56 729,1100
0,19%
108,0500
WIG |
|
|---|---|
| Kurs odniesienia: | 56 621,0600 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 56 943,7200 |
| Max 1D: | 57 084,0000 |
| Min 1D: | 56 635,8600 |
| Wolumen obrotu: | 41 581 838 szt. |
| Wartość obrotu: | 727 754 880 zł |
| Liczba transakcji: | 78 903 |
| Stopa zwrotu 1R: | -3,77% |
| Max 1R: | 61 924,8600 |
| Min 1R: | 54 846,4800 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 384,5000 | -3,0000 | -0,77% | 389,0000 | 389,5000 | 371,0000 | 7 485 | 5 704 630 | 2019-12-13 17:00:28 |
| 4FUNMEDIA | 4FM | 5,2600 | -0,1200 | -2,23% | 5,3800 | 5,4000 | 5,2000 | 4 975 | 53 202 | 2019-12-13 17:00:00 |
| ABPL | ABE | 26,8000 | 0,3000 | 1,13% | 26,9000 | 26,9000 | 26,3000 | 4 437 | 235 534 | 2019-12-13 17:00:00 |
| ACAUTOGAZ | ACG | 44,6000 | 0,2000 | 0,45% | 44,4000 | 45,0000 | 44,4000 | 389 | 34 842 | 2019-12-13 16:46:38 |
| ADIUVO | ADV | 6,2000 | 0,0400 | 0,65% | 6,1600 | 6,2000 | 5,9400 | 2 840 | 34 068 | 2019-12-13 17:00:00 |
| AGORA | AGO | 9,8600 | 0,1000 | 1,02% | 9,7800 | 9,8600 | 9,7000 | 1 806 | 35 364 | 2019-12-13 16:47:26 |
| AGROTON | AGT | 3,5000 | 0,0300 | 0,86% | 3,4700 | 3,5000 | 3,3800 | 1 448 | 10 054 | 2019-12-13 15:43:31 |
| AILLERON | ALL | 7,9600 | 0,1600 | 2,05% | 7,9600 | 8,0000 | 7,8000 | 7 292 | 115 962 | 2019-12-13 17:00:00 |
| AIRWAY | AWM | 0,4870 | -0,0010 | -0,20% | 0,4880 | 0,4880 | 0,4720 | 126 650 | 122 800 | 2019-12-13 17:00:00 |
| ALIOR | ALR | 28,7200 | -0,1400 | -0,49% | 28,9000 | 29,1600 | 28,4200 | 365 118 | 21 037 664 | 2019-12-13 17:00:00 |
| ALTA | AAT | 2,2800 | 0,0000 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 2 | 10 | 2019-12-13 10:56:35 |
| ALTUSTFI | ALI | 1,5660 | 0,0160 | 1,03% | 1,5460 | 1,5660 | 1,5020 | 14 208 | 43 488 | 2019-12-13 15:57:13 |
| ALUMETAL | AML | 40,2000 | 0,6000 | 1,52% | 40,2000 | 40,4000 | 40,0000 | 1 504 | 120 878 | 2019-12-13 16:42:12 |
| AMBRA | AMB | 16,1000 | 0,0000 | 0,00% | 16,1500 | 16,1500 | 16,0500 | 760 | 24 428 | 2019-12-13 16:19:04 |
| AMICA | AMC | 140,4000 | 2,4000 | 1,74% | 138,6000 | 141,2000 | 137,4000 | 12 225 | 3 412 662 | 2019-12-13 17:00:00 |
| AMREST | EAT | 45,4500 | -0,0500 | -0,11% | 45,6000 | 46,5000 | 45,0500 | 59 421 | 5 406 536 | 2019-12-13 17:00:00 |
| APATOR | APT | 21,2000 | -0,1000 | -0,47% | 21,1000 | 21,3000 | 21,1000 | 3 000 | 126 892 | 2019-12-13 17:00:00 |
| APLISENS | APN | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 2 | 42 | 2019-12-13 09:09:34 |
| APSENERGY | APE | 2,0000 | 0,0900 | 4,71% | 2,0000 | 2,0000 | 2,0000 | 2 | 8 | 2019-12-13 09:00:00 |
| ARCHICOM | ARH | 16,8000 | 0,3000 | 1,82% | 16,7500 | 16,8000 | 16,5000 | 5 518 | 185 080 | 2019-12-13 17:00:00 |
| ARCTIC | ATC | 3,4700 | 0,0200 | 0,58% | 3,4500 | 3,4700 | 3,4500 | 18 498 | 128 120 | 2019-12-13 17:00:00 |
| ARCUS | ARC | 2,2200 | -0,0200 | -0,89% | 2,3000 | 2,3000 | 2,2200 | 5 990 | 27 538 | 2019-12-13 16:48:25 |
| ARTERIA | ARR | 5,3000 | 0,0000 | 0,00% | 5,3000 | 5,3000 | 5,2000 | 1 690 | 17 576 | 2019-12-13 16:04:03 |
| ARTIFEX | ART | 2,7500 | -0,1100 | -3,85% | 2,8200 | 2,8300 | 2,7500 | 1 071 | 6 032 | 2019-12-13 16:45:37 |
