60 274,56
0,56%
336,49
WIG |
|
|---|---|
| Kurs odniesienia: | 59 938,07 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 60 053,88 |
| Max 1D: | 60 585,72 |
| Min 1D: | 60 053,88 |
| Wolumen obrotu: | 38 361 562 szt. |
| Wartość obrotu: | 878 102 784 zł |
| Liczba transakcji: | 67 600 |
| Stopa zwrotu 1R: | -3,89% |
| Max 1R: | 62 928,22 |
| Min 1R: | 54 027,32 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 263,00 | -3,00 | -1,13% | 265,00 | 266,00 | 262,00 | 9 535 | 5 026 020 | 2019-02-22 17:00:50 |
| 4FUNMEDIA | 4FM | 11,80 | -0,20 | -1,67% | 12,00 | 12,00 | 11,60 | 2 915 | 68 104 | 2019-02-22 14:22:46 |
| ABCDATA | ABC | 1,34 | 0,01 | 0,75% | 1,32 | 1,35 | 1,32 | 181 398 | 483 500 | 2019-02-22 17:00:27 |
| ABPL | ABE | 20,80 | 0,20 | 0,97% | 20,60 | 20,80 | 20,40 | 227 | 9 340 | 2019-02-22 17:00:00 |
| ACAUTOGAZ | ACG | 46,50 | -0,50 | -1,06% | 47,00 | 47,00 | 46,50 | 1 175 | 110 214 | 2019-02-22 16:02:22 |
| ADIUVO | ADV | 7,76 | 0,00 | 0,00% | 7,84 | 7,84 | 7,76 | 6 | 94 | 2019-02-22 16:38:44 |
| AGORA | AGO | 11,15 | -0,20 | -1,76% | 11,35 | 11,65 | 11,15 | 7 017 | 158 370 | 2019-02-22 17:00:00 |
| AGROTON | AGT | 3,46 | -0,04 | -1,14% | 3,40 | 3,49 | 3,35 | 3 910 | 26 328 | 2019-02-22 15:44:01 |
| AILLERON | ALL | 11,40 | 0,00 | 0,00% | 11,35 | 11,40 | 11,35 | 755 | 17 140 | 2019-02-21 16:08:11 |
| AIRWAY | AWM | 0,71 | 0,00 | 0,00% | 0,71 | 0,74 | 0,68 | 355 988 | 491 672 | 2019-02-22 15:34:17 |
| ALCHEMIA | ALC | 4,76 | 0,00 | 0,00% | 4,76 | 4,76 | 4,76 | 2 000 | 19 040 | 2019-02-22 13:25:46 |
| ALIOR | ALR | 59,50 | 0,20 | 0,34% | 59,75 | 60,30 | 59,20 | 167 298 | 20 006 148 | 2019-02-22 17:00:00 |
| ALTA | AAT | 2,58 | 0,00 | 0,00% | 2,58 | 2,58 | 2,58 | 2 | 10 | 2019-02-22 09:05:05 |
| ALTUSTFI | ALI | 3,46 | -0,02 | -0,57% | 3,45 | 3,48 | 3,36 | 35 193 | 240 870 | 2019-02-22 17:00:48 |
| ALUMETAL | AML | 42,00 | 0,40 | 0,96% | 41,90 | 43,75 | 41,90 | 13 059 | 1 107 596 | 2019-02-22 17:00:00 |
| AMBRA | AMB | 14,55 | 0,65 | 4,68% | 14,05 | 14,90 | 14,05 | 11 638 | 336 734 | 2019-02-22 17:03:54 |
| AMICA | AMC | 131,00 | 1,00 | 0,77% | 130,60 | 131,60 | 130,00 | 1 960 | 513 570 | 2019-02-22 17:00:00 |
| AMREST | EAT | 39,30 | 0,90 | 2,34% | 38,95 | 39,55 | 38,55 | 120 905 | 9 492 326 | 2019-02-22 17:00:00 |
| APATOR | APT | 25,10 | -0,40 | -1,57% | 25,40 | 25,60 | 25,10 | 1 967 | 99 782 | 2019-02-22 16:48:39 |
| APLISENS | APN | 10,60 | -0,10 | -0,93% | 10,70 | 10,70 | 10,30 | 104 | 2 156 | 2019-02-22 13:36:58 |
| APSENERGY | APE | 2,20 | 0,02 | 0,92% | 2,20 | 2,20 | 2,20 | 100 | 440 | 2019-02-21 11:00:51 |
| ARCHICOM | ARH | 13,25 | 0,00 | 0,00% | 12,80 | 13,25 | 12,80 | 907 | 23 228 | 2019-02-22 17:00:00 |
| ARCTIC | ATC | 3,54 | -0,05 | -1,39% | 3,58 | 3,58 | 3,45 | 65 054 | 457 364 | 2019-02-22 16:32:31 |
| ARTERIA | ARR | 4,99 | 0,30 | 6,40% | 4,69 | 4,99 | 4,62 | 3 849 | 36 090 | 2019-02-22 11:23:07 |
| ARTIFEX | ART | 6,00 | -0,16 | -2,60% | 6,20 | 6,20 | 6,00 | 1 104 | 13 472 | 2019-02-22 16:12:26 |
| ASBIS | ASB | 2,36 | -0,07 | -2,88% | 2,39 | 2,40 | 2,28 | 399 952 | 1 879 106 | 2019-02-22 17:00:00 |
| ASMGROUP | ASM | 3,30 | -0,10 | -2,94% | 3,35 | 3,35 | 3,30 | 752 | 5 010 | 2019-02-15 16:47:21 |
| ASSECOBS | ABS | 29,50 | 0,00 | 0,00% | 29,50 | 29,50 | 29,50 | 150 | 8 850 | 2019-02-22 09:00:00 |
| ASSECOPOL | ACP | 55,85 | 0,85 | 1,55% | 55,00 | 55,95 | 54,75 | 84 199 | 9 374 742 | 2019-02-22 17:00:00 |
| ASSECOSEE | ASE | 13,85 | 0,15 | 1,09% | 13,80 | 13,85 | 13,70 | 573 | 15 780 | 2019-02-22 16:40:58 |
| ASTARTA | AST | 27,00 | 0,10 | 0,37% | 26,50 | 27,30 | 25,70 | 35 434 | 1 900 778 | 2019-02-22 16:37:00 |
| ATAL | 1AT | 35,40 | -0,30 | -0,84% | 35,60 | 35,60 | 35,20 | 1 056 | 74 458 | 2019-02-22 16:48:18 |
| ATENDE | ATD | 4,10 | 0,10 | 2,50% | 4,10 | 4,10 | 4,06 | 6 | 50 | 2019-02-22 17:00:00 |
| ATLANTAPL | ATP | 4,13 | 0,00 | 0,00% | 4,16 | 4,16 | 4,12 | 2 851 | 23 556 | 2019-02-22 12:35:44 |
| ATLANTIS | ATS | 0,54 | 0,03 | 5,88% | 0,50 | 0,54 | 0,50 | 5 200 | 5 216 | 2019-02-22 17:00:00 |
| ATLASEST | ATL | 1,20 | 0,08 | 7,14% | 1,11 | 1,21 | 1,04 | 245 547 | 571 240 | 2019-02-22 17:04:48 |
| ATMGRUPA | ATG | 4,04 | -0,06 | -1,46% | 4,17 | 4,17 | 4,00 | 20 321 | 164 210 | 2019-02-22 17:00:00 |
| ATREM | ATR | 2,13 | 0,05 | 2,40% | 2,09 | 2,13 | 2,09 | 5 756 | 24 322 | 2019-02-22 14:03:08 |
