,0000 | 143 175 | 42 930 668 | 2020-03-27 17:01:42 |
| DOMDEV | DOM | 72,4000 | -3,6000 | -4,74% | 77,0000 | 77,0000 | 72,4000 | 13 522 | 2 015 064 | 2020-03-27 17:02:49 |
| ECHO | ECH | 3,9000 | -0,0200 | -0,51% | 3,9900 | 3,9900 | 3,8500 | 45 783 | 356 048 | 2020-03-27 17:00:00 |
| EDINVEST | EDI | 2,2800 | 0,1000 | 4,59% | 2,2000 | 2,2800 | 2,2000 | 5 373 | 23 842 | 2020-03-27 15:52:33 |
| EFEKT | EFK | 2,6600 | -0,0400 | -1,48% | 2,7400 | 2,7400 | 2,5000 | 5 406 | 27 884 | 2020-03-27 16:43:23 |
| EKOEXPORT | EEX | 3,2200 | -0,0800 | -2,42% | 3,2800 | 3,2800 | 3,1700 | 20 083 | 129 192 | 2020-03-27 16:35:48 |
| ELEKTROTI | ELT | 3,4300 | 0,0300 | 0,88% | 3,4600 | 3,5000 | 3,4300 | 11 225 | 78 134 | 2020-03-27 17:03:49 |
| ELEMENTAL | EMT | 1,3600 | -0,0240 | -1,73% | 1,3840 | 1,4300 | 1,3200 | 94 748 | 256 700 | 2020-03-27 17:01:35 |
| ELKOP | EKP | 0,6040 | -0,0360 | -5,63% | 0,6400 | 0,6400 | 0,5940 | 6 002 | 7 242 | 2020-03-27 16:06:33 |
| ELZAB | ELZ | 4,6000 | 0,0800 | 1,77% | 4,5800 | 4,6000 | 4,5000 | 2 330 | 21 082 | 2020-03-27 11:38:59 |
| ENAP | ENP | 1,3500 | 0,0000 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2 | 6 | 2020-03-27 09:00:00 |
| ENEA | ENA | 4,8080 | -0,1900 | -3,80% | 5,0500 | 5,0800 | 4,8080 | 303 317 | 2 985 098 | 2020-03-27 17:00:00 |
| ENELMED | ENE | 11,9000 | -0,1000 | -0,83% | 11,9000 | 11,9000 | 11,9000 | 550 | 13 090 | 2020-03-27 12:12:18 |
| ENERGA | ENG | 6,8450 | 0,2650 | 4,03% | 6,6900 | 6,8900 | 6,6400 | 359 425 | 4 856 268 | 2020-03-27 17:04:20 |
| ENTER | ENT | 17,0000 | -1,0500 | -5,82% | 17,5000 | 18,0000 | 17,0000 | 13 950 | 484 406 | 2020-03-27 17:02:04 |
| ERBUD | ERB | 13,8000 | -0,4000 | -2,82% | 14,2000 | 14,2000 | 13,5000 | 954 | 26 360 | 2020-03-27 17:00:00 |
| ERG | ERG | 27,6000 | 4,8000 | 21,05% | 22,8000 | 27,6000 | 22,0000 | 775 | 37 220 | 2020-03-27 17:00:35 |
| ESOTIQ | EAH | 6,2400 | -0,1800 | -2,80% | 6,5000 | 6,5000 | 6,2000 | 4 942 | 62 472 | 2020-03-27 17:04:32 |
| EUCO | EUC | 2,8700 | -0,0400 | -1,37% | 3,0000 | 3,0000 | 2,8500 | 3 556 | 20 366 | 2020-03-27 17:00:00 |
| EUROCASH | EUR | 16,5800 | 0,6800 | 4,28% | 16,1500 | 16,6500 | 15,7600 | 1 825 340 | 58 797 160 | 2020-03-27 17:03:44 |
| EUROHOLD | EHG | 5,0000 | 0,1000 | 2,04% | 5,0000 | 5,0000 | 5,0000 | 1 | 10 | 2020-03-27 09:00:00 |
| EUROTEL | ETL | 18,5000 | 0,5000 | 2,78% | 18,5000 | 18,9000 | 18,0000 | 2 388 | 87 270 | 2020-03-27 16:39:06 |
| FAMUR | FMF | 2,2450 | 0,0550 | 2,51% | 2,2050 | 2,2500 | 2,1600 | 245 959 | 1 083 852 | 2020-03-27 17:00:00 |
| FASING | FSG | 11,8000 | 0,3500 | 3,06% | 11,4500 | 11,8000 | 11,4000 | 2 392 | 54 736 | 2020-03-27 11:13:38 |
| FEERUM | FEE | 12,1000 | 0,1000 | 0,83% | 12,2500 | 12,2500 | 12,1000 | 701 | 16 964 | 2020-03-27 10:02:41 |
| FERRO | FRO | 11,8000 | 0,4500 | 3,96% | 11,8000 | 12,0000 | 11,5000 | 23 823 | 560 406 | 2020-03-27 15:36:47 |
| FERRUM | FER | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1 914 | 15 694 | 2020-03-27 12:32:07 |
| FON | FON | 0,0996 | -0,0004 | -0,40% | 0,1000 | 0,1050 | 0,0950 | 40 394 | 8 092 | 2020-03-27 16:18:40 |
| FORTE | FTE | 11,4400 | -0,7400 | -6,08% | 12,3200 | 12,3200 | 11,4000 | 40 711 | 957 010 | 2020-03-27 17:00:00 |
| GETIN | GTN | 1,0200 | 0,0000 | 0,00% | 1,0160 | 1,0400 | 1,0000 | 475 170 | 964 554 | 2020-03-27 17:02:17 |
| GLCOSMED | GLC | 0,7040 | -0,0260 | -3,56% | 0,7500 | 0,7500 | 0,6820 | 171 859 | 246 528 | 2020-03-27 17:00:00 |
| GPW | GPW | 33,7000 | 0,5000 | 1,51% | 33,7000 | 33,9500 | 33,1000 | 46 658 | 3 131 012 | 2020-03-27 17:00:00 |
