48 242,0500
0,24%
113,9000
WIG |
|
|---|---|
| Kurs odniesienia: | 48 128,1500 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 48 085,7500 |
| Max 1D: | 48 557,7500 |
| Min 1D: | 47 905,3100 |
| Wolumen obrotu: | 22 860 278 szt. |
| Wartość obrotu: | 469 528 256 zł |
| Liczba transakcji: | 58 140 |
| Stopa zwrotu 1R: | -15,30% |
| Max 1R: | 59 517,7000 |
| Min 1R: | 37 164,0200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 2,5000 | 0,1400 | 5,93% | 2,4400 | 2,6200 | 2,2000 | 446 558 | 2 116 558 | 2020-10-20 13:07:46 |
| 11BIT | 11B | 470,0000 | -10,0000 | -2,08% | 480,0000 | 480,0000 | 468,5000 | 1 335 | 1 263 100 | 2020-10-20 13:26:50 |
| 4FUNMEDIA | 4FM | 5,0600 | 0,1600 | 3,27% | 5,2600 | 5,2600 | 4,9200 | 14 418 | 145 796 | 2020-10-20 13:01:55 |
| ABPL | ABE | 28,4000 | 0,5000 | 1,79% | 28,2000 | 28,7000 | 28,0000 | 982 | 55 882 | 2020-10-20 12:52:22 |
| ACAUTOGAZ | ACG | 40,1000 | 0,1000 | 0,25% | 40,5000 | 40,5000 | 40,1000 | 61 | 4 902 | 2020-10-20 11:15:39 |
| ADIUVO | ADV | 6,4400 | -0,1000 | -1,53% | 6,8000 | 6,8000 | 6,1800 | 10 278 | 132 944 | 2020-10-20 13:09:23 |
| AGORA | AGO | 5,1800 | -0,0200 | -0,38% | 5,1800 | 5,1800 | 5,1000 | 5 485 | 56 432 | 2020-10-20 13:09:56 |
| AGROTON | AGT | 3,9500 | -0,0700 | -1,74% | 4,0200 | 4,0300 | 3,8700 | 2 686 | 21 234 | 2020-10-20 12:41:52 |
| AIGAMES | ALG | 21,2000 | -0,3000 | -1,40% | 22,0000 | 22,1000 | 21,2000 | 6 551 | 284 968 | 2020-10-20 12:53:01 |
| AILLERON | ALL | 7,2600 | -0,2000 | -2,68% | 7,7000 | 7,9200 | 7,2600 | 23 383 | 355 800 | 2020-10-20 13:03:21 |
| AIRWAY | AWM | 2,6500 | -0,2300 | -7,99% | 2,8000 | 2,9500 | 2,5300 | 3 811 794 | 20 777 772 | 2020-10-20 13:26:12 |
| ALIOR | ALR | 13,0250 | 0,3300 | 2,60% | 12,7000 | 13,1350 | 12,4700 | 144 262 | 3 699 996 | 2020-10-20 13:27:21 |
| ALLEGRO | ALE | 84,9800 | 1,5800 | 1,89% | 83,4500 | 85,3400 | 83,3300 | 1 335 474 | 226 179 216 | 2020-10-20 13:28:42 |
| ALTA | AAT | 1,1200 | -0,0100 | -0,88% | 1,0600 | 1,1300 | 1,0600 | 9 921 | 21 100 | 2020-10-19 15:06:50 |
| ALTUSTFI | ALI | 0,9200 | 0,0380 | 4,31% | 0,8960 | 0,9500 | 0,8540 | 11 105 | 20 062 | 2020-10-20 13:02:56 |
| ALUMETAL | AML | 36,5000 | 0,3000 | 0,83% | 36,2000 | 36,5000 | 36,2000 | 111 | 8 074 | 2020-10-20 13:28:23 |
| AMBRA | AMB | 17,4000 | -0,2000 | -1,14% | 17,6000 | 17,9000 | 17,4000 | 2 181 | 76 640 | 2020-10-20 12:34:31 |
| AMICA | AMC | 141,0000 | 0,0000 | 0,00% | 141,0000 | 141,4000 | 141,0000 | 221 | 62 336 | 2020-10-20 13:26:18 |
| AMREST | EAT | 16,6200 | -0,1000 | -0,60% | 16,6000 | 17,0200 | 16,4200 | 83 892 | 2 776 896 | 2020-10-20 13:23:28 |
| APATOR | APT | 19,2000 | -0,2000 | -1,03% | 19,2000 | 19,2500 | 19,1500 | 582 | 22 330 | 2020-10-20 12:31:52 |
| APLISENS | APN | 10,4000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,4000 | 367 | 7 634 | 2020-10-20 09:25:53 |
| APSENERGY | APE | 1,8100 | -0,1000 | -5,24% | 1,9000 | 1,9150 | 1,7200 | 42 055 | 154 292 | 2020-10-20 13:20:53 |
| ARCHICOM | ARH | 18,9000 | 0,0000 | 0,00% | 18,9000 | 18,9000 | 18,6500 | 3 485 | 131 236 | 2020-10-20 12:40:04 |
| ARCTIC | ATC | 3,8900 | 0,0300 | 0,78% | 3,8200 | 3,8900 | 3,8200 | 2 250 | 17 310 | 2020-10-20 13:10:16 |
| ARTERIA | ARR | 4,3000 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 7 | 60 | 2020-10-20 09:00:00 |
| ARTIFEX | ART | 10,1500 | 0,3100 | 3,15% | 9,8400 | 10,3000 | 9,8400 | 16 692 | 339 330 | 2020-10-20 13:14:42 |
| ASBIS | ASB | 5,7000 | -0,0400 | -0,70% | 5,7500 | 5,7800 | 5,6100 | 64 117 | 730 346 | 2020-10-20 13:24:12 |
| ASMGROUP | ASM | 2,1000 | -0,1000 | -4,55% | 2,1000 | 2,1000 | 2,1000 | 3 600 | 15 120 | 2020-10-14 11:29:43 |
| ASSECOBS | ABS | 35,4000 | -0,2000 | -0,56% | 35,6000 | 35,6000 | 34,4000 | 489 | 33 862 | 2020-10-20 12:03:25 |
| ASSECOPOL | ACP | 66,3000 | 0,2000 | 0,30% | 66,9000 | 66,9000 | 65,9000 | 241 241 | 31 826 294 | 2020-10-20 13:27:08 |
| ASSECOSEE | ASE | 43,7000 | -1,3000 | -2,89% | 45,0000 | 45,0000 | 43,7000 | 1 017 | 89 204 | 2020-10-20 13:22:54 |
| ASTARTA | AST | 17,9000 | -0,0500 | -0,28% | 18,0000 | 18,1000 | 17,7500 | 3 841 | 137 552 | 2020-10-20 13:20:22 |
| ATAL | 1AT | 31,4000 | 0,2000 | 0,64% | 31,2000 | 31,4000 | 31,2000 | 18 098 | 1 136 492 | 2020-10-20 13:24:02 |
| ATENDE | ATD | 3,0000 | -0,0800 | -2,60% | 3,0000 | 3,0000 | 3,0000 | 1 300 | 7 800 | 2020-10-20 10:32:53 |
| ATLANTAPL | ATP | 6,0000 | -0,3000 | -4,76% | 6,0800 | 6,2000 | 5,8800 | 11 009 | 133 340 | 2020-10-19 16:45:41 |
| ATLANTIS | ATS | 0,6860 | -0,0020 | -0,29% | 0,6700 | 0,6860 | 0,6700 | 3 601 | 4 826 | 2020-10-19 15:06:45 |
| ATLASEST | ATL | 1,1900 | 0,0000 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 1 653 | 3 934 | 2020-10-20 11:43:05 |
| ATMGRUPA | ATG | 3,7600 | 0,0000 | 0,00% | 3,7600 | 3,9200 | 3,7600 | 14 666 | 110 292 | 2020-10-20 11:52:09 |