| AUTOPARTN | APR | 4,18 | 0,24 | 6,09% | 3,94 | 4,20 | 3,94 | 909 149 | 7 363 602 | 2019-02-22 17:04:43 |
| BAHOLDING | BAH | 2,23 | -0,03 | -1,33% | 2,25 | 2,30 | 2,20 | 138 053 | 616 712 | 2019-02-22 17:00:00 |
| BALTONA | BAL | 9,30 | 0,00 | 0,00% | 9,30 | 9,30 | 8,70 | 504 | 8 774 | 2019-02-22 17:00:00 |
| BBIDEV | BBD | 0,65 | 0,02 | 3,17% | 0,64 | 0,65 | 0,63 | 19 410 | 24 804 | 2019-02-22 17:00:00 |
| BEDZIN | BDZ | 21,80 | 0,00 | 0,00% | 21,80 | 21,80 | 21,50 | 352 | 15 138 | 2019-02-22 16:08:17 |
| BENEFIT | BFT | 946,00 | 20,00 | 2,16% | 930,00 | 946,00 | 928,00 | 197 | 368 324 | 2019-02-22 17:02:03 |
| BETACOM | BCM | 11,30 | 0,40 | 3,67% | 11,50 | 11,50 | 11,20 | 325 | 7 324 | 2019-02-22 17:00:00 |
| BGZBNPP | BGZ | 50,80 | -0,20 | -0,39% | 51,00 | 51,00 | 50,80 | 4 | 408 | 2019-02-22 16:05:23 |
| BIK | BIK | 16,05 | 0,50 | 3,22% | 16,05 | 16,05 | 16,05 | 5 | 160 | 2019-02-22 09:00:00 |
| BIOMEDLUB | BML | 0,87 | -0,01 | -1,14% | 0,87 | 0,87 | 0,85 | 17 195 | 29 684 | 2019-02-22 17:00:00 |
| BIOTON | BIO | 4,96 | -0,03 | -0,60% | 4,95 | 5,00 | 4,95 | 17 719 | 176 100 | 2019-02-22 17:00:00 |
| BOGDANKA | LWB | 52,20 | 1,30 | 2,55% | 50,90 | 52,20 | 50,90 | 4 672 | 484 858 | 2019-02-22 17:00:00 |
| BORYSZEW | BRS | 4,56 | 0,00 | 0,00% | 4,50 | 4,56 | 4,49 | 601 119 | 5 414 262 | 2019-02-22 17:00:00 |
| BOS | BOS | 9,11 | 0,11 | 1,22% | 9,10 | 9,56 | 8,87 | 100 523 | 1 862 818 | 2019-02-22 17:00:00 |
| BOWIM | BOW | 2,70 | 0,00 | 0,00% | 2,72 | 2,72 | 2,70 | 1 400 | 7 600 | 2019-02-20 13:39:08 |
| BRASTER | BRA | 2,07 | 0,01 | 0,49% | 2,07 | 2,11 | 1,97 | 292 911 | 1 186 140 | 2019-02-22 17:00:00 |
| BSCDRUK | BSC | 29,00 | -0,60 | -2,03% | 30,00 | 30,00 | 28,80 | 11 688 | 674 058 | 2019-02-22 17:00:00 |
| BUDIMEX | BDX | 109,40 | 0,80 | 0,74% | 108,60 | 109,60 | 108,00 | 1 960 | 427 400 | 2019-02-22 17:00:00 |
| CAPITAL | CPA | 1,86 | -0,02 | -1,06% | 1,76 | 1,87 | 1,75 | 8 567 | 30 174 | 2019-02-22 16:39:47 |
| CCC | CCC | 180,60 | -2,40 | -1,31% | 183,00 | 183,50 | 180,60 | 89 825 | 32 714 672 | 2019-02-22 17:03:34 |
| CDPROJEKT | CDR | 178,30 | -1,70 | -0,94% | 179,20 | 181,20 | 177,30 | 226 400 | 80 958 632 | 2019-02-22 17:01:32 |
| CDRL | CDL | 27,20 | 0,90 | 3,42% | 27,40 | 27,40 | 27,20 | 35 | 1 906 | 2019-02-22 14:02:40 |
| CELTIC | CPD | 5,95 | 0,10 | 1,71% | 5,95 | 5,95 | 5,95 | 1 000 | 11 900 | 2019-02-22 10:03:09 |
| CEZ | CEZ | 91,90 | -1,10 | -1,18% | 91,95 | 91,95 | 91,90 | 81 828 | 15 045 486 | 2019-02-22 16:28:12 |
| CIECH | CIE | 58,90 | 1,50 | 2,61% | 57,80 | 59,20 | 57,10 | 102 696 | 12 022 642 | 2019-02-22 17:02:22 |
| CIGAMES | CIG | 1,09 | -0,01 | -0,91% | 1,08 | 1,10 | 1,08 | 307 022 | 669 842 | 2019-02-22 17:04:43 |
| CITYSERV | CTS | 14,90 | -0,40 | -2,61% | 14,90 | 14,90 | 14,90 | 125 | 3 726 | 2019-02-18 09:46:40 |
| CLNPHARMA | CLN | 37,95 | 0,15 | 0,40% | 37,50 | 38,25 | 37,30 | 6 164 | 462 680 | 2019-02-22 16:48:17 |
| CNT | CNT | 14,90 | -0,20 | -1,32% | 14,65 | 14,90 | 14,40 | 2 101 | 61 292 | 2019-02-19 16:48:17 |
| COGNOR | COG | 1,97 | 0,10 | 5,35% | 1,87 | 2,05 | 1,87 | 634 585 | 2 488 262 | 2019-02-22 17:02:59 |
| COMARCH | CMR | 149,50 | -0,50 | -0,33% | 150,50 | 150,50 | 141,00 | 2 042 | 596 428 | 2019-02-22 17:00:00 |
| COMP | CMP | 52,50 | 0,00 | 0,00% | 52,50 | 52,50 | 52,50 | 348 | 36 540 | 2019-02-22 17:00:00 |
| CORMAY | CRM | 1,17 | 0,01 | 0,86% | 1,17 | 1,18 | 1,16 | 78 269 | 182 892 | 2019-02-22 16:14:22 |
| CPGROUP | CPG | 5,50 | -0,05 | -0,90% | 5,55 | 5,55 | 5,50 | 117 | 1 288 | 2019-02-22 15:21:17 |
| CYFRPLSAT | CPS | 25,96 | 0,42 | 1,64% | 25,68 | 25,98 | 25,46 | 518 944 | 26 791 334 | 2019-02-22 17:00:00 |
| DEBICA | DBC | 81,00 | -1,00 | -1,22% | 81,80 | 81,80 | 81,00 | 2 000 | 325 692 | 2019-02-22 17:04:16 |
| DECORA | DCR | 15,10 | 0,00 | 0,00% | 15,10 | 15,10 | 15,00 | 1 938 | 58 246 | 2019-02-22 15:11:02 |
| DEKPOL | DEK | 35,00 | 0,60 | 1,74% | 34,40 | 35,00 | 34,40 | 70 | 4 840 | 2019-02-22 09:11:00 |
| DELKO | DEL | 7,70 | 0,12 | 1,58% | 7,58 | 7,70 | 7,58 | 1 633 | 25 068 | 2019-02-22 14:02:02 |
| DINOPL | DNP | 96,35 | -1,55 | -1,58% | 97,50 | 97,50 | 96,00 | 91 230 | 17 584 678 | 2019-02-22 17:03:15 |
| DOMDEV | DOM | 72,40 | 0,80 | 1,12% | 73,00 | 73,00 | 70,40 | 1 136 | 161 494 | 2019-02-22 17:00:00 |
| ECHO | ECH | 3,63 | 0,02 | 0,55% | 3,62 | 3,64 | 3,61 | 18 964 | 137 574 | 2019-02-22 17:00:00 |