| GROCLIN | GCN | 0,8100 | 0,0000 | 0,00% | 0,8100 | 0,8200 | 0,8100 | 1 901 | 3 086 | 2020-03-27 17:00:00 |
| GRODNO | GRN | 3,2300 | -0,0200 | -0,62% | 3,2700 | 3,3300 | 3,2100 | 28 037 | 181 704 | 2020-03-27 17:00:00 |
| GRUPAAZOTY | ATT | 20,9000 | -0,1600 | -0,76% | 21,1400 | 21,3600 | 20,5800 | 77 332 | 3 222 854 | 2020-03-27 17:00:00 |
| GTC | GTC | 6,1500 | -0,4100 | -6,25% | 6,5900 | 6,5900 | 6,1300 | 24 754 | 309 534 | 2020-03-27 17:00:00 |
| HANDLOWY | BHW | 44,0000 | 0,1000 | 0,23% | 44,0500 | 44,7500 | 43,4000 | 18 590 | 1 630 158 | 2020-03-27 17:01:50 |
| HELIO | HEL | 7,9000 | 0,7000 | 9,72% | 7,2000 | 7,9000 | 6,9500 | 2 578 | 37 220 | 2020-03-27 15:06:43 |
| HERKULES | HRS | 0,5460 | 0,0140 | 2,63% | 0,5640 | 0,5640 | 0,5120 | 7 995 | 8 614 | 2020-03-27 13:56:39 |
| HYDROTOR | HDR | 28,2000 | -0,6000 | -2,08% | 28,8000 | 29,2000 | 28,2000 | 1 113 | 64 086 | 2020-03-27 16:40:16 |
| I2DEV | I2D | 7,2000 | -0,4500 | -5,88% | 7,6000 | 7,6000 | 7,0000 | 20 664 | 292 996 | 2020-03-27 16:43:23 |
| IDEABANK | IDA | 1,5900 | -0,0580 | -3,52% | 1,6480 | 1,6500 | 1,5500 | 41 626 | 133 708 | 2020-03-27 17:00:00 |
| IFIRMA | IFI | 3,1400 | -0,0200 | -0,63% | 3,1700 | 3,1700 | 3,1200 | 1 465 | 9 178 | 2020-03-27 16:17:03 |
| IIAAV | IIA | 69,1000 | 0,8000 | 1,17% | 68,6000 | 69,1000 | 68,6000 | 17 | 2 342 | 2020-03-27 16:25:37 |
| IMCOMPANY | IMC | 11,9000 | 0,3000 | 2,59% | 12,5000 | 12,5000 | 11,4000 | 552 | 12 858 | 2020-03-27 13:36:34 |
| IMMOBILE | GKI | 1,9200 | 0,0400 | 2,13% | 1,9300 | 1,9300 | 1,8350 | 1 828 | 6 854 | 2020-03-27 10:55:07 |
| IMPEL | IPL | 5,9000 | -0,2000 | -3,28% | 6,5000 | 6,5000 | 5,9000 | 21 | 272 | 2020-03-26 09:18:52 |
| IMS | IMS | 2,1100 | -0,0300 | -1,40% | 2,1400 | 2,1400 | 2,0000 | 50 580 | 206 970 | 2020-03-27 17:00:49 |
| INC | INC | 1,5400 | -0,0200 | -1,28% | 1,6200 | 1,6400 | 1,4700 | 29 820 | 92 300 | 2020-03-27 15:07:50 |
| INGBSK | ING | 153,8000 | -1,2000 | -0,77% | 155,0000 | 156,4000 | 152,2000 | 14 159 | 4 372 754 | 2020-03-27 17:00:00 |
| INPRO | INP | 3,9000 | -0,3000 | -7,14% | 4,1600 | 4,1600 | 3,7800 | 505 | 3 840 | 2020-03-27 17:00:00 |
| INSTALKRK | INK | 14,5500 | -0,4500 | -3,00% | 15,0000 | 15,0000 | 14,0500 | 5 114 | 149 904 | 2020-03-27 16:37:47 |
| INTERAOLT | IRL | 15,9500 | 0,0500 | 0,31% | 16,0000 | 16,1500 | 15,8000 | 3 583 | 114 776 | 2020-03-27 17:00:00 |
| INTERCARS | CAR | 137,0000 | 5,0000 | 3,79% | 132,5000 | 138,0000 | 132,5000 | 848 | 230 536 | 2020-03-27 17:00:00 |
| INTERFERI | INF | 2,9200 | -0,2600 | -8,18% | 3,0000 | 3,1000 | 2,9200 | 7 564 | 44 640 | 2020-03-27 16:21:03 |
| INTERSPPL | IPO | 1,1350 | -0,0050 | -0,44% | 1,1400 | 1,1400 | 1,0700 | 1 537 | 3 492 | 2020-03-27 13:13:21 |
| INTROL | INL | 2,2600 | 0,0600 | 2,73% | 2,2000 | 2,2600 | 2,2000 | 257 | 1 130 | 2020-03-26 15:05:24 |
| IPOPEMA | IPE | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 4 427 | 14 166 | 2020-03-27 15:45:48 |
| IZOBLOK | IZB | 22,4000 | -1,0000 | -4,27% | 23,2000 | 23,2000 | 22,4000 | 198 | 8 886 | 2020-03-27 12:14:01 |
| IZOSTAL | IZS | 2,1000 | -0,0500 | -2,33% | 2,1400 | 2,1500 | 2,0500 | 9 106 | 38 472 | 2020-03-27 16:44:13 |
| JSW | JSW | 12,7500 | -0,1000 | -0,78% | 12,9700 | 13,2500 | 12,6000 | 1 081 957 | 27 940 936 | 2020-03-27 17:01:26 |
| K2INTERNT | K2I | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 150 | 2 070 | 2020-03-27 13:08:35 |
| KERNEL | KER | 34,0500 | -1,2500 | -3,54% | 35,3000 | 35,6500 | 34,0000 | 12 698 | 873 100 | 2020-03-27 17:00:00 |