| ATREM | ATR | 2,1300 | 0,0200 | 0,95% | 2,1000 | 2,2000 | 2,0500 | 8 839 | 38 154 | 2020-10-20 13:17:18 |
| AUGA | AUG | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 150 | 900 | 2020-08-21 09:00:00 |
| AUTOPARTN | APR | 7,1800 | 0,1200 | 1,70% | 7,0600 | 7,1800 | 7,0200 | 4 756 | 67 220 | 2020-10-20 12:29:50 |
| BAHOLDING | BAH | 0,4800 | -0,0090 | -1,84% | 0,4770 | 0,4845 | 0,4600 | 42 416 | 39 788 | 2020-10-20 12:33:33 |
| BBIDEV | BBD | 3,3300 | -0,1700 | -4,86% | 3,5000 | 3,5000 | 3,3300 | 602 | 4 010 | 2020-10-20 12:42:46 |
| BEDZIN | BDZ | 8,5500 | 0,5500 | 6,88% | 8,5500 | 8,5500 | 8,5500 | 1 | 18 | 2020-10-20 09:02:17 |
| BENEFIT | BFT | 626,0000 | -7,0000 | -1,11% | 645,0000 | 687,0000 | 612,0000 | 1 993 | 2 554 416 | 2020-10-20 13:26:40 |
| BETACOM | BCM | 11,3500 | 0,0000 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 95 | 2 156 | 2020-10-20 10:14:05 |
| BIK | BIK | 13,5000 | -0,0500 | -0,37% | 13,5500 | 13,5500 | 13,5000 | 305 | 8 236 | 2020-10-20 09:51:16 |
| BIOMEDLUB | BML | 18,9500 | 0,0500 | 0,26% | 19,4000 | 19,8000 | 18,8000 | 485 623 | 18 611 898 | 2020-10-20 13:28:37 |
| BIOTON | BIO | 4,4800 | -0,0500 | -1,10% | 4,5400 | 4,6650 | 4,4200 | 57 504 | 522 408 | 2020-10-20 13:28:22 |
| BNPPPL | BNP | 37,0000 | -1,0000 | -2,63% | 38,5000 | 38,5000 | 36,6000 | 968 | 71 728 | 2020-10-20 13:07:03 |
| BOGDANKA | LWB | 17,0800 | 0,0800 | 0,47% | 17,3800 | 17,3800 | 16,9000 | 7 992 | 272 984 | 2020-10-20 13:09:35 |
| BOOMBIT | BBT | 19,8000 | -0,1000 | -0,50% | 19,9000 | 20,2000 | 19,6800 | 4 953 | 198 056 | 2020-10-20 13:22:35 |
| BORYSZEW | BRS | 2,9400 | -0,0750 | -2,49% | 3,0150 | 3,0300 | 2,7800 | 94 480 | 560 588 | 2020-10-20 12:53:11 |
| BOS | BOS | 5,3400 | 0,0200 | 0,38% | 5,3200 | 5,3600 | 5,1400 | 642 | 6 806 | 2020-10-20 11:26:30 |
| BOWIM | BOW | 1,9400 | 0,0000 | 0,00% | 1,9000 | 1,9400 | 1,8700 | 2 334 | 8 818 | 2020-10-19 16:06:50 |
| BUDIMEX | BDX | 240,0000 | 4,0000 | 1,69% | 237,0000 | 243,5000 | 235,0000 | 2 754 | 1 318 476 | 2020-10-20 13:20:41 |
| BUMECH | BMC | 1,9000 | 0,0500 | 2,70% | 1,8450 | 1,9000 | 1,8450 | 2 010 | 7 486 | 2020-10-20 12:22:15 |
| CCC | CCC | 43,5400 | 1,2300 | 2,91% | 42,3000 | 44,1000 | 41,5000 | 179 259 | 15 318 204 | 2020-10-20 13:28:36 |
| CDPROJEKT | CDR | 369,3000 | -2,7000 | -0,73% | 372,0000 | 378,0000 | 369,0000 | 135 615 | 101 312 712 | 2020-10-20 13:28:43 |
| CDRL | CDL | 12,2500 | 0,2500 | 2,08% | 12,2500 | 12,2500 | 12,2500 | 2 | 50 | 2020-10-20 09:00:00 |
| CELTIC | CPD | 6,4500 | -0,1500 | -2,27% | 6,4500 | 6,4500 | 6,4500 | 500 | 6 450 | 2020-10-15 12:42:58 |
| CEZ | CEZ | 74,6000 | -0,2000 | -0,27% | 74,7000 | 74,7000 | 74,6000 | 57 | 8 506 | 2020-10-20 11:59:56 |
| CIECH | CIE | 27,3000 | -0,5000 | -1,80% | 27,8000 | 28,2000 | 27,2000 | 53 962 | 2 969 666 | 2020-10-20 13:27:28 |
| CIGAMES | CIG | 1,3080 | -0,0140 | -1,06% | 1,3280 | 1,3280 | 1,2940 | 243 331 | 633 464 | 2020-10-20 13:28:22 |
| CITYSERV | CTS | 8,2700 | -0,2050 | -2,42% | 8,2000 | 8,4750 | 8,2000 | 335 | 5 520 | 2020-10-20 13:21:57 |
| CLNPHARMA | CLN | 37,9500 | 0,7000 | 1,88% | 37,9500 | 38,1500 | 37,6000 | 6 265 | 474 418 | 2020-10-20 13:23:57 |
| CNT | CNT | 13,5000 | -0,1000 | -0,74% | 13,5000 | 13,5000 | 13,5000 | 10 | 270 | 2020-10-20 09:00:00 |
| COALENERG | CLE | 0,5500 | -0,0400 | -6,78% | 0,5600 | 0,5600 | 0,5500 | 6 129 | 6 764 | 2020-10-20 12:42:37 |
| COGNOR | COG | 1,1900 | 0,0300 | 2,59% | 1,1600 | 1,2000 | 1,1600 | 43 110 | 102 194 | 2020-10-20 12:51:23 |
| COMARCH | CMR | 199,5000 | 2,5000 | 1,27% | 200,0000 | 205,0000 | 198,0000 | 1 460 | 589 906 | 2020-10-20 13:21:44 |
| COMP | CMP | 59,0000 | 0,0000 | 0,00% | 58,8000 | 59,0000 | 58,8000 | 17 644 | 2 081 918 | 2020-10-20 13:01:43 |
| CORMAY | CRM | 1,7250 | 0,0050 | 0,29% | 1,7450 | 1,7500 | 1,7000 | 86 071 | 297 178 | 2020-10-20 13:05:13 |
| CPGROUP | CPG | 5,8000 | -0,1000 | -1,69% | 5,9000 | 5,9000 | 5,8000 | 1 092 | 12 806 | 2020-10-20 11:52:11 |
| CYFRPLSAT | CPS | 25,5400 | 0,0000 | 0,00% | 25,4000 | 25,7400 | 25,4000 | 107 673 | 5 509 634 | 2020-10-20 13:26:31 |
| DATAWALK | DAT | 186,0000 | -1,5000 | -0,80% | 188,0000 | 189,5000 | 185,0000 | 5 611 | 2 098 100 | 2020-10-20 13:16:35 |
| DEBICA | DBC | 76,0000 | 0,6000 | 0,80% | 75,8000 | 76,0000 | 75,8000 | 185 | 28 078 | 2020-10-20 12:17:06 |
| DECORA | DCR | 28,0000 | 0,1000 | 0,36% | 27,8000 | 28,0000 | 27,8000 | 380 | 21 214 | 2020-10-20 11:33:32 |
| DEKPOL | DEK | 24,2000 | -1,2000 | -4,72% | 24,6000 | 24,8000 | 24,2000 | 851 | 41 460 | 2020-10-20 12:29:19 |
| DELKO | DEL | 14,6000 | 0,3000 | 2,10% | 14,4000 | 14,9000 | 14,1000 | 15 668 | 454 972 | 2020-10-20 13:03:52 |
| DEVELIA | DVL | 1,6820 | -0,0280 | -1,64% | 1,7000 | 1,7000 | 1,6600 | 314 398 | 1 050 284 | 2020-10-20 11:44:48 |