| EFEKT | EFK | 21,50 | 0,00 | 0,00% | 21,50 | 21,50 | 21,50 | 17 | 732 | 2019-02-22 10:17:04 |
| EKOEXPORT | EEX | 4,22 | 0,06 | 1,44% | 4,19 | 4,24 | 4,08 | 5 625 | 46 826 | 2019-02-22 16:30:30 |
| ELBUDOWA | ELB | 29,80 | 0,40 | 1,36% | 29,80 | 29,90 | 29,80 | 2 090 | 124 582 | 2019-02-22 12:20:10 |
| ELEKTROTI | ELT | 4,84 | 0,06 | 1,26% | 4,68 | 4,87 | 4,68 | 4 574 | 43 724 | 2019-02-22 17:00:00 |
| ELEMENTAL | EMT | 1,36 | 0,03 | 2,26% | 1,35 | 1,39 | 1,33 | 528 465 | 1 438 302 | 2019-02-22 17:04:52 |
| ELZAB | ELZ | 4,20 | -0,10 | -2,33% | 4,14 | 4,20 | 4,02 | 4 381 | 36 018 | 2019-02-22 11:46:17 |
| ENAP | ENP | 1,20 | 0,00 | 0,00% | 1,20 | 1,20 | 1,20 | 2 | 4 | 2019-02-22 09:01:30 |
| ENEA | ENA | 10,12 | -0,16 | -1,56% | 10,30 | 10,30 | 10,06 | 454 811 | 9 272 770 | 2019-02-22 17:00:00 |
| ENELMED | ENE | 9,80 | -0,20 | -2,00% | 9,80 | 9,80 | 9,80 | 30 | 588 | 2019-02-21 09:00:00 |
| ENERGA | ENG | 10,11 | 0,09 | 0,90% | 10,00 | 10,17 | 10,00 | 306 964 | 6 207 370 | 2019-02-22 17:00:00 |
| ENTER | ENT | 22,00 | 0,00 | 0,00% | 21,60 | 22,10 | 21,60 | 1 516 | 66 596 | 2019-02-22 17:00:00 |
| ERBUD | ERB | 12,90 | -0,40 | -3,01% | 12,95 | 12,95 | 12,65 | 1 389 | 35 352 | 2019-02-22 14:59:44 |
| ERG | ERG | 31,80 | 0,80 | 2,58% | 31,80 | 31,80 | 29,20 | 1 010 | 59 916 | 2019-02-22 17:00:00 |
| ERGIS | EGS | 2,68 | 0,04 | 1,52% | 2,68 | 2,70 | 2,68 | 7 099 | 38 294 | 2019-02-22 15:59:18 |
| ESOTIQ | EAH | 22,00 | 1,00 | 4,76% | 21,00 | 22,00 | 21,00 | 35 576 | 1 528 520 | 2019-02-22 17:00:58 |
| ESSYSTEM | ESS | 2,30 | -0,04 | -1,71% | 2,26 | 2,30 | 2,26 | 3 749 | 16 990 | 2019-02-22 17:00:00 |
| EUCO | EUC | 4,22 | 0,02 | 0,48% | 4,20 | 4,22 | 4,18 | 1 365 | 11 490 | 2019-02-22 13:32:32 |
| EUROCASH | EUR | 19,29 | 0,39 | 2,06% | 18,90 | 19,77 | 18,90 | 560 644 | 21 792 334 | 2019-02-22 17:00:00 |
| EUROHOLD | EHG | 2,70 | -0,28 | -9,40% | 2,70 | 2,70 | 2,70 | 235 | 1 270 | 2019-02-21 09:15:23 |
| EUROTEL | ETL | 21,00 | -0,60 | -2,78% | 21,60 | 21,60 | 20,80 | 1 086 | 45 934 | 2019-02-22 16:48:47 |
| FAMUR | FMF | 4,85 | 0,00 | 0,00% | 4,85 | 4,92 | 4,84 | 54 142 | 527 980 | 2019-02-22 17:01:10 |
| FASING | FSG | 15,95 | 0,00 | 0,00% | 15,95 | 15,95 | 15,85 | 656 | 20 880 | 2019-02-22 16:46:17 |
| FEERUM | FEE | 9,46 | -0,20 | -2,07% | 9,50 | 9,50 | 9,46 | 19 | 360 | 2019-02-22 16:07:46 |
| FERRO | FRO | 13,75 | 0,10 | 0,73% | 13,80 | 13,80 | 13,75 | 129 | 3 548 | 2019-02-22 16:36:01 |
| FERRUM | FER | 4,42 | -0,02 | -0,45% | 4,47 | 4,47 | 4,30 | 1 845 | 16 016 | 2019-02-22 17:00:00 |
| FORTE | FTE | 24,10 | 0,15 | 0,63% | 23,90 | 24,20 | 23,55 | 4 000 | 191 284 | 2019-02-22 17:00:00 |
| GLCOSMED | GLC | 1,91 | 0,10 | 5,52% | 1,91 | 1,91 | 1,91 | 11 | 42 | 2019-02-22 09:00:00 |
| GOBARTO | GOB | 7,52 | -0,28 | -3,59% | 7,50 | 7,90 | 7,50 | 300 | 4 582 | 2019-02-22 17:00:00 |
| GPW | GPW | 40,50 | -0,50 | -1,22% | 40,60 | 41,40 | 40,30 | 24 009 | 1 975 482 | 2019-02-22 17:00:00 |
| GROCLIN | GCN | 3,24 | 0,04 | 1,25% | 3,21 | 3,24 | 3,16 | 61 660 | 395 040 | 2019-02-22 17:01:03 |
| GRODNO | GRN | 4,95 | 0,21 | 4,43% | 4,74 | 4,95 | 4,74 | 8 937 | 86 986 | 2019-02-22 17:01:22 |
| GRUPAAZOTY | ATT | 45,00 | -1,00 | -2,17% | 46,00 | 46,40 | 44,40 | 59 572 | 5 402 662 | 2019-02-22 17:04:01 |
| GTC | GTC | 9,27 | -0,08 | -0,86% | 9,35 | 9,35 | 9,00 | 25 204 | 464 098 | 2019-02-22 17:00:10 |
| HANDLOWY | BHW | 66,90 | 0,20 | 0,30% | 67,50 | 67,70 | 66,80 | 36 228 | 4 854 248 | 2019-02-22 17:00:00 |
| HELIO | HEL | 9,20 | 0,44 | 5,02% | 9,20 | 9,20 | 9,20 | 3 | 56 | 2019-02-22 09:00:29 |
| HERKULES | HRS | 2,55 | -0,19 | -6,93% | 2,73 | 2,73 | 2,55 | 64 761 | 339 912 | 2019-02-22 17:00:00 |
| HOLLYWOOD | HLD | 0,91 | 0,00 | 0,00% | 0,91 | 0,91 | 0,91 | 98 | 178 | 2019-02-22 14:17:02 |
| HYDROTOR | HDR | 35,40 | 0,00 | 0,00% | 35,40 | 35,40 | 35,40 | 325 | 23 010 | 2019-02-22 16:15:31 |
| IDEABANK | IDA | 5,48 | 0,10 | 1,86% | 5,50 | 5,60 | 5,36 | 361 431 | 3 976 398 | 2019-02-22 17:04:38 |
| IFIRMA | IFI | 2,77 | 0,14 | 5,32% | 2,67 | 2,77 | 2,67 | 7 579 | 41 030 | 2019-02-22 15:59:40 |
| IIAAV | IIA | 99,00 | 2,55 | 2,64% | 95,00 | 99,00 | 95,00 | 35 | 6 818 | 2019-02-21 12:59:06 |
| IMCOMPANY | IMC | 14,10 | 0,10 | 0,71% | 14,00 | 14,10 | 14,00 | 284 | 7 972 | 2019-02-22 11:38:32 |
| IMMOBILE | GKI | 3,25 | 0,08 | 2,52% | 3,19 | 3,25 | 3,04 | 7 029 | 44 202 | 2019-02-22 16:46:51 |