| KETY | KTY | 321,5000 | -4,5000 | -1,38% | 330,0000 | 331,0000 | 321,5000 | 1 637 | 1 064 580 | 2020-03-27 17:01:08 |
| KGHM | KGH | 58,1000 | -1,2600 | -2,12% | 59,8600 | 59,9400 | 57,5600 | 695 695 | 81 709 248 | 2020-03-27 17:02:11 |
| KGL | KGL | 12,0000 | 0,5000 | 4,35% | 12,0000 | 12,0000 | 12,0000 | 2 | 48 | 2020-03-27 09:00:00 |
| KINOPOL | KPL | 7,6500 | 0,0500 | 0,66% | 7,6000 | 7,6500 | 7,5500 | 6 116 | 92 420 | 2020-03-27 12:34:15 |
| KOGENERA | KGN | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,2000 | 27,0000 | 214 | 11 584 | 2020-03-27 16:47:30 |
| KPPD | KPD | 24,6000 | 0,0000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | 5 | 246 | 2020-03-23 11:31:05 |
| KREC | KRC | 4,3300 | 0,1300 | 3,10% | 4,1450 | 4,3300 | 4,1450 | 110 | 916 | 2020-03-27 17:00:00 |
| KRKA | KRK | 283,0000 | -10,0000 | -3,41% | 297,0000 | 297,0000 | 283,0000 | 49 | 28 260 | 2020-03-27 10:37:06 |
| KRUK | KRU | 68,2000 | -0,8000 | -1,16% | 70,5000 | 71,0000 | 66,1000 | 179 104 | 24 234 080 | 2020-03-27 17:04:07 |
| KRUSZWICA | KSW | 47,5000 | 0,5000 | 1,06% | 48,1000 | 49,3000 | 47,3000 | 1 247 | 120 192 | 2020-03-27 17:00:00 |
| KRVITAMIN | KVT | 3,9400 | -0,0100 | -0,25% | 3,9400 | 3,9400 | 3,8400 | 1 375 | 10 778 | 2020-03-27 16:19:10 |
| LARQ | LRQ | 4,1000 | -0,1200 | -2,84% | 4,2600 | 4,2600 | 4,1000 | 55 | 452 | 2020-03-27 12:32:44 |
| LENA | LEN | 3,0300 | 0,0300 | 1,00% | 3,0000 | 3,0500 | 2,9700 | 12 914 | 77 856 | 2020-03-27 16:20:26 |
| LENTEX | LTX | 7,4800 | 0,0000 | 0,00% | 7,5200 | 7,5200 | 7,4000 | 3 375 | 50 430 | 2020-03-27 16:15:39 |
| LIBET | LBT | 1,0000 | 0,0100 | 1,01% | 1,0100 | 1,0700 | 0,9500 | 899 915 | 1 832 838 | 2020-03-27 17:00:00 |
| LIVECHAT | LVC | 42,5000 | 1,3000 | 3,16% | 41,7000 | 42,8500 | 41,0000 | 111 250 | 9 248 252 | 2020-03-27 17:00:00 |
| LOKUM | LKD | 11,8000 | -0,2000 | -1,67% | 12,0000 | 12,0000 | 11,8000 | 360 | 8 634 | 2020-03-27 13:03:54 |
| LOTOS | LTS | 53,0000 | 2,7600 | 5,49% | 51,2000 | 54,8000 | 50,3000 | 728 611 | 77 354 696 | 2020-03-27 17:04:57 |
| LPP | LPP | 5220,0000 | -200,0000 | -3,69% | 5 550,0000 | 5 550,0000 | 5 205,0000 | 2 846 | 30 299 600 | 2020-03-27 17:00:00 |
| LSISOFT | LSI | 15,0000 | 0,4000 | 2,74% | 14,7000 | 15,3000 | 14,4000 | 3 875 | 115 150 | 2020-03-27 16:05:44 |
| LUBAWA | LBW | 0,6980 | 0,0000 | 0,00% | 0,6960 | 0,7080 | 0,6860 | 115 405 | 161 122 | 2020-03-27 17:00:00 |
| MABION | MAB | 23,8000 | -0,6000 | -2,46% | 24,3000 | 24,3500 | 23,3000 | 20 179 | 955 688 | 2020-03-27 17:01:58 |
| MAKARONPL | MAK | 5,1000 | -0,0500 | -0,97% | 5,1500 | 5,2000 | 5,0000 | 9 726 | 98 344 | 2020-03-27 17:03:39 |
| MANGATA | MGT | 51,0000 | 3,2000 | 6,69% | 50,5000 | 52,0000 | 49,6000 | 863 | 86 694 | 2020-03-27 16:46:40 |
| MARVIPOL | MVP | 3,6000 | -0,1000 | -2,70% | 3,7600 | 3,7800 | 3,5400 | 31 592 | 230 054 | 2020-03-27 17:00:00 |
| MASTERPHA | MPH | 3,8500 | 0,1500 | 4,05% | 3,8000 | 4,0000 | 3,8000 | 9 590 | 74 474 | 2020-03-27 17:02:27 |
| MAXCOM | MXC | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 60 | 1 272 | 2020-03-27 11:56:42 |
| MBANK | MBK | 222,0000 | -3,6000 | -1,60% | 231,0000 | 231,0000 | 216,6000 | 40 281 | 17 948 668 | 2020-03-27 17:01:31 |
| MBWS | MBW | 8,9900 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 8,9900 | 103 | 1 854 | 2020-03-27 09:08:09 |
| MCI | MCI | 8,0800 | 0,0800 | 1,00% | 8,0400 | 8,0800 | 7,8200 | 16 872 | 272 404 | 2020-03-27 17:00:00 |