| DINOPL | DNP | 234,4000 | 0,2000 | 0,09% | 234,0000 | 239,6000 | 232,4000 | 42 731 | 20 252 568 | 2020-10-20 13:28:47 |
| DOMDEV | DOM | 91,4000 | -2,6000 | -2,77% | 93,2000 | 93,8000 | 90,6000 | 2 387 | 438 314 | 2020-10-20 13:18:46 |
| ECHO | ECH | 4,0200 | -0,0800 | -1,95% | 4,1200 | 4,1200 | 4,0100 | 10 138 | 81 970 | 2020-10-20 13:13:56 |
| EDINVEST | EDI | 3,3800 | 0,0000 | 0,00% | 3,3800 | 3,3800 | 3,3800 | 500 | 3 380 | 2020-10-16 09:00:00 |
| EFEKT | EFK | 4,7000 | -0,3000 | -6,00% | 4,9800 | 5,0000 | 4,7000 | 4 679 | 46 656 | 2020-10-20 11:46:34 |
| EKOEXPORT | EEX | 3,4950 | -0,0450 | -1,27% | 3,5200 | 3,5200 | 3,3600 | 16 603 | 113 534 | 2020-10-20 12:47:52 |
| ELEKTROTI | ELT | 4,8500 | 0,0000 | 0,00% | 4,8500 | 4,8500 | 4,8500 | 9 | 88 | 2020-10-20 09:14:08 |
| ELKOP | EKP | 0,2510 | -0,0010 | -0,40% | 0,2490 | 0,2550 | 0,2460 | 61 501 | 31 008 | 2020-10-20 13:04:39 |
| ELZAB | ELZ | 3,7000 | -0,0200 | -0,54% | 3,7000 | 3,7000 | 3,7000 | 88 | 652 | 2020-10-20 09:03:07 |
| ENAP | ENP | 1,3800 | -0,0100 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 2 | 6 | 2020-10-20 09:00:00 |
| ENEA | ENA | 5,3400 | -0,0450 | -0,84% | 5,4200 | 5,4250 | 5,2750 | 135 842 | 1 451 490 | 2020-10-20 13:28:15 |
| ENELMED | ENE | 15,7000 | 0,0000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 172 | 5 400 | 2020-10-20 10:59:03 |
| ENERGA | ENG | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3100 | 8,3000 | 184 887 | 3 069 832 | 2020-10-20 13:26:06 |
| ENTER | ENT | 20,0000 | 0,5500 | 2,83% | 19,7000 | 20,3000 | 19,6000 | 4 572 | 182 160 | 2020-10-20 13:24:12 |
| ERBUD | ERB | 19,4000 | 0,1000 | 0,52% | 19,2000 | 19,4000 | 19,0000 | 1 320 | 50 736 | 2020-10-20 13:11:46 |
| ERG | ERG | 42,6000 | -1,8000 | -4,05% | 47,0000 | 47,0000 | 42,4000 | 972 | 82 794 | 2020-10-20 13:07:47 |
| ESOTIQ | EAH | 9,9000 | 0,0000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 41 | 812 | 2020-10-20 09:00:00 |
| EUCO | EUC | 4,4800 | -0,0200 | -0,44% | 4,4900 | 4,4900 | 4,4800 | 28 | 250 | 2020-10-20 10:06:57 |
| EUROCASH | EUR | 13,6600 | -0,0300 | -0,22% | 13,6500 | 13,7400 | 13,4300 | 82 899 | 2 256 124 | 2020-10-20 13:23:47 |
| EUROHOLD | EHG | 4,2800 | 0,0000 | 0,00% | 4,2800 | 4,2800 | 4,2800 | 3 | 26 | 2020-10-20 10:01:31 |
| EUROTEL | ETL | 21,6000 | 0,1000 | 0,47% | 21,5000 | 22,0000 | 21,5000 | 1 290 | 56 164 | 2020-10-20 13:17:18 |
| EVEREST | EVE | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 231 | 8 778 | 2020-10-20 10:16:11 |
| FAMUR | FMF | 1,6220 | -0,0260 | -1,58% | 1,6440 | 1,6440 | 1,6040 | 43 076 | 139 800 | 2020-10-20 13:23:43 |
| FASING | FSG | 10,4000 | 0,0000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 197 | 4 098 | 2020-10-19 09:00:00 |
| FEERUM | FEE | 11,4500 | 0,0000 | 0,00% | 11,4500 | 11,4500 | 11,4500 | 296 | 6 778 | 2020-10-20 09:59:46 |
| FERRO | FRO | 18,2500 | 0,5500 | 3,11% | 17,9000 | 18,2500 | 17,9000 | 14 665 | 534 796 | 2020-10-20 13:25:41 |
| FERRUM | FER | 3,5600 | 0,0600 | 1,71% | 3,5600 | 3,5600 | 3,5600 | 1 | 8 | 2020-10-20 09:01:55 |
| FON | FON | 0,1160 | -0,0030 | -2,52% | 0,1170 | 0,1170 | 0,1100 | 380 532 | 85 526 | 2020-10-20 12:54:53 |
| FORTE | FTE | 35,0500 | -0,8500 | -2,37% | 35,5000 | 35,5000 | 34,4000 | 2 227 | 156 736 | 2020-10-20 12:31:14 |
| GAMEOPS | GOP | 26,0000 | -0,4000 | -1,52% | 26,0000 | 26,1000 | 25,5200 | 638 | 33 154 | 2020-10-20 13:26:59 |
| GAMFACTOR | GIF | 17,5020 | -0,6980 | -3,84% | 18,4000 | 18,9900 | 16,9980 | 4 298 | 153 002 | 2020-10-20 13:17:35 |
| GETIN | GTN | 0,7250 | 0,0100 | 1,40% | 0,7150 | 0,7285 | 0,7030 | 128 025 | 183 492 | 2020-10-20 13:25:10 |
| GETINOBLE | GNB | 0,1708 | -0,0014 | -0,81% | 0,1724 | 0,1726 | 0,1708 | 27 078 | 9 328 | 2020-10-20 13:21:51 |
| GLCOSMED | GLC | 6,7000 | -0,1500 | -2,19% | 6,5500 | 6,8500 | 6,5500 | 16 177 | 216 678 | 2020-10-20 13:26:34 |
| GPW | GPW | 48,0000 | -1,0000 | -2,04% | 49,0000 | 49,3500 | 47,8000 | 32 996 | 3 216 168 | 2020-10-20 13:27:42 |
| GROCLIN | GCN | 0,9800 | 0,0120 | 1,24% | 0,9500 | 0,9800 | 0,9320 | 9 714 | 18 776 | 2020-10-20 13:19:44 |
| GRODNO | GRN | 11,0000 | -0,2000 | -1,79% | 10,9000 | 11,4000 | 10,7000 | 66 662 | 1 480 428 | 2020-10-20 13:25:56 |
| GRUPAAZOTY | ATT | 22,0500 | -0,5000 | -2,22% | 22,7500 | 22,9500 | 21,8000 | 56 635 | 2 530 468 | 2020-10-20 13:27:48 |
| GTC | GTC | 6,3600 | 0,0200 | 0,32% | 6,2400 | 6,5400 | 6,2400 | 22 244 | 284 976 | 2020-10-20 13:28:33 |
| HANDLOWY | BHW | 32,1500 | -0,8500 | -2,58% | 33,0000 | 33,0000 | 32,0500 | 24 197 | 1 571 356 | 2020-10-20 13:24:26 |
| HARPER | HRP | 23,7000 | -0,9000 | -3,66% | 24,8000 | 24,8000 | 23,4000 | 19 992 | 954 846 | 2020-10-20 13:27:23 |
| HELIO | HEL | 10,8000 | -0,2000 | -1,82% | 10,3000 | 10,8000 | 10,3000 | 7 | 150 | 2020-10-20 10:35:39 |