| IMPEL | IPL | 9,25 | 0,20 | 2,21% | 9,35 | 9,35 | 9,20 | 55 610 | 1 026 038 | 2019-02-21 15:38:09 |
| IMPERA | IMP | 1,20 | 0,00 | 0,00% | 1,20 | 1,20 | 1,20 | 1 | 2 | 2019-02-22 15:48:17 |
| IMPEXMET | IPX | 3,45 | -0,01 | -0,29% | 3,43 | 3,50 | 3,43 | 89 384 | 622 300 | 2019-02-22 17:00:00 |
| IMS | IMS | 4,02 | 0,00 | 0,00% | 4,02 | 4,02 | 4,02 | 1 440 | 11 578 | 2019-02-22 14:41:17 |
| INDYKPOL | IND | 59,00 | 0,00 | 0,00% | 60,00 | 60,00 | 59,00 | 80 | 9 488 | 2019-02-22 10:07:46 |
| INGBSK | ING | 198,00 | 2,40 | 1,23% | 195,20 | 198,00 | 195,20 | 1 745 | 685 400 | 2019-02-22 17:00:00 |
| INPRO | INP | 4,40 | 0,00 | 0,00% | 4,40 | 4,40 | 4,40 | 4 | 36 | 2019-02-22 09:00:44 |
| INSTALKRK | INK | 13,70 | -0,05 | -0,36% | 13,75 | 13,85 | 13,65 | 1 082 | 29 710 | 2019-02-22 17:00:00 |
| INTERAOLT | IRL | 12,80 | 0,75 | 6,22% | 12,50 | 12,80 | 12,30 | 639 | 16 012 | 2019-02-22 16:48:37 |
| INTERCARS | CAR | 218,00 | 5,00 | 2,35% | 213,00 | 218,00 | 213,00 | 92 | 40 014 | 2019-02-22 17:00:00 |
| INTERFERI | INF | 3,74 | -0,02 | -0,53% | 3,64 | 3,74 | 3,64 | 210 | 1 530 | 2019-02-20 15:54:37 |
| INTERSPPL | IPO | 2,63 | 0,01 | 0,38% | 2,71 | 2,71 | 2,52 | 14 292 | 74 150 | 2019-02-22 16:43:10 |
| INTROL | INL | 3,15 | -0,04 | -1,25% | 3,19 | 3,21 | 3,15 | 115 | 732 | 2019-02-22 16:11:46 |
| IPOPEMA | IPE | 1,48 | -0,01 | -0,67% | 1,48 | 1,48 | 1,48 | 77 | 228 | 2019-02-22 09:07:24 |
| IQP | IQP | 0,35 | 0,00 | 0,00% | 0,35 | 0,35 | 0,30 | 21 939 | 13 736 | 2019-02-22 16:29:11 |
| IZOBLOK | IZB | 27,10 | 0,00 | 0,00% | 27,10 | 27,10 | 27,00 | 527 | 28 560 | 2019-02-22 16:36:11 |
| IZOSTAL | IZS | 3,24 | 0,17 | 5,54% | 3,04 | 3,49 | 3,04 | 220 869 | 1 382 500 | 2019-02-22 17:00:00 |
| JSW | JSW | 61,60 | 0,24 | 0,39% | 61,20 | 62,48 | 61,20 | 292 712 | 36 311 528 | 2019-02-22 17:04:58 |
| JWCONSTR | JWC | 2,74 | 0,00 | 0,00% | 2,80 | 2,84 | 2,73 | 12 740 | 70 512 | 2019-02-22 17:00:00 |
| K2INTERNT | K2I | 11,60 | 0,00 | 0,00% | 11,60 | 11,60 | 11,60 | 1 155 | 26 796 | 2019-02-22 09:00:25 |
| KANIA | KAN | 1,03 | 0,00 | 0,00% | 1,03 | 1,04 | 1,02 | 500 003 | 1 023 178 | 2019-02-22 17:00:00 |
| KCI | KCI | 0,57 | 0,00 | 0,00% | 0,57 | 0,57 | 0,55 | 24 497 | 27 330 | 2019-02-22 17:00:00 |
| KERNEL | KER | 48,70 | 0,40 | 0,83% | 48,10 | 49,25 | 48,10 | 111 793 | 10 796 756 | 2019-02-22 17:03:41 |
| KETY | KTY | 357,00 | 8,50 | 2,44% | 350,00 | 357,00 | 350,00 | 165 | 117 604 | 2019-02-22 17:03:24 |
| KGHM | KGH | 99,00 | 1,98 | 2,04% | 97,64 | 99,88 | 97,28 | 1 526 815 | 302 068 128 | 2019-02-22 17:02:30 |
| KGL | KGL | 11,50 | -0,80 | -6,50% | 12,70 | 12,70 | 11,50 | 2 830 | 66 948 | 2019-02-22 17:00:00 |
| KINOPOL | KPL | 10,70 | -0,05 | -0,47% | 10,70 | 10,70 | 10,70 | 49 000 | 1 048 600 | 2019-02-22 13:22:44 |
| KOGENERA | KGN | 38,20 | 0,00 | 0,00% | 38,20 | 38,20 | 37,60 | 94 | 7 110 | 2019-02-22 15:01:28 |
| KOMPAP | KMP | 6,00 | -0,10 | -1,64% | 6,00 | 6,00 | 6,00 | 500 | 6 000 | 2019-02-22 15:59:18 |
| KOMPUTRON | KOM | 4,04 | -0,13 | -3,12% | 4,17 | 4,17 | 4,04 | 1 565 | 12 726 | 2019-02-22 16:23:04 |
| KONSSTALI | KST | 26,20 | 0,20 | 0,77% | 26,00 | 27,00 | 26,00 | 495 | 26 144 | 2019-02-22 11:09:20 |
| KREC | KRC | 5,86 | 0,04 | 0,69% | 5,86 | 5,86 | 5,86 | 5 | 58 | 2019-02-22 09:00:00 |
| KREZUS | KZS | 0,56 | 0,03 | 5,66% | 0,57 | 0,59 | 0,53 | 5 817 209 | 6 591 348 | 2018-12-21 17:03:52 |
| KRKA | KRK | 255,00 | 0,00 | 0,00% | 255,00 | 255,00 | 255,00 | 1 | 510 | 2019-02-22 09:58:49 |
| KRUK | KRU | 159,00 | 0,30 | 0,19% | 158,50 | 159,60 | 156,80 | 26 729 | 8 466 818 | 2019-02-22 17:01:45 |
| KRUSZWICA | KSW | 39,00 | 0,00 | 0,00% | 39,30 | 39,30 | 39,00 | 12 306 | 960 378 | 2019-02-22 17:03:22 |
| KRVITAMIN | KVT | 5,28 | 0,02 | 0,38% | 5,16 | 5,40 | 5,16 | 830 | 8 764 | 2019-02-22 12:48:17 |
| LARQ | LRQ | 6,74 | 0,00 | 0,00% | 6,74 | 6,74 | 6,74 | 5 | 68 | 2019-02-22 09:06:15 |
| LCCORP | LCC | 2,49 | -0,10 | -3,86% | 2,59 | 2,59 | 2,49 | 320 656 | 1 612 502 | 2019-02-22 17:01:32 |
| LENA | LEN | 2,84 | 0,00 | 0,00% | 2,83 | 2,84 | 2,80 | 13 968 | 78 986 | 2019-02-22 16:25:39 |
| LENTEX | LTX | 7,08 | 0,00 | 0,00% | 7,06 | 7,10 | 7,06 | 3 052 | 43 186 | 2019-02-22 16:34:08 |
| LIBET | LBT | 1,17 | -0,01 | -0,85% | 1,18 | 1,18 | 1,12 | 8 101 | 18 468 | 2019-02-22 16:26:06 |