| MDIENERGIA | MDI | 2,3000 | -0,1500 | -6,12% | 2,4500 | 2,4500 | 2,2500 | 2 133 | 9 734 | 2020-03-27 16:39:01 |
| MEDIACAP | MCP | 1,5050 | 0,1350 | 9,85% | 1,5050 | 1,5050 | 1,5050 | 1 389 | 4 180 | 2020-03-27 09:47:01 |
| MEDICALG | MDG | 20,0000 | -1,3000 | -6,10% | 21,3000 | 21,3000 | 20,0000 | 4 097 | 165 648 | 2020-03-27 17:04:58 |
| MENNICA | MNC | 19,0000 | 0,0000 | 0,00% | 19,8000 | 19,8000 | 19,0000 | 750 | 28 580 | 2020-03-27 12:50:48 |
| MERCATOR | MRC | 15,8600 | -0,2600 | -1,61% | 16,1800 | 16,4000 | 15,8000 | 55 403 | 1 770 502 | 2020-03-27 17:04:28 |
| MERCOR | MCR | 6,5000 | 0,0000 | 0,00% | 6,8800 | 6,8800 | 6,5000 | 1 532 | 20 136 | 2020-03-27 17:00:00 |
| MEXPOLSKA | MEX | 1,6900 | 0,0000 | 0,00% | 1,6900 | 1,6900 | 1,5800 | 2 755 | 8 708 | 2020-03-27 11:02:41 |
| MFO | MFO | 14,4000 | 0,5500 | 3,97% | 13,9000 | 14,8000 | 13,6500 | 8 484 | 243 732 | 2020-03-27 17:00:00 |
| MILLENNIUM | MIL | 3,2960 | 0,0460 | 1,42% | 3,3000 | 3,3400 | 3,2560 | 1 415 516 | 9 319 318 | 2020-03-27 17:00:00 |
| MIRACULUM | MIR | 1,0300 | 0,0000 | 0,00% | 1,0400 | 1,0400 | 1,0000 | 6 130 | 12 402 | 2020-03-27 16:43:00 |
| MIRBUD | MRB | 0,8480 | 0,0080 | 0,95% | 0,8460 | 0,8500 | 0,8120 | 175 213 | 290 614 | 2020-03-27 16:49:50 |
| MLPGROUP | MLG | 53,0000 | 1,5000 | 2,91% | 53,0000 | 53,0000 | 53,0000 | 1 | 106 | 2020-03-27 09:00:00 |
| MLSYSTEM | MLS | 21,8000 | -0,6000 | -2,68% | 22,4000 | 22,7000 | 21,7000 | 13 829 | 608 646 | 2020-03-27 17:00:00 |
| MOL | MOL | 26,0000 | 0,8000 | 3,17% | 25,0000 | 26,0000 | 23,7800 | 710 | 33 950 | 2020-03-27 17:00:00 |
| MONNARI | MON | 1,5000 | -0,0100 | -0,66% | 1,5300 | 1,5300 | 1,4600 | 51 254 | 153 640 | 2020-03-27 17:00:00 |
| MORIZON | MZN | 1,8700 | 0,0450 | 2,47% | 1,8500 | 1,8700 | 1,8500 | 27 921 | 103 492 | 2020-03-27 11:33:09 |
| MOSTALPLC | MSP | 4,3000 | 0,1000 | 2,38% | 4,3500 | 4,3500 | 4,1000 | 4 803 | 40 436 | 2020-03-27 16:26:00 |
| MOSTALWAR | MSW | 3,0700 | -0,0100 | -0,32% | 2,9900 | 3,0700 | 2,9900 | 501 | 2 996 | 2020-03-27 14:29:02 |
| MOSTALZAB | MSZ | 0,5040 | -0,0040 | -0,79% | 0,5100 | 0,5180 | 0,5020 | 97 989 | 99 670 | 2020-03-27 17:00:00 |
| MWTRADE | MWT | 2,7000 | 0,0000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 100 | 540 | 2020-03-27 13:04:17 |
| NETIA | NET | 3,9900 | 0,0500 | 1,27% | 4,0000 | 4,0000 | 3,8200 | 2 536 | 20 018 | 2020-03-27 17:00:04 |
| NEUCA | NEU | 412,0000 | -1,0000 | -0,24% | 413,0000 | 415,0000 | 405,0000 | 3 016 | 2 467 354 | 2020-03-27 17:01:46 |
| NEWAG | NWG | 19,8000 | 0,7000 | 3,66% | 19,5500 | 19,8000 | 18,7000 | 5 152 | 197 444 | 2020-03-27 16:46:44 |
| NORTCOAST | NCT | 14,5500 | 0,9500 | 6,99% | 14,3500 | 14,9000 | 14,3500 | 3 749 | 109 368 | 2020-03-27 16:35:33 |
| NOVATURAS | NTU | 12,0000 | -0,7000 | -5,51% | 13,0000 | 13,0000 | 12,0000 | 100 | 2 500 | 2020-03-10 09:30:08 |
| NTTSYSTEM | NTT | 2,0800 | -0,0100 | -0,48% | 2,0900 | 2,0900 | 2,0100 | 671 | 2 700 | 2020-03-27 12:35:41 |
| OAT | OAT | 9,9600 | 0,1600 | 1,63% | 9,9600 | 10,0000 | 9,9400 | 3 456 | 68 870 | 2020-03-27 15:11:33 |
| ODLEWNIE | ODL | 3,6600 | 0,1800 | 5,17% | 3,4800 | 3,6800 | 3,4800 | 12 900 | 92 872 | 2020-03-27 16:26:34 |
| OEX | OEX | 16,2000 | 0,5000 | 3,18% | 15,6000 | 16,2000 | 15,6000 | 12 | 376 | 2020-03-27 16:10:07 |
| OPONEO.PL | OPN | 19,7000 | -0,2000 | -1,01% | 20,0000 | 20,0000 | 19,0000 | 2 929 | 115 296 | 2020-03-27 16:41:52 |
| OPTEAM | OPM | 22,6000 | -0,4000 | -1,74% | 22,2000 | 22,8000 | 22,0000 | 335 | 14 842 | 2020-03-27 16:46:04 |