| HERKULES | HRS | 1,1700 | -0,0050 | -0,43% | 1,1400 | 1,1700 | 1,1400 | 8 056 | 18 588 | 2020-10-20 11:26:22 |
| HYDROTOR | HDR | 27,6000 | -0,2000 | -0,72% | 28,0000 | 28,0000 | 27,6000 | 100 | 5 520 | 2020-10-20 09:28:52 |
| I2DEV | I2D | 9,7000 | 0,6000 | 6,59% | 9,0000 | 9,9000 | 9,0000 | 10 160 | 191 272 | 2020-10-20 12:47:43 |
| IDEABANK | IDA | 1,2640 | 0,0160 | 1,28% | 1,2020 | 1,2820 | 1,2020 | 60 952 | 151 590 | 2020-10-20 13:26:38 |
| IFIRMA | IFI | 4,1400 | 0,0400 | 0,98% | 4,0700 | 4,1400 | 4,0700 | 2 112 | 17 298 | 2020-10-20 13:08:52 |
| IIAAV | IIA | 61,5500 | -1,2000 | -1,91% | 61,5500 | 61,5500 | 61,5500 | 20 | 2 462 | 2020-10-16 09:06:27 |
| IMCOMPANY | IMC | 12,2000 | -0,1000 | -0,81% | 12,0000 | 12,2000 | 12,0000 | 2 108 | 50 936 | 2020-10-20 11:43:35 |
| IMMOBILE | GKI | 2,7600 | 0,2100 | 8,24% | 2,6400 | 2,7600 | 2,5900 | 5 757 | 30 178 | 2020-10-20 12:55:09 |
| IMS | IMS | 2,1600 | -0,0200 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 118 | 510 | 2020-10-20 10:16:53 |
| INC | INC | 8,0000 | 0,0000 | 0,00% | 7,9800 | 8,1200 | 7,5200 | 21 137 | 333 036 | 2020-10-20 13:16:39 |
| INGBSK | ING | 122,0000 | 0,2000 | 0,16% | 123,8000 | 123,8000 | 121,0000 | 1 473 | 359 718 | 2020-10-20 13:26:43 |
| INPRO | INP | 4,6800 | 0,0000 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 2 | 18 | 2020-10-20 09:02:38 |
| INSTALKRK | INK | 19,0000 | -0,5000 | -2,56% | 19,0000 | 19,0000 | 19,0000 | 104 | 3 952 | 2020-10-20 12:51:32 |
| INTERAOLT | IRL | 15,0000 | -0,2000 | -1,32% | 15,0500 | 15,0500 | 15,0000 | 2 976 | 89 320 | 2020-10-20 12:55:35 |
| INTERCARS | CAR | 240,0000 | -5,0000 | -2,04% | 247,0000 | 247,0000 | 234,0000 | 4 444 | 2 133 450 | 2020-10-20 13:09:00 |
| INTERFERI | INF | 3,1000 | -0,1000 | -3,13% | 2,9400 | 3,1400 | 2,9400 | 2 012 | 11 832 | 2020-10-16 13:30:49 |
| INTERSPPL | IPO | 1,0100 | 0,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 2 805 | 5 666 | 2020-10-20 12:38:20 |
| INTROL | INL | 3,2800 | -0,2200 | -6,29% | 3,4800 | 3,4800 | 3,1600 | 61 144 | 398 120 | 2020-10-20 13:28:19 |
| IPOPEMA | IPE | 3,5800 | 0,0800 | 2,29% | 3,5800 | 3,5800 | 3,5800 | 400 | 2 864 | 2020-10-20 13:16:50 |
| IZOBLOK | IZB | 28,0000 | -1,0000 | -3,45% | 28,0000 | 28,0000 | 28,0000 | 165 | 9 240 | 2020-10-20 10:30:42 |
| IZOSTAL | IZS | 2,1300 | -0,0100 | -0,47% | 2,1300 | 2,1400 | 2,1300 | 2 806 | 11 966 | 2020-10-20 12:17:32 |
| JSW | JSW | 20,6200 | -0,7800 | -3,64% | 21,0400 | 21,4100 | 20,6200 | 420 068 | 17 639 920 | 2020-10-20 13:27:51 |
| K2INTERNT | K2I | 18,3000 | -0,1000 | -0,54% | 18,8000 | 18,9000 | 17,9000 | 4 211 | 155 452 | 2020-10-20 12:28:11 |
| KCI | KCI | 0,6760 | 0,0020 | 0,30% | 0,6760 | 0,6760 | 0,6760 | 1 | 2 | 2020-10-20 09:21:43 |
| KERNEL | KER | 39,5500 | 0,7500 | 1,93% | 39,0000 | 40,0000 | 38,7000 | 143 812 | 11 146 854 | 2020-10-20 13:21:16 |
| KETY | KTY | 462,5000 | 5,0000 | 1,09% | 457,5000 | 462,5000 | 454,5000 | 3 182 | 2 937 522 | 2020-10-20 13:27:53 |
| KGHM | KGH | 125,4000 | 0,4000 | 0,32% | 124,8000 | 126,4000 | 124,3500 | 143 915 | 36 089 664 | 2020-10-20 13:28:33 |
| KGL | KGL | 15,1000 | -0,1000 | -0,66% | 15,1000 | 15,1000 | 15,1000 | 4 | 120 | 2020-10-20 09:00:00 |
| KINOPOL | KPL | 6,6000 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,5500 | 130 | 1 704 | 2020-10-20 13:27:23 |
| KOGENERA | KGN | 31,4000 | 0,7000 | 2,28% | 31,7000 | 31,7000 | 31,4000 | 100 | 6 292 | 2020-10-20 11:47:03 |
| KOMPAP | KMP | 7,7500 | -0,1500 | -1,90% | 7,7500 | 7,7500 | 7,7500 | 80 | 1 240 | 2020-10-19 10:55:10 |
| KPPD | KPD | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 1 | 54 | 2020-10-19 09:11:03 |
| KREC | KRC | 7,2000 | 0,3200 | 4,65% | 7,2600 | 7,2600 | 7,2000 | 50 | 720 | 2020-10-20 11:50:45 |
| KRKA | KRK | 383,0000 | 15,0000 | 4,08% | 368,0000 | 383,0000 | 368,0000 | 24 | 18 176 | 2020-10-19 16:02:37 |
| KRUK | KRU | 130,8000 | 3,7000 | 2,91% | 127,0000 | 133,0000 | 126,3000 | 13 103 | 3 423 870 | 2020-10-20 13:27:20 |
| KRUSZWICA | KSW | 53,0000 | 0,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 160 | 16 960 | 2020-10-20 11:21:22 |
| KRVITAMIN | KVT | 32,2000 | 0,6000 | 1,90% | 31,5000 | 32,7000 | 31,4000 | 9 763 | 624 864 | 2020-10-20 13:27:16 |
| KSGAGRO | KSG | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 500 | 1 100 | 2020-10-19 11:13:05 |
| LARQ | LRQ | 1,8800 | -0,0900 | -4,57% | 1,9600 | 1,9600 | 1,8800 | 440 | 1 658 | 2020-10-20 10:56:57 |
| LENA | LEN | 3,3500 | -0,0300 | -0,89% | 3,4000 | 3,4000 | 3,3500 | 2 296 | 15 580 | 2020-10-20 13:10:39 |
| LENTEX | LTX | 8,4600 | 0,0600 | 0,71% | 8,3000 | 8,4600 | 8,3000 | 6 552 | 110 026 | 2020-10-20 12:32:14 |
| LIBET | LBT | 2,1100 | -0,0300 | -1,40% | 2,1900 | 2,2300 | 2,1100 | 22 856 | 100 060 | 2020-10-20 12:34:40 |
| LIVECHAT | LVC | 112,0000 | -1,0000 | -0,88% | 113,0000 | 113,4000 | 111,6000 | 7 194 | 1 619 092 | 2020-10-20 13:28:01 |