| LIVECHAT | LVC | 28,60 | -0,30 | -1,04% | 28,60 | 29,00 | 28,60 | 2 678 | 153 792 | 2019-02-22 17:00:00 |
| LOKUM | LKD | 18,50 | 0,00 | 0,00% | 18,50 | 18,50 | 18,50 | 60 | 2 220 | 2019-02-22 11:40:52 |
| LOTOS | LTS | 95,32 | 1,52 | 1,62% | 93,80 | 95,78 | 93,80 | 388 525 | 74 017 776 | 2019-02-22 17:00:14 |
| LPP | LPP | 7940,00 | 300,00 | 3,93% | 7 640,00 | 7 945,00 | 7 640,00 | 2 533 | 39 947 368 | 2019-02-22 17:00:00 |
| LSISOFT | LSI | 11,50 | 0,00 | 0,00% | 11,30 | 11,50 | 11,25 | 2 877 | 64 986 | 2019-02-22 16:45:09 |
| LUBAWA | LBW | 0,62 | 0,00 | 0,00% | 0,60 | 0,62 | 0,60 | 51 576 | 62 798 | 2019-02-22 17:00:00 |
| MABION | MAB | 77,80 | 4,80 | 6,58% | 72,90 | 78,40 | 72,00 | 4 038 | 607 502 | 2019-02-22 17:04:02 |
| MAKARONPL | MAK | 4,30 | 0,10 | 2,38% | 4,30 | 4,30 | 4,30 | 55 | 474 | 2019-02-20 11:36:29 |
| MANGATA | MGT | 64,80 | 0,00 | 0,00% | 63,80 | 64,80 | 63,20 | 83 | 10 564 | 2019-02-22 11:16:46 |
| MARVIPOL | MVP | 4,34 | -0,01 | -0,23% | 4,38 | 4,39 | 4,24 | 28 160 | 242 194 | 2019-02-22 17:00:41 |
| MASTERPHA | MPH | 5,78 | 0,00 | 0,00% | 5,78 | 5,78 | 5,78 | 5 | 58 | 2019-02-22 09:00:00 |
| MAXCOM | MXC | 22,50 | -0,10 | -0,44% | 22,70 | 22,70 | 22,00 | 691 | 30 828 | 2019-02-22 15:57:41 |
| MBANK | MBK | 436,80 | 7,20 | 1,68% | 430,00 | 440,00 | 430,00 | 31 650 | 27 656 074 | 2019-02-22 17:00:00 |
| MBWS | MBW | 10,76 | 0,08 | 0,75% | 10,60 | 10,76 | 10,60 | 30 | 640 | 2019-02-18 14:23:52 |
| MCI | MCI | 9,42 | 0,06 | 0,64% | 9,36 | 9,46 | 9,26 | 2 400 | 44 730 | 2019-02-22 14:45:20 |
| MDIENERGIA | MDI | 3,38 | 0,01 | 0,30% | 3,38 | 3,38 | 3,38 | 1 051 | 7 104 | 2019-02-22 15:48:58 |
| MEDIACAP | MCP | 1,63 | 0,05 | 3,16% | 1,65 | 1,65 | 1,63 | 11 | 36 | 2019-02-22 16:13:07 |
| MEDICALG | MDG | 37,20 | -0,80 | -2,11% | 37,90 | 38,00 | 36,65 | 5 285 | 395 634 | 2019-02-22 16:49:55 |
| MENNICA | MNC | 19,80 | 0,00 | 0,00% | 19,80 | 19,80 | 19,80 | 139 | 5 504 | 2019-02-22 09:00:00 |
| MERCATOR | MRC | 14,25 | 0,05 | 0,35% | 14,40 | 14,55 | 14,25 | 441 | 12 684 | 2019-02-22 16:20:38 |
| MERCOR | MCR | 8,84 | -0,10 | -1,12% | 9,02 | 9,06 | 8,70 | 16 128 | 287 670 | 2019-02-22 16:46:56 |
| MEXPOLSKA | MEX | 3,30 | 0,00 | 0,00% | 3,30 | 3,30 | 3,30 | 2 | 14 | 2019-02-22 09:00:17 |
| MFO | MFO | 23,90 | 1,00 | 4,37% | 23,90 | 23,90 | 23,90 | 5 | 240 | 2019-02-22 09:00:00 |
| MILLENNIUM | MIL | 9,05 | -0,02 | -0,22% | 9,09 | 9,09 | 8,97 | 516 950 | 9 340 202 | 2019-02-22 17:02:52 |
| MIRACULUM | MIR | 1,46 | 0,00 | 0,00% | 1,47 | 1,47 | 1,45 | 8 914 | 26 078 | 2019-02-22 16:02:03 |
| MIRBUD | MRB | 1,02 | 0,00 | 0,00% | 1,02 | 1,02 | 1,02 | 13 980 | 28 520 | 2019-02-22 16:14:58 |
| MLPGROUP | MLG | 41,00 | -3,20 | -7,24% | 45,60 | 45,60 | 41,00 | 419 | 34 368 | 2019-02-22 17:00:53 |
| MLSYSTEM | MLS | 26,55 | -0,15 | -0,56% | 26,75 | 27,00 | 26,55 | 366 | 19 604 | 2019-02-22 15:43:59 |
| MOL | MOL | 44,06 | -1,04 | -2,31% | 44,06 | 44,06 | 44,06 | 76 | 6 698 | 2019-02-22 10:25:41 |
| MONNARI | MON | 5,49 | 0,29 | 5,58% | 5,24 | 5,50 | 5,24 | 55 511 | 600 566 | 2019-02-22 17:03:31 |
| MORIZON | MZN | 0,96 | -0,03 | -3,03% | 0,99 | 0,99 | 0,96 | 282 | 546 | 2019-02-22 16:40:36 |
| MOSTALWAR | MSW | 1,95 | -0,06 | -2,99% | 1,99 | 2,00 | 1,94 | 24 341 | 95 648 | 2019-02-22 17:00:00 |
| MWTRADE | MWT | 3,42 | -0,14 | -3,93% | 3,84 | 3,84 | 3,42 | 857 | 6 228 | 2019-02-22 17:00:55 |
| NETIA | NET | 4,96 | -0,02 | -0,40% | 4,90 | 4,97 | 4,90 | 142 381 | 1 398 262 | 2019-02-22 17:00:00 |
| NEUCA | NEU | 250,50 | -1,50 | -0,60% | 253,00 | 258,00 | 250,50 | 4 002 | 2 039 882 | 2019-02-22 17:00:00 |
| NEWAG | NWG | 15,00 | 0,20 | 1,35% | 15,00 | 15,00 | 15,00 | 5 | 150 | 2019-02-22 09:00:00 |
| NOVATURAS | NTU | 34,00 | -0,41 | -1,19% | 34,00 | 34,00 | 34,00 | 337 | 22 916 | 2019-02-21 10:34:29 |
| NOWAGALA | CNG | 0,58 | 0,06 | 11,54% | 0,53 | 0,58 | 0,53 | 1 220 896 | 1 364 268 | 2019-02-22 17:00:00 |
| NTTSYSTEM | NTT | 2,10 | 0,00 | 0,00% | 2,10 | 2,10 | 2,10 | 4 050 | 17 010 | 2019-02-22 17:02:24 |
| OAT | OAT | 14,50 | 0,00 | 0,00% | 14,59 | 15,80 | 14,50 | 4 201 | 124 670 | 2019-02-22 17:01:06 |
| ODLEWNIE | ODL | 3,20 | 0,02 | 0,63% | 3,20 | 3,20 | 3,20 | 740 | 4 736 | 2019-02-22 15:20:26 |
| OEX | OEX | 17,20 | 0,00 | 0,00% | 17,20 | 17,20 | 17,20 | 205 | 7 052 | 2019-02-20 12:16:14 |
| OPONEO.PL | OPN | 27,00 | 1,00 | 3,85% | 26,00 | 27,00 | 26,00 | 12 157 | 635 334 | 2019-02-22 15:40:21 |