| ORANGEPL | OPL | 5,8500 | -0,0300 | -0,51% | 5,8600 | 5,8900 | 5,7000 | 1 609 943 | 18 800 536 | 2020-03-27 17:03:05 |
| ORZBIALY | OBL | 7,7000 | 0,0000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 10 | 154 | 2020-03-25 09:14:11 |
| OTLOG | OTS | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 1 | 10 | 2020-03-27 09:00:00 |
| OTMUCHOW | OTM | 1,0900 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,0900 | 950 | 2 072 | 2020-03-27 09:22:59 |
| OVOSTAR | OVO | 74,5000 | -3,5000 | -4,49% | 79,0000 | 79,0000 | 74,5000 | 21 | 3 138 | 2020-03-27 10:39:30 |
| PAMAPOL | PMP | 1,0600 | 0,0000 | 0,00% | 1,0400 | 1,1000 | 1,0400 | 108 562 | 231 798 | 2020-03-27 17:00:00 |
| PANOVA | NVA | 11,0000 | -0,3000 | -2,65% | 11,3000 | 11,4000 | 10,9000 | 6 712 | 147 618 | 2020-03-27 17:02:28 |
| PATENTUS | PAT | 0,9550 | -0,0450 | -4,50% | 0,9950 | 1,0000 | 0,9550 | 3 110 | 6 124 | 2020-03-27 17:00:00 |
| PBKM | BKM | 56,8000 | -0,2000 | -0,35% | 57,4000 | 57,4000 | 56,8000 | 175 | 19 906 | 2020-03-27 14:53:03 |
| PCCROKITA | PCR | 30,1000 | 0,1000 | 0,33% | 30,0000 | 30,2000 | 29,9000 | 3 531 | 212 576 | 2020-03-27 17:00:00 |
| PEKABEX | PBX | 7,1500 | -0,3500 | -4,67% | 7,4000 | 7,4000 | 7,0000 | 12 562 | 181 556 | 2020-03-27 17:00:00 |
| PEKAO | PEO | 55,3200 | -1,6800 | -2,95% | 57,4600 | 58,2000 | 54,6000 | 781 913 | 87 790 680 | 2020-03-27 17:01:02 |
| PEMANAGER | PEM | 7,4000 | -0,1000 | -1,33% | 7,8000 | 7,8000 | 7,4000 | 52 | 808 | 2020-03-27 13:47:17 |
| PEP | PEP | 25,0000 | -1,0000 | -3,85% | 26,3000 | 27,0000 | 25,0000 | 1 505 | 77 652 | 2020-03-27 17:00:00 |
| PEPEES | PPS | 1,4700 | -0,0200 | -1,34% | 1,4900 | 1,4900 | 1,4700 | 501 | 1 472 | 2020-03-27 13:07:05 |
| PGE | PGE | 3,7400 | -0,1190 | -3,08% | 3,8900 | 3,8980 | 3,7400 | 3 723 655 | 28 284 430 | 2020-03-27 17:01:45 |
| PGNIG | PGN | 3,0260 | -0,0620 | -2,01% | 3,1000 | 3,1000 | 2,9720 | 6 147 564 | 37 275 748 | 2020-03-27 17:04:38 |
| PGO | PGO | 0,9300 | -0,0200 | -2,11% | 0,9500 | 0,9500 | 0,9300 | 1 770 | 3 362 | 2020-03-27 15:42:06 |
| PGSSOFT | PSW | 8,4000 | -0,2000 | -2,33% | 8,6000 | 8,6000 | 8,3600 | 5 512 | 93 504 | 2020-03-27 17:00:12 |
| PHARMENA | PHR | 7,0600 | -0,3200 | -4,34% | 7,6000 | 9,0000 | 7,0000 | 164 795 | 2 666 910 | 2020-03-27 17:04:10 |
| PHN | PHN | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,5000 | 1 193 | 22 788 | 2020-03-27 17:00:00 |
| PKNORLEN | PKN | 51,9400 | -0,9600 | -1,81% | 52,9000 | 53,3200 | 51,4200 | 1 697 247 | 177 936 480 | 2020-03-27 17:04:20 |
| PKOBP | PKO | 22,7500 | -0,7100 | -3,03% | 23,4600 | 23,9900 | 22,5100 | 3 166 546 | 145 812 176 | 2020-03-27 17:02:15 |
| PKPCARGO | PKP | 10,5600 | 0,0600 | 0,57% | 10,6800 | 10,8400 | 10,4400 | 84 513 | 1 796 038 | 2020-03-27 17:00:00 |
| PLASTBOX | PLX | 1,6500 | 0,0000 | 0,00% | 1,6000 | 1,6500 | 1,6000 | 1 613 | 5 162 | 2020-03-27 17:00:00 |
| PLAY | PLY | 30,1400 | 1,7400 | 6,13% | 29,0000 | 30,3000 | 28,0400 | 406 649 | 23 345 806 | 2020-03-27 17:02:58 |
| PLAYWAY | PLW | 296,0000 | -4,0000 | -1,33% | 302,0000 | 306,5000 | 290,0000 | 13 466 | 7 986 296 | 2020-03-27 17:00:00 |
| PLAZACNTR | PLZ | 1,7100 | -0,0800 | -4,47% | 1,7100 | 1,7100 | 1,7100 | 500 | 1 710 | 2020-03-27 11:42:00 |
| POLICE | PCE | 9,1000 | -0,0500 | -0,55% | 9,3500 | 9,3500 | 9,0000 | 3 521 | 64 638 | 2020-03-27 14:17:28 |
| POLIMEXMS | PXM | 1,3300 | -0,0200 | -1,48% | 1,3500 | 1,3500 | 1,3100 | 67 880 | 180 568 | 2020-03-27 16:40:44 |
| POLNORD | PND | 3,4900 | -0,0100 | -0,29% | 3,4900 | 3,5000 | 3,4800 | 42 823 | 298 932 | 2020-03-27 17:00:00 |