| LOKUM | LKD | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 4 | 96 | 2020-10-20 12:00:37 |
| LOTOS | LTS | 31,8100 | 0,2700 | 0,86% | 31,4700 | 32,4000 | 30,9200 | 185 775 | 11 781 344 | 2020-10-20 13:28:48 |
| LPP | LPP | 6255,0000 | 75,0000 | 1,21% | 6 120,0000 | 6 300,0000 | 6 075,0000 | 748 | 9 218 980 | 2020-10-20 13:24:58 |
| LSISOFT | LSI | 12,3000 | -0,0500 | -0,40% | 12,3000 | 12,3000 | 12,3000 | 500 | 12 300 | 2020-10-20 11:17:28 |
| LUBAWA | LBW | 1,4150 | 0,0350 | 2,54% | 1,4000 | 1,4700 | 1,3700 | 901 649 | 2 546 878 | 2020-10-20 13:26:42 |
| MABION | MAB | 27,5000 | 0,5000 | 1,85% | 27,7500 | 28,1500 | 26,8000 | 8 431 | 460 218 | 2020-10-20 13:27:50 |
| MAKARONPL | MAK | 5,8500 | 0,0000 | 0,00% | 5,9000 | 5,9000 | 5,8000 | 2 191 | 25 590 | 2020-10-20 13:21:13 |
| MANGATA | MGT | 41,0000 | 0,0000 | 0,00% | 44,4000 | 44,4000 | 41,0000 | 14 | 1 154 | 2020-10-20 12:19:23 |
| MARVIPOL | MVP | 4,8600 | -0,0900 | -1,82% | 4,9400 | 4,9400 | 4,8600 | 2 398 | 23 340 | 2020-10-20 10:10:16 |
| MASTERPHA | MPH | 4,2000 | 0,0000 | 0,00% | 4,2600 | 4,2600 | 4,2000 | 3 780 | 32 112 | 2020-10-20 12:38:22 |
| MAXCOM | MXC | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,1000 | 10,8500 | 3 042 | 67 008 | 2020-10-20 13:15:09 |
| MBANK | MBK | 155,9000 | 6,2000 | 4,14% | 150,0000 | 159,9000 | 147,6000 | 45 067 | 13 957 764 | 2020-10-20 13:27:53 |
| MBWS | MBW | 6,2600 | 0,2000 | 3,30% | 6,2800 | 6,2800 | 6,2600 | 1 100 | 13 772 | 2020-10-20 12:51:20 |
| MCI | MCI | 15,6000 | 0,1500 | 0,97% | 15,4500 | 15,8500 | 15,1000 | 14 590 | 449 090 | 2020-10-20 13:23:14 |
| MDIENERGIA | MDI | 3,7800 | -0,1400 | -3,57% | 3,8800 | 3,8800 | 3,7800 | 41 645 | 317 766 | 2020-10-20 13:15:23 |
| MEDIACAP | MCP | 1,8500 | -0,0200 | -1,07% | 2,0500 | 2,0500 | 1,8500 | 85 | 320 | 2020-10-19 10:29:47 |
| MEDICALG | MDG | 22,1500 | 0,3000 | 1,37% | 21,8500 | 22,1500 | 21,1000 | 3 586 | 153 864 | 2020-10-20 13:18:00 |
| MENNICA | MNC | 19,0000 | -0,4000 | -2,06% | 19,5000 | 19,5000 | 19,0000 | 1 888 | 71 840 | 2020-10-20 11:47:32 |
| MERCATOR | MRC | 618,0000 | -8,0000 | -1,28% | 620,0000 | 636,0000 | 612,0000 | 21 208 | 26 413 904 | 2020-10-20 13:28:07 |
| MERCOR | MCR | 9,5600 | -0,0200 | -0,21% | 9,5600 | 9,5600 | 9,5600 | 1 508 | 28 832 | 2020-10-20 10:49:06 |
| MEXPOLSKA | MEX | 1,0500 | -0,0300 | -2,78% | 1,0600 | 1,0600 | 0,9900 | 13 646 | 27 626 | 2020-10-20 11:00:54 |
| MFO | MFO | 20,2000 | 0,2000 | 1,00% | 20,6000 | 20,6000 | 20,0000 | 7 647 | 305 934 | 2020-10-20 11:35:35 |
| MILLENNIUM | MIL | 2,4700 | 0,0200 | 0,82% | 2,4600 | 2,5060 | 2,3820 | 679 955 | 3 311 628 | 2020-10-20 13:28:30 |
| MIRACULUM | MIR | 1,1300 | -0,0400 | -3,42% | 1,1400 | 1,1400 | 1,1100 | 10 361 | 23 344 | 2020-10-20 11:47:26 |
| MIRBUD | MRB | 2,1000 | -0,0100 | -0,47% | 2,1100 | 2,1100 | 2,0300 | 71 310 | 296 038 | 2020-10-20 13:23:53 |
| MLPGROUP | MLG | 71,5000 | 2,0000 | 2,88% | 72,5000 | 72,5000 | 71,5000 | 235 | 33 608 | 2020-10-20 13:09:06 |
| MLSYSTEM | MLS | 75,8000 | -1,2000 | -1,56% | 76,8000 | 77,0000 | 74,4000 | 5 376 | 817 210 | 2020-10-20 13:19:42 |
| MOJ | MOJ | 1,3300 | 0,0000 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 2 000 | 5 320 | 2020-10-20 12:45:37 |
| MOL | MOL | 20,8000 | -0,1000 | -0,48% | 20,8200 | 20,9600 | 20,8000 | 578 | 24 068 | 2020-10-19 17:00:00 |
| MONNARI | MON | 1,5900 | 0,0350 | 2,25% | 1,5500 | 1,5900 | 1,5500 | 1 240 | 3 924 | 2020-10-20 09:22:36 |
| MOSTALPLC | MSP | 8,1800 | 0,0400 | 0,49% | 7,7200 | 8,1800 | 7,7200 | 41 | 634 | 2020-10-20 09:24:58 |
| MOSTALWAR | MSW | 4,2600 | -0,0100 | -0,23% | 4,1800 | 4,2600 | 4,1800 | 2 533 | 21 176 | 2020-10-20 13:10:49 |
| MOSTALZAB | MSZ | 0,9000 | 0,0000 | 0,00% | 0,8900 | 0,9000 | 0,8820 | 34 766 | 62 412 | 2020-10-20 10:21:40 |
| MWTRADE | MWT | 1,7000 | 0,0400 | 2,41% | 1,6500 | 1,7000 | 1,6500 | 2 817 | 9 516 | 2020-10-20 12:59:35 |
| NANOGROUP | NNG | 12,6000 | 3,1000 | 32,63% | 10,0000 | 12,6000 | 9,8500 | 330 243 | 7 464 166 | 2020-10-20 12:22:17 |
| NETIA | NET | 4,5000 | 0,0200 | 0,45% | 4,4600 | 4,5000 | 4,4600 | 2 450 | 21 950 | 2020-10-20 13:01:58 |
| NEUCA | NEU | 524,0000 | -5,0000 | -0,95% | 529,0000 | 529,0000 | 522,0000 | 2 044 | 2 149 988 | 2020-10-20 13:25:40 |
| NEWAG | NWG | 24,6000 | -0,1000 | -0,40% | 24,8000 | 24,8000 | 24,6000 | 218 | 10 770 | 2020-10-20 11:48:28 |
| NOVATURAS | NTU | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 1 309 | 22 254 | 2020-10-16 12:59:00 |
| NOVAVISGR | NVG | 1,8800 | 0,0800 | 4,44% | 1,8800 | 1,8800 | 1,8800 | 22 | 82 | 2020-10-20 09:01:05 |
| NTTSYSTEM | NTT | 2,8000 | 0,1000 | 3,70% | 2,8000 | 2,8000 | 2,8000 | 31 | 174 | 2020-10-20 09:51:26 |
| OAT | OAT | 16,0000 | -0,3500 | -2,14% | 16,7500 | 16,7500 | 15,5000 | 25 335 | 800 934 | 2020-10-20 13:14:03 |