| OPTEAM | OPM | 6,25 | 0,00 | 0,00% | 6,25 | 6,25 | 6,25 | 17 | 212 | 2019-02-21 09:42:48 |
| ORANGEPL | OPL | 5,54 | 0,07 | 1,28% | 5,41 | 5,55 | 5,41 | 3 058 857 | 33 836 168 | 2019-02-22 17:02:28 |
| ORBIS | ORB | 94,40 | 0,60 | 0,64% | 94,00 | 94,40 | 93,60 | 192 | 36 052 | 2019-02-22 17:00:00 |
| ORION | ORN | 7,20 | 0,05 | 0,70% | 7,20 | 7,20 | 6,90 | 540 | 7 720 | 2019-02-22 13:48:01 |
| ORZBIALY | OBL | 9,88 | 0,18 | 1,86% | 9,70 | 9,96 | 9,70 | 5 295 | 104 550 | 2019-02-22 16:26:03 |
| OTLOG | OTS | 6,50 | 0,00 | 0,00% | 6,50 | 6,50 | 6,50 | 5 | 66 | 2019-02-22 09:28:05 |
| OTMUCHOW | OTM | 1,99 | 0,01 | 0,51% | 1,99 | 1,99 | 1,99 | 5 | 20 | 2019-02-22 09:00:00 |
| OVOSTAR | OVO | 109,00 | 0,00 | 0,00% | 109,00 | 109,00 | 109,00 | 1 | 218 | 2019-02-22 09:18:48 |
| PAMAPOL | PMP | 1,32 | -0,03 | -2,22% | 1,30 | 1,33 | 1,23 | 39 388 | 99 688 | 2019-02-22 17:00:00 |
| PANOVA | NVA | 17,90 | 0,30 | 1,70% | 17,60 | 18,00 | 17,60 | 1 239 | 43 944 | 2019-02-22 17:00:00 |
| PATENTUS | PAT | 0,99 | 0,01 | 1,02% | 0,97 | 0,99 | 0,97 | 10 000 | 19 794 | 2019-02-22 16:21:19 |
| PBKM | BKM | 69,20 | 1,20 | 1,76% | 68,80 | 69,40 | 68,00 | 4 196 | 577 848 | 2019-02-22 17:00:00 |
| PCCROKITA | PCR | 92,80 | 1,00 | 1,09% | 92,20 | 94,20 | 92,00 | 3 695 | 687 354 | 2019-02-22 15:39:39 |
| PCM | PCM | 22,40 | 1,20 | 5,66% | 21,40 | 23,00 | 20,50 | 248 070 | 11 128 676 | 2019-02-22 17:01:38 |
| PEKABEX | PBX | 11,50 | -0,20 | -1,71% | 11,70 | 11,70 | 11,50 | 4 017 | 92 462 | 2019-02-22 16:08:29 |
| PEKAO | PEO | 113,00 | 0,20 | 0,18% | 112,60 | 113,80 | 112,25 | 310 240 | 70 181 880 | 2019-02-22 17:00:00 |
| PEMANAGER | PEM | 25,50 | 0,20 | 0,79% | 25,70 | 25,70 | 25,50 | 41 | 2 094 | 2019-02-22 10:08:47 |
| PEP | PEP | 23,80 | 0,10 | 0,42% | 24,00 | 24,00 | 23,30 | 6 100 | 289 506 | 2019-02-22 17:00:00 |
| PEPEES | PPS | 1,32 | -0,06 | -4,35% | 1,38 | 1,38 | 1,32 | 19 898 | 52 544 | 2019-02-22 15:48:31 |
| PFLEIDER | PFL | 29,00 | 0,30 | 1,05% | 29,10 | 29,90 | 29,00 | 3 303 | 193 106 | 2019-02-22 17:00:00 |
| PGE | PGE | 12,04 | 0,17 | 1,43% | 11,90 | 12,17 | 11,90 | 2 052 826 | 49 454 988 | 2019-02-22 17:00:00 |
| PGNIG | PGN | 7,07 | 0,08 | 1,14% | 7,00 | 7,20 | 7,00 | 5 651 881 | 80 384 168 | 2019-02-22 17:00:19 |
| PGO | PGO | 1,64 | -0,06 | -3,53% | 1,65 | 1,75 | 1,60 | 133 683 | 432 620 | 2019-02-22 16:48:54 |
| PGSSOFT | PSW | 11,60 | -0,05 | -0,43% | 11,75 | 11,75 | 11,45 | 2 361 | 54 532 | 2019-02-22 16:49:55 |
| PHN | PHN | 12,40 | 0,55 | 4,64% | 12,40 | 12,40 | 11,70 | 2 577 | 61 226 | 2019-02-22 17:00:00 |
| PKNORLEN | PKN | 105,60 | 0,95 | 0,91% | 104,05 | 106,65 | 104,05 | 648 711 | 137 095 136 | 2019-02-22 17:00:00 |
| PKOBP | PKO | 38,97 | 0,07 | 0,18% | 39,01 | 39,49 | 38,80 | 1 967 526 | 153 643 504 | 2019-02-22 17:04:48 |
| PKPCARGO | PKP | 43,00 | -0,30 | -0,69% | 43,00 | 43,00 | 42,70 | 6 507 | 558 556 | 2019-02-22 17:04:06 |
| PLASTBOX | PLX | 2,17 | 0,00 | 0,00% | 2,17 | 2,17 | 2,17 | 1 168 | 5 070 | 2019-02-22 09:10:47 |
| PLAY | PLY | 21,72 | -0,08 | -0,37% | 21,84 | 21,84 | 21,28 | 171 400 | 7 390 060 | 2019-02-22 17:00:00 |
| PLAYWAY | PLW | 155,00 | 0,00 | 0,00% | 154,50 | 156,00 | 152,00 | 4 447 | 1 372 666 | 2019-02-22 17:00:00 |
| PLAZACNTR | PLZ | 3,24 | 0,12 | 3,85% | 3,15 | 3,24 | 3,12 | 1 079 | 6 872 | 2019-02-22 14:39:45 |
| PMPG | PGM | 2,84 | 0,00 | 0,00% | 2,70 | 2,84 | 2,70 | 1 158 | 6 296 | 2019-02-22 17:00:00 |
| POLICE | PCE | 17,15 | -0,35 | -2,00% | 17,15 | 17,15 | 17,15 | 105 | 3 602 | 2019-02-22 16:04:10 |
| POLIMEXMS | PXM | 2,78 | -0,01 | -0,36% | 2,77 | 2,80 | 2,77 | 126 784 | 706 190 | 2019-02-22 17:00:00 |
| POLNORD | PND | 7,85 | -0,04 | -0,51% | 7,90 | 7,99 | 7,81 | 4 092 | 64 712 | 2019-02-22 17:00:00 |
| POLWAX | PWX | 7,36 | 0,16 | 2,22% | 7,20 | 7,42 | 7,18 | 19 246 | 278 774 | 2019-02-22 16:21:22 |
| POZBUD | POZ | 2,29 | 0,04 | 1,78% | 2,25 | 2,30 | 2,22 | 218 368 | 983 200 | 2019-02-22 17:00:00 |
| PRAGMAFA | PRF | 15,80 | -0,75 | -4,53% | 16,50 | 16,50 | 15,80 | 95 | 3 010 | 2019-02-22 15:43:00 |
| PRAGMAINK | PRI | 8,54 | 0,34 | 4,15% | 8,56 | 8,56 | 8,54 | 25 | 428 | 2019-02-22 13:27:29 |
| PRAIRIE | PDZ | 1,09 | -0,02 | -1,80% | 1,10 | 1,14 | 1,09 | 688 543 | 1 518 926 | 2019-02-22 17:00:43 |
| PRIMETECH | PTH | 1,21 | 0,00 | 0,00% | 1,18 | 1,21 | 1,18 | 15 014 | 35 730 | 2019-02-22 16:49:29 |