| POLWAX | PWX | 3,0500 | 0,0200 | 0,66% | 3,0800 | 3,0800 | 3,0300 | 10 700 | 64 976 | 2020-03-27 16:33:41 |
| POZBUD | POZ | 0,8700 | -0,0380 | -4,19% | 0,9000 | 0,9000 | 0,8220 | 44 185 | 75 828 | 2020-03-27 16:47:54 |
| PRAGMAFA | PRF | 8,6500 | 0,0500 | 0,58% | 8,7000 | 8,7000 | 8,6500 | 181 | 3 132 | 2020-03-27 16:31:22 |
| PRAGMAINK | PRI | 7,0000 | 0,5000 | 7,69% | 7,0000 | 7,0000 | 7,0000 | 5 | 70 | 2020-03-26 12:44:12 |
| PRAIRIE | PDZ | 0,3200 | 0,0000 | 0,00% | 0,3200 | 0,3280 | 0,3100 | 102 297 | 64 442 | 2020-03-27 16:18:37 |
| PROCHEM | PRM | 14,2500 | 0,2500 | 1,79% | 14,2500 | 14,2500 | 14,2500 | 180 | 5 130 | 2020-03-26 09:45:12 |
| PROJPRZEM | PJP | 11,3000 | 0,3000 | 2,73% | 11,3000 | 11,3000 | 11,3000 | 27 | 610 | 2020-03-27 09:00:00 |
| PROTEKTOR | PRT | 2,8000 | -0,0400 | -1,41% | 2,8000 | 2,8000 | 2,8000 | 1 000 | 5 600 | 2020-03-24 16:23:25 |
| PROVIDENT | IPF | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 13 | 196 | 2020-03-02 09:02:30 |
| PZU | PZU | 30,4300 | 0,4300 | 1,43% | 30,0000 | 31,2000 | 29,5500 | 2 633 237 | 160 118 144 | 2020-03-27 17:03:19 |
| QUERCUS | QRS | 2,0800 | -0,0100 | -0,48% | 2,0900 | 2,0900 | 2,0200 | 12 203 | 50 220 | 2020-03-27 13:18:29 |
| R22 | R22 | 22,7000 | 0,2000 | 0,89% | 22,6000 | 23,0000 | 22,4000 | 4 917 | 222 454 | 2020-03-27 16:43:50 |
| RADPOL | RDL | 1,1000 | 0,0100 | 0,92% | 1,1000 | 1,1000 | 1,0800 | 23 186 | 50 742 | 2020-03-27 14:34:58 |
| RAFAKO | RFK | 0,4360 | -0,0020 | -0,46% | 0,4420 | 0,4420 | 0,4290 | 154 902 | 134 376 | 2020-03-27 17:04:11 |
| RAFAMET | RAF | 10,5000 | 1,0000 | 10,53% | 9,6500 | 10,5000 | 9,6500 | 810 | 15 650 | 2020-03-27 12:59:14 |
| RAINBOW | RBW | 11,3000 | 0,1000 | 0,89% | 11,4000 | 11,4500 | 10,8000 | 11 195 | 251 512 | 2020-03-27 17:00:00 |
| RANKPROGR | RNK | 0,7600 | 0,0060 | 0,80% | 0,7320 | 0,7600 | 0,7320 | 19 816 | 29 792 | 2020-03-27 11:25:45 |
| RAWLPLUG | RWL | 5,2000 | 0,0000 | 0,00% | 5,4800 | 5,4800 | 5,1000 | 2 124 | 22 180 | 2020-03-27 17:00:00 |
| RELPOL | RLP | 5,2000 | 0,1000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 522 | 5 428 | 2020-03-27 12:57:04 |
| REMAK | RMK | 6,9800 | 0,0400 | 0,58% | 6,9800 | 6,9800 | 6,9800 | 4 | 56 | 2020-03-27 09:00:00 |
| RONSON | RON | 0,6850 | 0,0050 | 0,74% | 0,6950 | 0,6950 | 0,6800 | 12 800 | 17 410 | 2020-03-27 16:40:11 |
| ROPCZYCE | RPC | 18,0000 | 0,3000 | 1,69% | 17,9500 | 18,2000 | 17,9500 | 913 | 32 880 | 2020-03-27 17:00:00 |
| RYVU | RVU | 39,0000 | 0,5000 | 1,30% | 39,0000 | 39,0000 | 37,5000 | 2 317 | 176 796 | 2020-03-27 17:00:00 |
| SANOK | SNK | 9,2000 | -0,0600 | -0,65% | 9,2800 | 9,3800 | 9,0800 | 4 311 | 79 782 | 2020-03-27 17:00:00 |
| SANPL | SPL | 173,9000 | -3,8000 | -2,14% | 178,0000 | 179,0000 | 171,0000 | 100 665 | 35 177 044 | 2020-03-27 17:00:41 |
| SANTANDER | SAN | 11,0500 | -0,2400 | -2,13% | 11,2960 | 11,2960 | 10,3900 | 12 491 | 264 818 | 2020-03-27 17:00:00 |
| SECOGROUP | SWG | 14,8000 | 1,3000 | 9,63% | 14,0000 | 15,0000 | 14,0000 | 1 560 | 44 776 | 2020-03-27 17:02:14 |
| SEKO | SEK | 7,7500 | -0,2500 | -3,12% | 8,0000 | 8,0000 | 7,7500 | 441 | 7 006 | 2020-03-27 15:00:51 |
| SELENAFM | SEL | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 500 | 11 000 | 2020-03-27 13:46:50 |
| SELVITA | SLV | 28,7000 | -1,3000 | -4,33% | 30,3000 | 30,3000 | 28,6000 | 3 682 | 213 416 | 2020-03-27 17:01:25 |
| SERINUS | SEN | 0,3560 | 0,0120 | 3,49% | 0,3560 | 0,3580 | 0,3440 | 93 281 | 65 594 | 2020-03-27 17:00:00 |