| ODLEWNIE | ODL | 4,2400 | 0,0600 | 1,44% | 4,2200 | 4,2400 | 4,2200 | 341 | 2 888 | 2020-10-20 11:43:52 |
| OEX | OEX | 15,2000 | 0,2000 | 1,33% | 15,2000 | 15,2000 | 15,2000 | 214 | 6 506 | 2020-10-20 11:52:18 |
| OPONEO.PL | OPN | 33,2000 | 0,2000 | 0,61% | 33,7000 | 33,9000 | 33,2000 | 3 982 | 268 780 | 2020-10-20 12:53:18 |
| OPTEAM | OPM | 27,0000 | 0,0000 | 0,00% | 26,4000 | 27,0000 | 26,4000 | 16 | 846 | 2020-10-20 11:02:53 |
| ORANGEPL | OPL | 6,7700 | 0,0850 | 1,27% | 6,7300 | 6,9000 | 6,7000 | 234 412 | 3 197 010 | 2020-10-20 13:26:48 |
| ORZBIALY | OBL | 10,5500 | 0,1500 | 1,44% | 10,4000 | 10,5500 | 10,4000 | 1 104 | 23 242 | 2020-10-19 10:56:22 |
| OTLOG | OTS | 4,6800 | 0,0000 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 2 | 18 | 2020-10-20 11:19:09 |
| OTMUCHOW | OTM | 1,3000 | 0,0400 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 269 | 700 | 2020-10-19 11:49:07 |
| OVOSTAR | OVO | 63,5000 | 2,5000 | 4,10% | 61,0000 | 63,5000 | 61,0000 | 4 | 494 | 2020-10-20 09:04:47 |
| PAMAPOL | PMP | 1,4700 | 0,0800 | 5,76% | 1,3900 | 1,5100 | 1,3800 | 84 974 | 244 146 | 2020-10-20 13:27:38 |
| PANOVA | NVA | 10,0000 | -0,2500 | -2,44% | 10,4000 | 10,4000 | 10,0000 | 40 350 | 807 318 | 2020-10-20 11:36:45 |
| PATENTUS | PAT | 0,9200 | 0,0000 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 1 250 | 2 300 | 2020-10-20 12:04:22 |
| PBKM | BKM | 77,0000 | 0,0000 | 0,00% | 77,2000 | 77,2000 | 77,0000 | 556 | 85 704 | 2020-10-20 11:03:55 |
| PCCROKITA | PCR | 47,2000 | 1,9000 | 4,19% | 45,3000 | 47,2000 | 45,3000 | 10 729 | 998 660 | 2020-10-20 13:25:28 |
| PEKABEX | PBX | 13,4000 | 0,2000 | 1,52% | 13,1000 | 13,4000 | 13,1000 | 581 | 15 348 | 2020-10-20 13:03:50 |
| PEKAO | PEO | 47,1500 | -0,5700 | -1,19% | 47,4500 | 47,8300 | 46,4000 | 356 813 | 33 567 380 | 2020-10-20 13:28:41 |
| PEMANAGER | PEM | 11,7000 | 0,2500 | 2,18% | 11,3000 | 11,7000 | 11,3000 | 1 570 | 35 966 | 2020-10-20 12:02:26 |
| PEP | PEP | 46,9000 | 0,4000 | 0,86% | 46,4000 | 47,7000 | 46,4000 | 681 | 64 050 | 2020-10-20 13:11:08 |
| PEPEES | PPS | 1,3600 | 0,0300 | 2,26% | 1,3500 | 1,3700 | 1,2800 | 8 396 | 21 968 | 2020-10-20 10:18:55 |
| PGE | PGE | 5,7020 | -0,0440 | -0,77% | 5,8000 | 5,8300 | 5,5020 | 1 176 219 | 13 387 326 | 2020-10-20 13:28:43 |
| PGNIG | PGN | 4,8010 | 0,1710 | 3,69% | 4,7000 | 4,8300 | 4,6510 | 1 986 176 | 18 894 144 | 2020-10-20 13:28:36 |
| PGO | PGO | 0,9700 | -0,0400 | -3,96% | 0,9500 | 1,0400 | 0,9500 | 11 141 | 21 756 | 2020-10-19 17:01:56 |
| PGSSOFT | PSW | 10,9000 | -0,0500 | -0,46% | 10,9500 | 10,9500 | 10,9000 | 2 110 | 46 090 | 2020-10-20 13:19:38 |
| PHARMENA | PHR | 10,3000 | -1,0000 | -8,85% | 11,3000 | 11,3000 | 9,6000 | 15 289 | 311 410 | 2020-10-20 13:25:37 |
| PHN | PHN | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 952 | 18 660 | 2020-10-20 10:18:00 |
| PKNORLEN | PKN | 42,7900 | 0,1500 | 0,35% | 42,6000 | 43,0800 | 41,4400 | 425 905 | 36 069 180 | 2020-10-20 13:28:18 |
| PKOBP | PKO | 20,5400 | -0,0300 | -0,15% | 20,5500 | 20,6900 | 20,2000 | 876 483 | 35 844 820 | 2020-10-20 13:28:05 |
| PKPCARGO | PKP | 10,1400 | -0,1600 | -1,55% | 10,3200 | 10,3600 | 10,0400 | 13 682 | 277 582 | 2020-10-20 13:23:50 |
| PLASTBOX | PLX | 1,7150 | 0,0350 | 2,08% | 1,7350 | 1,7350 | 1,7150 | 910 | 3 122 | 2020-10-20 11:26:26 |
| PLAY | PLY | 38,7200 | 0,0200 | 0,05% | 38,7200 | 38,7800 | 38,6400 | 544 174 | 42 116 732 | 2020-10-20 13:27:22 |
| PLAYWAY | PLW | 552,0000 | 7,0000 | 1,28% | 549,0000 | 557,0000 | 547,0000 | 4 247 | 4 685 436 | 2020-10-20 13:28:43 |
| PMPG | PGM | 1,8100 | -0,0400 | -2,16% | 1,8100 | 1,8100 | 1,8100 | 10 000 | 36 200 | 2020-10-19 11:17:54 |
| POLICE | PCE | 11,8000 | -0,1000 | -0,84% | 11,9000 | 11,9000 | 11,7000 | 1 227 | 28 914 | 2020-10-19 16:34:09 |
| POLIMEXMS | PXM | 2,0200 | -0,0400 | -1,94% | 2,0500 | 2,0800 | 2,0200 | 52 529 | 213 802 | 2020-10-20 13:25:45 |
| POLWAX | PWX | 2,7800 | -0,0500 | -1,77% | 2,7500 | 2,8400 | 2,5800 | 39 805 | 217 514 | 2020-10-20 13:12:42 |
| POZBUD | POZ | 1,8200 | -0,0300 | -1,62% | 1,8900 | 1,8900 | 1,8200 | 6 490 | 23 776 | 2020-10-20 11:38:11 |
| PRAGMAFA | PRF | 27,8000 | -0,2000 | -0,71% | 28,0000 | 28,6000 | 27,0000 | 6 062 | 337 946 | 2020-10-20 13:16:59 |
| PRAGMAINK | PRI | 7,9800 | 0,1800 | 2,31% | 7,9800 | 7,9800 | 7,9800 | 10 | 160 | 2020-10-19 10:35:29 |
| PRAIRIE | PDZ | 0,6150 | 0,0130 | 2,16% | 0,6170 | 0,6370 | 0,6050 | 95 306 | 118 818 | 2020-10-20 12:57:46 |
| PROCHEM | PRM | 18,4000 | -0,1000 | -0,54% | 18,4000 | 18,4000 | 18,4000 | 150 | 5 520 | 2020-10-20 09:00:00 |
| PROJPRZEM | PJP | 16,6000 | 0,1000 | 0,61% | 16,6500 | 16,6500 | 16,6000 | 62 | 2 058 | 2020-10-20 09:42:53 |
| PROTEKTOR | PRT | 4,4400 | -0,0600 | -1,33% | 4,5000 | 4,5000 | 4,4000 | 14 025 | 124 462 | 2020-10-20 13:18:35 |