| PROCAD | PRD | 1,55 | -0,04 | -2,52% | 1,59 | 1,59 | 1,55 | 775 | 2 428 | 2019-02-22 17:00:00 |
| PROCHEM | PRM | 15,30 | -0,05 | -0,33% | 15,30 | 15,30 | 15,30 | 5 | 154 | 2019-02-22 09:00:00 |
| PROJPRZEM | PJP | 19,40 | -0,60 | -3,00% | 20,00 | 20,00 | 18,70 | 2 214 | 84 978 | 2019-02-22 16:45:00 |
| PROTEKTOR | PRT | 4,35 | 0,00 | 0,00% | 4,35 | 4,35 | 4,30 | 1 584 | 13 754 | 2019-02-22 17:00:00 |
| PROVIDENT | IPF | 10,10 | 0,00 | 0,00% | 10,10 | 10,10 | 10,10 | 1 | 20 | 2019-02-01 09:00:00 |
| PZU | PZU | 41,70 | -0,32 | -0,76% | 42,06 | 42,45 | 41,60 | 3 346 465 | 280 734 336 | 2019-02-22 17:03:55 |
| QUANTUM | QNT | 16,30 | -0,10 | -0,61% | 16,30 | 16,30 | 16,30 | 441 | 14 376 | 2019-02-22 11:42:13 |
| QUERCUS | QRS | 2,62 | 0,08 | 3,15% | 2,57 | 2,67 | 2,57 | 261 950 | 1 373 592 | 2019-02-22 17:00:00 |
| R22 | R22 | 17,60 | -0,26 | -1,46% | 17,86 | 17,86 | 17,50 | 616 | 21 604 | 2019-02-22 17:00:00 |
| RADPOL | RDL | 1,38 | 0,02 | 1,47% | 1,39 | 1,39 | 1,34 | 6 019 | 16 212 | 2019-02-22 17:02:01 |
| RAFAKO | RFK | 1,79 | 0,01 | 0,56% | 1,79 | 1,82 | 1,78 | 43 666 | 157 400 | 2019-02-22 17:00:52 |
| RAFAMET | RAF | 11,60 | 0,00 | 0,00% | 11,60 | 11,60 | 11,60 | 16 | 372 | 2019-02-19 09:59:32 |
| RAINBOW | RBW | 20,20 | 0,00 | 0,00% | 20,30 | 20,30 | 20,10 | 1 579 | 63 816 | 2019-02-22 16:49:18 |
| RANKPROGR | RNK | 1,60 | 0,00 | 0,00% | 1,61 | 1,61 | 1,52 | 47 749 | 147 656 | 2019-02-22 17:00:00 |
| RAWLPLUG | RWL | 8,86 | 0,08 | 0,91% | 8,78 | 9,24 | 8,74 | 2 607 | 46 642 | 2019-02-22 16:36:18 |
| REDAN | RDN | 0,60 | -0,05 | -7,69% | 0,60 | 0,63 | 0,58 | 40 843 | 48 720 | 2019-02-22 15:53:31 |
| RELPOL | RLP | 7,50 | -0,08 | -1,06% | 7,54 | 7,54 | 7,50 | 2 482 | 37 310 | 2019-02-22 15:27:16 |
| REMAK | RMK | 12,00 | 0,45 | 3,90% | 11,65 | 12,30 | 11,65 | 1 793 | 43 120 | 2019-02-22 16:41:52 |
| RONSON | RON | 0,88 | 0,01 | 1,15% | 0,87 | 0,88 | 0,87 | 7 190 | 12 610 | 2019-02-22 16:24:43 |
| ROPCZYCE | RPC | 35,10 | -0,10 | -0,28% | 35,00 | 35,20 | 34,80 | 848 | 59 436 | 2019-02-22 17:00:31 |
| SANOK | SNK | 28,30 | -0,20 | -0,70% | 28,70 | 29,20 | 28,00 | 10 058 | 582 272 | 2019-02-22 17:00:00 |
| SANPL | SPL | 381,00 | 3,40 | 0,90% | 380,00 | 385,00 | 379,20 | 59 370 | 45 289 468 | 2019-02-22 17:04:29 |
| SANTANDER | SAN | 18,00 | 0,05 | 0,28% | 18,00 | 18,00 | 18,00 | 222 | 7 992 | 2019-02-22 17:00:00 |
| SECOGROUP | SWG | 15,00 | 0,00 | 0,00% | 15,00 | 15,00 | 14,50 | 1 373 | 40 404 | 2019-02-22 17:00:00 |
| SEKO | SEK | 8,50 | -0,10 | -1,16% | 8,50 | 8,50 | 8,50 | 1 140 | 19 380 | 2019-02-21 12:13:12 |
| SELENAFM | SEL | 9,45 | -0,05 | -0,53% | 9,50 | 9,50 | 9,30 | 28 | 524 | 2019-02-22 16:37:29 |
| SELVITA | SLV | 55,20 | -0,10 | -0,18% | 55,30 | 55,50 | 54,60 | 725 | 79 952 | 2019-02-22 17:00:00 |
| SERINUS | SEN | 0,76 | 0,01 | 1,33% | 0,76 | 0,77 | 0,75 | 120 844 | 184 606 | 2019-02-22 16:49:06 |
| SFINKS | SFS | 0,82 | 0,00 | 0,00% | 0,81 | 0,82 | 0,79 | 13 668 | 21 986 | 2019-02-22 16:36:44 |
| SILVAIR-REGS | SVRS | 14,90 | -0,10 | -0,67% | 14,90 | 14,90 | 14,90 | 54 | 1 610 | 2019-02-20 16:27:56 |
| SILVANO | SFG | 10,70 | -0,05 | -0,47% | 10,75 | 11,80 | 10,70 | 9 802 | 219 134 | 2019-02-22 17:00:00 |
| SIMPLE | SME | 7,00 | 0,10 | 1,45% | 6,90 | 7,00 | 6,85 | 11 625 | 161 346 | 2019-02-22 16:39:33 |
| SKARBIEC | SKH | 17,00 | 0,00 | 0,00% | 17,10 | 17,35 | 16,80 | 1 316 | 44 356 | 2019-02-22 13:58:30 |
| SKYLINE | SKL | 0,70 | 0,00 | 0,00% | 0,70 | 0,70 | 0,70 | 1 500 | 2 100 | 2019-02-20 10:05:24 |
| SLEEPZAG | SLZ | 4,42 | -0,02 | -0,45% | 4,42 | 4,42 | 4,42 | 5 | 44 | 2019-02-22 09:00:00 |
| SNIEZKA | SKA | 87,50 | 0,50 | 0,57% | 88,00 | 88,00 | 87,00 | 191 | 33 406 | 2019-02-22 17:00:00 |
| SOHODEV | SHD | 0,98 | 0,00 | 0,00% | 1,00 | 1,01 | 0,98 | 205 | 414 | 2019-02-22 15:49:23 |
| SOLAR | SOL | 0,56 | -0,03 | -5,08% | 0,60 | 0,61 | 0,55 | 101 779 | 114 672 | 2019-02-22 16:49:53 |
| SONEL | SON | 7,26 | -0,04 | -0,55% | 7,26 | 7,26 | 7,26 | 440 | 6 388 | 2019-02-22 11:02:54 |
| SOPHARMA | SPH | 8,30 | -0,05 | -0,60% | 8,30 | 8,30 | 8,30 | 20 | 332 | 2019-01-28 09:00:00 |
| STALEXP | STX | 4,10 | 0,06 | 1,49% | 4,04 | 4,11 | 4,01 | 356 495 | 2 893 694 | 2019-02-22 17:00:00 |
| STALPROD | STP | 332,00 | -4,00 | -1,19% | 336,00 | 336,00 | 330,00 | 530 | 353 090 | 2019-02-22 17:00:00 |
| STALPROFI | STF | 8,50 | -0,20 | -2,30% | 8,65 | 9,50 | 8,25 | 13 642 | 242 950 | 2019-02-22 17:00:00 |