| SETANTA | SET | 7,5800 | -0,2800 | -3,56% | 7,8800 | 7,9000 | 7,1800 | 9 549 | 145 804 | 2020-03-27 17:00:00 |
| SFINKS | SFS | 0,3380 | 0,0180 | 5,63% | 0,3240 | 0,3380 | 0,3200 | 47 690 | 31 392 | 2020-03-27 17:00:00 |
| SILVAIR-REGS | SVRS | 2,4800 | -0,0800 | -3,13% | 2,5795 | 2,5795 | 2,4800 | 3 600 | 17 856 | 2020-03-27 14:49:15 |
| SILVANO | SFG | 6,8000 | 0,0000 | 0,00% | 6,5200 | 6,8000 | 6,4000 | 578 | 7 508 | 2020-03-27 17:00:00 |
| SIMPLE | SME | 6,8000 | -0,1500 | -2,16% | 7,4500 | 7,4500 | 6,8000 | 389 | 5 404 | 2020-03-27 13:17:47 |
| SKARBIEC | SKH | 13,9000 | -0,0500 | -0,36% | 14,0000 | 14,5000 | 13,8000 | 3 405 | 95 390 | 2020-03-27 17:00:00 |
| SKOTAN | SKT | 0,8000 | -0,0100 | -1,23% | 0,8150 | 0,8150 | 0,8000 | 3 531 | 5 680 | 2020-03-27 16:01:23 |
| SNIEZKA | SKA | 70,0000 | 4,5000 | 6,87% | 65,0000 | 70,0000 | 65,0000 | 491 | 65 424 | 2020-03-27 17:00:00 |
| SOLAR | SOL | 3,0000 | 0,3400 | 12,78% | 2,9200 | 3,2000 | 2,7000 | 43 060 | 254 388 | 2020-03-27 17:00:00 |
| SONEL | SON | 7,6000 | 0,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 15 | 228 | 2020-03-27 10:05:58 |
| SOPHARMA | SPH | 8,1000 | 0,0000 | 0,00% | 8,2000 | 8,2000 | 8,1000 | 950 | 15 492 | 2020-03-27 11:17:16 |
| STALEXP | STX | 2,4900 | 0,0200 | 0,81% | 2,4300 | 2,5000 | 2,4200 | 51 349 | 253 092 | 2020-03-27 16:21:54 |
| STALPROD | STP | 127,0000 | 0,0000 | 0,00% | 129,0000 | 130,8000 | 125,0000 | 1 946 | 496 058 | 2020-03-27 17:00:00 |
| STALPROFI | STF | 4,3200 | 0,1000 | 2,37% | 4,2200 | 4,6000 | 4,1400 | 19 563 | 166 190 | 2020-03-27 17:01:59 |
| SUNEX | SNX | 6,5800 | -0,1200 | -1,79% | 6,9000 | 6,9000 | 6,5800 | 1 416 | 18 760 | 2020-03-27 16:02:09 |
| SUWARY | SUW | 11,4000 | -0,3000 | -2,56% | 12,0000 | 12,0000 | 11,4000 | 95 | 2 212 | 2020-03-27 15:07:59 |
| SWISSMED | SWD | 3,5000 | 0,0000 | 0,00% | 3,5000 | 3,5000 | 3,3000 | 4 205 | 28 798 | 2020-03-27 11:37:39 |
| SYGNITY | SGN | 2,6000 | -0,1000 | -3,70% | 2,7000 | 2,7000 | 2,5600 | 17 270 | 90 176 | 2020-03-27 13:20:41 |
| SYNEKTIK | SNT | 11,0800 | -0,5200 | -4,48% | 11,9000 | 11,9000 | 11,0800 | 3 040 | 70 192 | 2020-03-27 17:00:00 |
| TALANX | TNX | 150,0000 | -11,0000 | -6,83% | 150,0000 | 150,0000 | 150,0000 | 10 | 3 000 | 2020-03-27 15:56:51 |
| TALEX | TLX | 10,3500 | 0,0000 | 0,00% | 10,4500 | 10,5000 | 10,1000 | 639 | 13 150 | 2020-03-27 17:01:41 |
| TATRY | TMR | 131,0000 | 4,0000 | 3,15% | 130,0000 | 131,0000 | 130,0000 | 86 | 22 402 | 2020-03-27 15:16:21 |
| TAURONPE | TPE | 1,1080 | -0,0300 | -2,64% | 1,1500 | 1,1550 | 1,1020 | 8 299 998 | 18 580 786 | 2020-03-27 17:02:49 |
| TBULL | TBL | 11,8500 | -0,2500 | -2,07% | 12,1000 | 12,4000 | 11,4000 | 5 552 | 129 834 | 2020-03-27 17:00:00 |
| TESGAS | TSG | 4,5600 | -0,0400 | -0,87% | 4,6800 | 4,7000 | 4,4000 | 50 987 | 462 768 | 2020-03-27 17:00:00 |
| TIM | TIM | 8,7000 | -0,1000 | -1,14% | 8,9000 | 9,5000 | 8,7000 | 27 102 | 475 678 | 2020-03-27 17:00:00 |
| TORPOL | TOR | 5,8600 | -0,0200 | -0,34% | 5,8800 | 5,9200 | 5,7000 | 32 711 | 383 980 | 2020-03-27 16:40:56 |
| TOWERINVT | TOW | 17,8000 | 0,8000 | 4,71% | 17,8000 | 17,8000 | 17,7500 | 456 | 16 228 | 2020-03-27 11:57:17 |
| TOYA | TOA | 4,0400 | -0,0600 | -1,46% | 4,3000 | 4,3000 | 4,0400 | 3 166 | 26 134 | 2020-03-27 16:49:55 |
| TRAKCJA | TRK | 1,1860 | 0,0060 | 0,51% | 1,2200 | 1,2200 | 1,1300 | 27 192 | 62 782 | 2020-03-27 16:48:39 |
| TRANSPOL | TRN | 2,2450 | 0,0000 | 0,00% | 2,2450 | 2,2450 | 2,2450 | 5 | 22 | 2020-03-27 09:00:00 |