| PROVIDENT | IPF | 3,0850 | 0,1750 | 6,01% | 2,8000 | 3,1500 | 2,8000 | 142 233 | 864 704 | 2020-10-20 13:11:08 |
| PUNKPIRAT | PUN | 0,6000 | -0,0200 | -3,23% | 0,6200 | 0,6200 | 0,5650 | 86 427 | 100 154 | 2020-10-20 13:09:53 |
| PZU | PZU | 22,1800 | -0,3500 | -1,55% | 22,5300 | 22,6100 | 22,0100 | 1 077 776 | 48 024 292 | 2020-10-20 13:28:44 |
| QUERCUS | QRS | 3,4000 | -0,0500 | -1,45% | 3,4400 | 3,4400 | 3,3600 | 32 888 | 222 256 | 2020-10-20 11:04:03 |
| R22 | R22 | 32,2000 | -0,3000 | -0,92% | 32,5000 | 32,6000 | 31,5000 | 4 221 | 270 558 | 2020-10-20 13:26:05 |
| RADPOL | RDL | 2,1200 | -0,0600 | -2,75% | 2,2400 | 2,2400 | 2,1200 | 4 287 | 18 198 | 2020-10-20 09:36:57 |
| RAFAMET | RAF | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 3 | 84 | 2020-10-19 09:32:09 |
| RAINBOW | RBW | 11,0000 | 0,1000 | 0,92% | 11,3000 | 11,3000 | 10,6000 | 3 977 | 87 622 | 2020-10-20 13:21:40 |
| RANKPROGR | RNK | 1,6300 | -0,0100 | -0,61% | 1,5650 | 1,6300 | 1,5000 | 21 015 | 64 768 | 2020-10-19 16:29:18 |
| RAWLPLUG | RWL | 7,6400 | 0,1400 | 1,87% | 7,6400 | 7,6400 | 7,6400 | 6 | 92 | 2020-10-20 09:00:00 |
| RELPOL | RLP | 5,1600 | -0,2400 | -4,44% | 5,3200 | 5,4000 | 5,1600 | 12 311 | 128 564 | 2020-10-20 13:11:31 |
| REMAK | RMK | 10,3000 | 0,4000 | 4,04% | 10,3000 | 10,3000 | 10,3000 | 6 | 124 | 2020-10-20 09:00:00 |
| RONSON | RON | 1,4450 | -0,1050 | -6,77% | 1,5300 | 1,5300 | 1,3800 | 65 217 | 186 142 | 2020-10-20 12:59:49 |
| ROPCZYCE | RPC | 20,3000 | -0,2000 | -0,98% | 20,5000 | 20,5000 | 20,3000 | 8 | 328 | 2020-10-20 13:06:12 |
| RYVU | RVU | 63,0000 | 0,0000 | 0,00% | 64,0000 | 64,0000 | 62,0000 | 6 287 | 792 952 | 2020-10-20 13:17:34 |
| SANOK | SNK | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 348 | 9 048 | 2020-10-20 13:01:28 |
| SANPL | SPL | 134,1000 | 3,9000 | 3,00% | 131,0000 | 136,2000 | 128,6000 | 39 313 | 10 471 266 | 2020-10-20 13:26:26 |
| SANTANDER | SAN | 7,7800 | 0,2800 | 3,73% | 7,5000 | 7,7800 | 7,5000 | 12 946 | 198 800 | 2020-10-20 13:23:45 |
| SANWIL | SNW | 4,7000 | 0,1200 | 2,62% | 4,5800 | 4,7600 | 4,5800 | 56 175 | 524 642 | 2020-10-20 13:26:53 |
| SECOGROUP | SWG | 14,4000 | 0,0000 | 0,00% | 14,1000 | 14,4000 | 14,1000 | 200 | 5 708 | 2020-10-19 16:22:06 |
| SEKO | SEK | 8,6000 | -0,1500 | -1,71% | 8,6500 | 8,6500 | 8,6000 | 964 | 16 610 | 2020-10-19 16:09:16 |
| SELENAFM | SEL | 15,5000 | 1,0000 | 6,90% | 14,5000 | 15,7000 | 14,5000 | 14 866 | 456 380 | 2020-10-19 17:00:00 |
| SELVITA | SLV | 43,6000 | 1,4000 | 3,32% | 43,2000 | 43,6000 | 42,4000 | 675 | 57 908 | 2020-10-20 12:46:25 |
| SERINUS | SEN | 0,3400 | -0,0180 | -5,03% | 0,3580 | 0,3580 | 0,3300 | 180 456 | 122 246 | 2020-10-20 13:09:43 |
| SFINKS | SFS | 0,3690 | 0,0000 | 0,00% | 0,3690 | 0,3690 | 0,3690 | 100 | 74 | 2020-10-20 09:00:00 |
| SILVAIR-REGS | SVRS | 9,1100 | 0,0000 | 0,00% | 9,1100 | 9,1100 | 9,1100 | 17 | 310 | 2020-10-20 09:00:00 |
| SILVANO | SFG | 6,4600 | 0,0200 | 0,31% | 6,5000 | 6,5000 | 6,4600 | 235 | 3 038 | 2020-10-08 15:04:52 |
| SIMPLE | SME | 10,8000 | -0,1000 | -0,92% | 10,8000 | 10,8000 | 10,6000 | 996 | 21 466 | 2020-10-20 10:39:59 |
| SKARBIEC | SKH | 24,9000 | -0,2000 | -0,80% | 24,8000 | 24,9000 | 24,8000 | 220 | 10 932 | 2020-10-20 12:28:59 |
| SKOTAN | SKT | 1,9300 | 0,0000 | 0,00% | 1,8700 | 1,9300 | 1,8700 | 23 | 88 | 2020-10-20 09:56:08 |
| SNIEZKA | SKA | 88,6000 | 2,6000 | 3,02% | 88,8000 | 88,8000 | 88,6000 | 10 | 1 772 | 2020-10-20 10:57:56 |
| SOLAR | SOL | 3,6000 | -0,0500 | -1,37% | 3,7000 | 3,7200 | 3,5600 | 5 875 | 42 724 | 2020-10-20 13:10:43 |
| SONEL | SON | 9,4000 | -0,0500 | -0,53% | 9,5000 | 9,5000 | 9,4000 | 1 360 | 25 612 | 2020-10-20 12:46:13 |
| SOPHARMA | SPH | 12,6000 | -1,4000 | -10,00% | 14,0000 | 14,0000 | 12,6000 | 437 | 11 084 | 2020-10-20 13:14:11 |
| STALEXP | STX | 2,7800 | -0,0200 | -0,71% | 2,8000 | 2,8000 | 2,7800 | 4 123 | 23 044 | 2020-10-20 12:50:58 |
| STALPROD | STP | 174,4000 | -2,6000 | -1,47% | 178,6000 | 178,6000 | 174,0000 | 443 | 155 678 | 2020-10-20 12:40:30 |
| STALPROFI | STF | 5,2400 | -0,1400 | -2,60% | 5,3600 | 5,3600 | 5,1000 | 8 157 | 85 744 | 2020-10-20 12:33:33 |
| STAPORKOW | ZUK | 2,5000 | 0,0200 | 0,81% | 2,5000 | 2,5000 | 2,5000 | 671 | 3 356 | 2020-10-19 13:50:32 |
| SUNEX | SNX | 4,3900 | 0,0900 | 2,09% | 4,3300 | 4,4000 | 4,1700 | 11 610 | 98 998 | 2020-10-20 12:00:01 |
| SUWARY | SUW | 16,7000 | 0,0000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 5 | 168 | 2020-10-20 09:00:00 |
| SWISSMED | SWD | 4,0600 | 0,0600 | 1,50% | 4,2800 | 4,4800 | 4,0200 | 61 376 | 518 848 | 2020-10-20 13:27:40 |
| SYGNITY | SGN | 7,6000 | -0,1400 | -1,81% | 7,5600 | 7,7600 | 7,5000 | 6 698 | 101 410 | 2020-10-20 13:24:34 |