| STELMET | STL | 9,00 | 0,20 | 2,27% | 8,60 | 9,46 | 8,60 | 132 | 2 386 | 2019-02-22 15:53:53 |
| SUWARY | SUW | 13,30 | 0,10 | 0,76% | 13,30 | 13,30 | 13,30 | 5 | 134 | 2019-02-22 09:00:00 |
| SYNEKTIK | SNT | 14,85 | 0,25 | 1,71% | 15,00 | 15,40 | 14,65 | 48 621 | 1 462 250 | 2019-02-22 17:00:00 |
| TALANX | TNX | 125,00 | -19,20 | -13,31% | 125,00 | 125,00 | 125,00 | 2 | 500 | 2019-02-19 11:40:01 |
| TALEX | TLX | 13,45 | -0,45 | -3,24% | 13,90 | 13,90 | 13,05 | 29 051 | 780 688 | 2019-02-22 14:09:14 |
| TARCZYNSKI | TAR | 15,95 | -0,10 | -0,62% | 15,50 | 16,00 | 15,50 | 1 230 | 39 082 | 2019-02-22 17:00:00 |
| TATRY | TMR | 134,00 | 2,00 | 1,52% | 134,00 | 134,00 | 134,00 | 80 | 21 440 | 2019-02-22 13:58:55 |
| TAURONPE | TPE | 2,37 | -0,04 | -1,66% | 2,41 | 2,41 | 2,36 | 2 520 666 | 12 030 320 | 2019-02-22 17:03:47 |
| TBULL | TBL | 32,60 | -0,60 | -1,81% | 33,00 | 33,00 | 32,00 | 665 | 43 004 | 2019-02-22 16:08:55 |
| TESGAS | TSG | 3,03 | 0,01 | 0,33% | 3,04 | 3,04 | 2,91 | 9 197 | 53 760 | 2019-02-22 12:15:26 |
| TIM | TIM | 6,14 | -0,06 | -0,97% | 6,20 | 6,20 | 6,10 | 11 530 | 140 890 | 2019-02-22 17:00:56 |
| TORPOL | TOR | 5,12 | 0,10 | 1,99% | 5,04 | 5,12 | 5,02 | 11 083 | 112 224 | 2019-02-22 17:00:00 |
| TOWERINVT | TOW | 24,70 | 0,60 | 2,49% | 23,60 | 24,70 | 23,60 | 352 | 16 618 | 2019-02-22 16:45:08 |
| TOYA | TOA | 5,78 | -0,12 | -2,03% | 5,86 | 5,88 | 5,50 | 4 120 | 46 074 | 2019-02-22 16:21:23 |
| TRAKCJA | TRK | 2,83 | -0,06 | -2,08% | 2,92 | 2,92 | 2,82 | 216 578 | 1 234 484 | 2019-02-22 17:01:05 |
| TRANSPOL | TRN | 3,54 | -0,04 | -1,12% | 3,65 | 3,65 | 3,42 | 7 431 | 51 062 | 2019-02-22 17:00:00 |
| TRITON | TRI | 3,00 | 0,57 | 23,46% | 2,49 | 3,00 | 2,49 | 20 098 | 104 892 | 2019-02-22 16:47:35 |
| TSGAMES | TEN | 88,40 | 0,63 | 0,72% | 87,77 | 88,40 | 87,30 | 5 528 | 974 940 | 2019-02-22 17:00:00 |
| ULMA | ULM | 67,00 | 0,00 | 0,00% | 67,00 | 67,00 | 67,00 | 1 | 134 | 2019-02-22 09:00:32 |
| UNIBEP | UNI | 5,86 | -0,06 | -1,01% | 6,00 | 6,06 | 5,82 | 2 018 | 23 872 | 2019-02-22 16:11:44 |
| UNICREDIT | UCG | 49,52 | 1,52 | 3,17% | 48,90 | 49,52 | 48,90 | 82 | 8 042 | 2019-02-18 12:27:24 |
| UNIMOT | UNT | 13,50 | 0,10 | 0,75% | 13,55 | 13,70 | 13,20 | 2 761 | 74 578 | 2019-02-22 16:41:32 |
| VENTUREIN | VTI | 1,51 | 0,01 | 0,67% | 1,51 | 1,51 | 1,51 | 143 | 432 | 2019-02-19 15:29:07 |
| VIGOSYS | VGO | 287,00 | 0,00 | 0,00% | 287,00 | 289,00 | 287,00 | 181 | 103 906 | 2019-02-22 16:43:33 |
| VINDEXUS | VIN | 7,82 | -0,02 | -0,26% | 7,82 | 7,82 | 7,72 | 1 690 | 26 412 | 2019-02-22 17:00:00 |
| VISTULA | VST | 3,80 | -0,06 | -1,55% | 3,86 | 3,92 | 3,76 | 159 648 | 1 215 380 | 2019-02-22 17:00:00 |
| VIVID | VVD | 2,19 | 0,04 | 1,86% | 2,15 | 2,22 | 2,12 | 79 774 | 347 998 | 2019-02-22 17:00:00 |
| VOTUM | VOT | 4,20 | 0,00 | 0,00% | 4,20 | 4,20 | 4,20 | 130 | 1 092 | 2019-02-22 15:01:18 |
| VOXEL | VOX | 22,50 | -0,10 | -0,44% | 22,50 | 22,70 | 22,50 | 180 | 8 154 | 2019-02-22 16:11:23 |
| WARIMPEX | WXF | 5,30 | 0,24 | 4,74% | 5,06 | 5,30 | 5,06 | 199 | 2 014 | 2019-02-21 14:04:20 |
| WASKO | WAS | 1,48 | -0,05 | -3,27% | 1,52 | 1,52 | 1,40 | 35 019 | 100 752 | 2019-02-22 17:00:00 |
| WAWEL | WWL | 868,00 | 0,00 | 0,00% | 870,00 | 870,00 | 866,00 | 150 | 260 404 | 2019-02-22 17:00:00 |
| WIELTON | WLT | 11,74 | -0,42 | -3,45% | 12,10 | 12,36 | 11,40 | 30 426 | 729 796 | 2019-02-22 17:00:00 |
| WIRTUALNA | WPL | 59,00 | 0,80 | 1,37% | 59,00 | 59,00 | 57,00 | 432 | 49 898 | 2019-02-22 17:00:00 |
| WITTCHEN | WTN | 15,40 | -0,10 | -0,65% | 16,00 | 16,00 | 15,40 | 103 376 | 3 184 058 | 2019-02-22 13:21:45 |
| WOJAS | WOJ | 4,10 | -0,09 | -2,15% | 4,10 | 4,10 | 4,05 | 2 188 | 17 888 | 2019-02-22 14:09:31 |
| WORKSERV | WSE | 1,90 | 0,03 | 1,60% | 1,88 | 1,96 | 1,85 | 613 690 | 2 334 974 | 2019-02-22 17:00:06 |
| XTB | XTB | 4,40 | 0,10 | 2,33% | 4,43 | 4,43 | 4,28 | 1 317 | 11 324 | 2019-02-22 17:00:00 |
| ZAMET | ZMT | 0,78 | -0,01 | -1,27% | 0,79 | 0,79 | 0,77 | 3 030 | 4 724 | 2019-02-22 12:40:10 |
| ZEPAK | ZEP | 8,15 | 0,07 | 0,87% | 8,20 | 8,20 | 8,00 | 6 182 | 100 244 | 2019-02-22 17:01:09 |
| ZPUE | PUE | 103,00 | 2,00 | 1,98% | 102,00 | 103,00 | 102,00 | 165 | 33 822 | 2019-02-22 17:00:00 |
| ZUE | ZUE | 4,28 | 0,13 | 3,13% | 4,30 | 4,39 | 4,15 | 804 | 6 742 | 2019-02-22 16:38:57 |