| TRITON | TRI | 1,8300 | 0,1800 | 10,91% | 1,7500 | 1,8400 | 1,7500 | 15 766 | 56 858 | 2020-03-26 13:15:25 |
| TSGAMES | TEN | 275,0000 | -0,5000 | -0,18% | 277,0000 | 279,0000 | 274,0000 | 21 197 | 11 713 260 | 2020-03-27 17:02:53 |
| ULMA | ULM | 48,8000 | -1,7000 | -3,37% | 49,2000 | 49,2000 | 48,8000 | 130 | 12 770 | 2020-03-27 17:00:00 |
| ULTGAMES | ULG | 14,0000 | 0,0000 | 0,00% | 14,0600 | 14,4600 | 13,5600 | 25 072 | 699 870 | 2020-03-27 17:00:00 |
| UNIBEP | UNI | 6,7400 | -0,1800 | -2,60% | 6,9200 | 6,9600 | 6,5200 | 3 060 | 41 312 | 2020-03-27 16:26:52 |
| UNICREDIT | UCG | 35,3300 | -1,4650 | -3,98% | 36,8200 | 36,8200 | 35,3300 | 129 | 9 356 | 2020-03-27 16:03:14 |
| UNIMOT | UNT | 20,3000 | 0,1000 | 0,50% | 20,2000 | 20,6000 | 19,5000 | 24 884 | 1 006 254 | 2020-03-27 17:04:52 |
| VIGOSYS | VGO | 360,0000 | 10,0000 | 2,86% | 364,0000 | 364,0000 | 338,0000 | 457 | 318 720 | 2020-03-27 17:01:57 |
| VINDEXUS | VIN | 5,7800 | 0,0000 | 0,00% | 5,6600 | 5,7800 | 5,5000 | 6 565 | 73 782 | 2020-03-26 14:27:55 |
| VISTAL | VTL | 0,9800 | -0,0060 | -0,61% | 0,9800 | 0,9860 | 0,9540 | 10 163 | 19 746 | 2020-03-27 16:47:51 |
| VIVID | VVD | 1,4380 | 0,0080 | 0,56% | 1,4400 | 1,4400 | 1,3140 | 73 650 | 203 522 | 2020-03-27 17:00:00 |
| VOTUM | VOT | 8,9000 | 0,2000 | 2,30% | 8,7000 | 9,2800 | 8,6400 | 13 314 | 238 646 | 2020-03-27 17:00:00 |
| VOXEL | VOX | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,3000 | 26,2000 | 4 527 | 243 524 | 2020-03-27 16:16:50 |
| VRG | VRG | 1,7100 | 0,0400 | 2,40% | 1,6800 | 1,7300 | 1,6800 | 232 921 | 794 896 | 2020-03-27 17:00:00 |
| WADEX | WAX | 6,0800 | 0,0800 | 1,33% | 6,0800 | 6,0800 | 6,0800 | 15 | 182 | 2020-03-27 10:04:25 |
| WARIMPEX | WXF | 5,3800 | 0,0600 | 1,13% | 5,4600 | 5,4600 | 5,3800 | 407 | 4 382 | 2020-03-27 14:41:58 |
| WASKO | WAS | 0,8960 | 0,0080 | 0,90% | 0,8940 | 0,8960 | 0,8800 | 5 304 | 9 394 | 2020-03-27 16:47:12 |
| WAWEL | WWL | 560,0000 | 4,0000 | 0,72% | 566,0000 | 574,0000 | 560,0000 | 45 | 51 292 | 2020-03-27 17:00:00 |
| WIELTON | WLT | 3,2700 | -0,0100 | -0,30% | 3,3100 | 3,3650 | 3,2450 | 50 964 | 334 866 | 2020-03-27 17:00:00 |
| WIKANA | WIK | 1,3100 | 0,0000 | 0,00% | 1,3100 | 1,3100 | 1,2100 | 5 939 | 14 432 | 2020-03-27 13:06:49 |
| WIRTUALNA | WPL | 53,2000 | -0,8000 | -1,48% | 54,4000 | 55,0000 | 53,0000 | 5 812 | 631 040 | 2020-03-27 17:00:00 |
| WITTCHEN | WTN | 7,5200 | 0,0200 | 0,27% | 7,7200 | 8,4000 | 7,4600 | 30 559 | 471 476 | 2020-03-27 16:47:58 |
| WOJAS | WOJ | 4,0000 | 0,0700 | 1,78% | 4,0000 | 4,0100 | 4,0000 | 558 | 4 470 | 2020-03-27 14:19:29 |
| WORKSERV | WSE | 0,4000 | 0,0250 | 6,67% | 0,3795 | 0,4200 | 0,3795 | 107 549 | 85 788 | 2020-03-27 17:02:36 |
| XTB | XTB | 4,5400 | -0,2500 | -5,22% | 4,7900 | 4,8900 | 4,5000 | 116 181 | 1 074 638 | 2020-03-27 17:03:39 |
| XTPL | XTP | 73,0000 | -2,0000 | -2,67% | 77,6000 | 78,0000 | 72,0000 | 1 730 | 259 610 | 2020-03-27 17:00:00 |
| ZAMET | ZMT | 0,9400 | -0,0100 | -1,05% | 0,8550 | 0,9400 | 0,8550 | 12 508 | 22 346 | 2020-03-26 17:00:00 |
| ZEPAK | ZEP | 7,3200 | -0,1400 | -1,88% | 7,1000 | 7,3200 | 7,0200 | 2 506 | 35 606 | 2020-03-27 15:21:19 |
| ZPUE | PUE | 123,0000 | 2,0000 | 1,65% | 121,0000 | 123,0000 | 121,0000 | 72 | 17 628 | 2020-03-27 13:02:03 |
| ZREMB | ZRE | 0,5500 | -0,0050 | -0,90% | 0,5500 | 0,5500 | 0,5500 | 11 524 | 12 676 | 2020-03-27 14:56:37 |
| ZUE | ZUE | 3,3000 | 0,1000 | 3,12% | 3,5200 | 3,5200 | 3,2000 | 11 430 | 75 508 | 2020-03-27 17:00:00 |