| SYNEKTIK | SNT | 26,5000 | 1,0000 | 3,92% | 26,0000 | 27,0000 | 24,6000 | 20 220 | 1 057 648 | 2020-10-20 13:09:35 |
| TALANX | TNX | 149,0000 | 0,0000 | 0,00% | 149,0000 | 149,0000 | 149,0000 | 3 | 894 | 2020-10-15 16:41:46 |
| TALEX | TLX | 11,6000 | 0,3500 | 3,11% | 11,5000 | 11,7000 | 11,5000 | 146 | 3 382 | 2020-10-20 09:19:59 |
| TATRY | TMR | 163,0000 | -5,0000 | -2,98% | 166,0000 | 166,0000 | 163,0000 | 31 | 10 256 | 2020-10-20 10:58:25 |
| TAURONPE | TPE | 2,0820 | -0,0200 | -0,95% | 2,0880 | 2,1140 | 2,0520 | 831 542 | 3 462 258 | 2020-10-20 13:25:49 |
| TBULL | TBL | 24,0000 | 1,6000 | 7,14% | 22,4000 | 24,4000 | 22,1000 | 6 210 | 292 946 | 2020-10-20 13:20:15 |
| TESGAS | TSG | 4,1200 | -0,0200 | -0,48% | 4,1800 | 4,1800 | 4,1000 | 2 537 | 21 034 | 2020-10-20 12:55:13 |
| TIM | TIM | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,1000 | 13,0000 | 29 444 | 765 612 | 2020-10-20 13:27:58 |
| TORPOL | TOR | 10,9000 | 0,0500 | 0,46% | 10,8500 | 10,9500 | 10,6000 | 24 680 | 535 944 | 2020-10-20 13:27:36 |
| TOWERINVT | TOW | 16,0000 | -0,1000 | -0,62% | 16,1000 | 16,1000 | 16,0000 | 588 | 18 824 | 2020-10-15 15:08:01 |
| TOYA | TOA | 7,7000 | -0,1200 | -1,53% | 7,8400 | 7,8400 | 7,6400 | 13 605 | 209 472 | 2020-10-20 13:15:14 |
| TRAKCJA | TRK | 1,4800 | 0,0000 | 0,00% | 1,4740 | 1,4940 | 1,4600 | 15 837 | 46 594 | 2020-10-20 13:24:33 |
| TRANSPOL | TRN | 2,8800 | 0,0300 | 1,05% | 2,8800 | 2,8800 | 2,8800 | 5 | 28 | 2020-10-20 09:00:00 |
| TRITON | TRI | 2,3300 | -0,0200 | -0,85% | 2,3300 | 2,3300 | 2,3300 | 11 | 52 | 2020-10-20 10:59:02 |
| TSGAMES | TEN | 665,0000 | -14,0000 | -2,06% | 685,0000 | 685,0000 | 661,0000 | 6 715 | 9 029 876 | 2020-10-20 13:28:16 |
| ULMA | ULM | 46,8000 | -0,2000 | -0,43% | 49,4000 | 49,4000 | 46,4000 | 529 | 49 554 | 2020-10-20 11:22:28 |
| ULTGAMES | ULG | 30,0500 | -0,2000 | -0,66% | 30,5000 | 30,7000 | 29,6000 | 2 339 | 141 804 | 2020-10-20 13:22:17 |
| UNIBEP | UNI | 7,0400 | 0,1200 | 1,73% | 7,0000 | 7,0400 | 6,8800 | 220 | 3 070 | 2020-10-20 13:20:51 |
| UNICREDIT | UCG | 32,3300 | 0,4250 | 1,33% | 32,3300 | 32,3300 | 32,3300 | 3 | 194 | 2020-10-19 10:30:58 |
| UNIMOT | UNT | 29,0000 | -0,4000 | -1,36% | 29,5000 | 29,6000 | 28,0500 | 5 513 | 318 894 | 2020-10-20 13:27:57 |
| VENTUREIN | VTI | 1,6600 | 0,0100 | 0,61% | 1,6600 | 1,6600 | 1,6600 | 5 | 16 | 2020-10-20 12:58:44 |
| VIGOSYS | VGO | 520,0000 | -10,0000 | -1,89% | 530,0000 | 530,0000 | 515,0000 | 472 | 492 230 | 2020-10-20 13:06:55 |
| VINDEXUS | VIN | 4,6100 | 0,0000 | 0,00% | 4,6300 | 4,6300 | 4,6100 | 1 076 | 9 948 | 2020-10-20 12:58:56 |
| VISTAL | VTL | 3,0450 | -0,4000 | -11,61% | 3,4400 | 3,4400 | 3,0200 | 114 318 | 711 520 | 2020-10-20 13:27:58 |
| VOTUM | VOT | 11,9500 | 0,2000 | 1,70% | 11,7500 | 11,9500 | 11,7500 | 2 932 | 69 260 | 2020-10-20 12:45:05 |
| VOXEL | VOX | 45,6000 | 0,0000 | 0,00% | 46,8000 | 46,8000 | 45,6000 | 1 835 | 168 626 | 2020-10-20 11:30:45 |
| VRG | VRG | 2,1700 | -0,0100 | -0,46% | 2,1600 | 2,2550 | 2,1600 | 95 586 | 415 220 | 2020-10-20 13:22:41 |
| WARIMPEX | WXF | 4,6800 | -0,5200 | -10,00% | 5,2000 | 5,2800 | 4,6800 | 1 102 | 11 460 | 2020-10-16 12:17:23 |
| WASKO | WAS | 1,2100 | -0,0150 | -1,22% | 1,2200 | 1,2500 | 1,2100 | 7 050 | 17 150 | 2020-10-20 12:40:26 |
| WAWEL | WWL | 558,0000 | 6,0000 | 1,09% | 558,0000 | 558,0000 | 558,0000 | 4 | 4 464 | 2020-10-20 11:45:57 |
| WIELTON | WLT | 3,7500 | -0,1000 | -2,60% | 3,8000 | 3,8000 | 3,7150 | 15 732 | 117 748 | 2020-10-20 13:25:03 |
| WIKANA | WIK | 2,3800 | 0,0200 | 0,85% | 2,3800 | 2,4000 | 2,3800 | 10 086 | 48 018 | 2020-10-20 10:23:27 |
| WIRTUALNA | WPL | 73,2000 | 0,2000 | 0,27% | 73,0000 | 73,6000 | 73,0000 | 771 | 113 012 | 2020-10-20 13:27:47 |
| WITTCHEN | WTN | 6,6000 | 0,1000 | 1,54% | 6,6000 | 6,6000 | 6,4000 | 12 819 | 166 162 | 2020-10-20 12:35:07 |
| WOJAS | WOJ | 4,1600 | -0,0200 | -0,48% | 4,1800 | 4,1800 | 4,1400 | 209 | 1 734 | 2020-10-20 11:07:56 |
| WORKSERV | WSE | 0,8960 | 0,0160 | 1,82% | 0,8650 | 0,9360 | 0,8520 | 215 911 | 384 570 | 2020-10-20 13:02:11 |
| XTB | XTB | 17,2000 | 0,0000 | 0,00% | 17,3000 | 17,7500 | 16,9000 | 519 353 | 18 020 956 | 2020-10-20 13:28:12 |
| XTPL | XTP | 79,8000 | 3,8000 | 5,00% | 76,0000 | 83,6000 | 76,0000 | 1 768 | 282 548 | 2020-10-20 13:07:29 |
| ZAMET | ZMT | 0,9000 | -0,0250 | -2,70% | 0,8800 | 0,9200 | 0,8800 | 19 950 | 35 424 | 2020-10-20 13:07:48 |
| ZEPAK | ZEP | 9,5200 | -0,2200 | -2,26% | 9,8400 | 9,8400 | 9,5000 | 3 719 | 71 016 | 2020-10-20 12:11:35 |
| ZPUE | PUE | 142,0000 | 2,0000 | 1,43% | 140,0000 | 142,0000 | 140,0000 | 21 | 5 912 | 2020-10-20 13:13:13 |
| ZREMB | ZRE | 0,7500 | -0,0200 | -2,60% | 0,7500 | 0,7500 | 0,7500 | 100 | 150 | 2020-10-20 09:00:00 |
| ZUE | ZUE | 3,4600 | -0,0400 | -1,14% | 3,2000 | 3,5000 | 3,2000 | 940 | 6 132 | 2020-10-20 12:39:20 |