| ASBIS | ASB | 3,3100 | 0,1400 | 4,42% | 3,1900 | 3,3200 | 3,1900 | 227 021 | 1 486 672 | 2019-12-13 17:00:00 |
| ASMGROUP | ASM | 3,2800 | -0,0200 | -0,61% | 3,2800 | 3,2800 | 3,2800 | 2 | 14 | 2019-12-04 16:35:57 |
| ASSECOBS | ABS | 28,6000 | 0,6000 | 2,14% | 28,0000 | 29,0000 | 28,0000 | 1 094 | 62 448 | 2019-12-13 17:00:00 |
| ASSECOPOL | ACP | 59,2000 | -0,4000 | -0,67% | 59,8000 | 59,8000 | 58,8500 | 42 772 | 5 075 430 | 2019-12-13 17:00:00 |
| ASSECOSEE | ASE | 25,4000 | 0,8000 | 3,25% | 24,6000 | 25,4000 | 24,2000 | 25 285 | 1 235 892 | 2019-12-13 17:00:59 |
| ASTARTA | AST | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 15,7000 | 2 069 | 66 024 | 2019-12-13 17:00:00 |
| ATAL | 1AT | 38,2000 | 0,4000 | 1,06% | 38,0000 | 38,2000 | 38,0000 | 7 719 | 588 116 | 2019-12-13 15:53:33 |
| ATENDE | ATD | 3,2000 | 0,0200 | 0,63% | 3,2600 | 3,2600 | 3,1600 | 3 943 | 25 150 | 2019-12-13 15:27:10 |
| ATLANTAPL | ATP | 4,1400 | 0,0000 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 500 | 4 140 | 2019-12-13 10:43:44 |
| ATLASEST | ATL | 1,4800 | 0,0500 | 3,50% | 1,4300 | 1,4800 | 1,4300 | 9 600 | 27 616 | 2019-12-12 15:33:30 |
| ATMGRUPA | ATG | 4,4700 | -0,0500 | -1,11% | 4,5100 | 4,5200 | 4,4600 | 1 533 | 13 796 | 2019-12-13 17:00:00 |
| ATREM | ATR | 2,0500 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 1,9850 | 806 | 3 208 | 2019-12-13 15:52:12 |
| AUGA | AUG | 2,0000 | -0,0800 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 15 | 60 | 2019-12-10 16:30:49 |
| AUTOPARTN | APR | 4,7300 | 0,0300 | 0,64% | 4,7200 | 4,7300 | 4,7000 | 113 820 | 1 070 786 | 2019-12-13 17:02:09 |
| BAHOLDING | BAH | 1,0720 | -0,0100 | -0,92% | 1,0780 | 1,0780 | 1,0440 | 32 377 | 68 062 | 2019-12-13 17:00:00 |
| BALTONA | BAL | 6,8000 | 0,0500 | 0,74% | 6,8000 | 6,8000 | 6,7000 | 4 381 | 58 762 | 2019-12-13 16:27:36 |
| BBIDEV | BBD | 4,2900 | -0,1100 | -2,50% | 4,2000 | 4,3900 | 4,1400 | 16 679 | 139 480 | 2019-12-13 17:00:00 |
| BEDZIN | BDZ | 15,4000 | 1,4000 | 10,00% | 15,4000 | 15,4000 | 15,4000 | 2 | 62 | 2019-12-13 10:12:34 |
| BENEFIT | BFT | 872,0000 | 8,0000 | 0,93% | 880,0000 | 880,0000 | 866,0000 | 44 | 77 044 | 2019-12-13 17:00:00 |
| BETACOM | BCM | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 5 | 98 | 2019-12-13 09:00:00 |
| BIK | BIK | 14,5400 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,5400 | 108 | 3 144 | 2019-12-13 09:58:33 |
| BIOMEDLUB | BML | 0,9800 | 0,0000 | 0,00% | 0,9400 | 0,9880 | 0,9400 | 29 500 | 57 742 | 2019-12-13 17:00:00 |
| BIOTON | BIO | 3,9800 | -0,0100 | -0,25% | 3,9900 | 4,0100 | 3,9650 | 15 845 | 126 490 | 2019-12-13 16:47:33 |
| BNPPPL | BNP | 66,6000 | -3,4000 | -4,86% | 73,0000 | 73,0000 | 66,6000 | 455 | 61 704 | 2019-12-13 16:49:18 |
| BOGDANKA | LWB | 37,4000 | -0,4000 | -1,06% | 37,8000 | 37,8000 | 37,2000 | 6 293 | 472 442 | 2019-12-13 17:00:00 |
| BORYSZEW | BRS | 4,0800 | 0,0350 | 0,87% | 4,0550 | 4,1000 | 4,0550 | 129 126 | 1 054 334 | 2019-12-13 17:00:00 |
| BOS | BOS | 6,8600 | 0,0200 | 0,29% | 6,8800 | 6,8800 | 6,7000 | 3 644 | 49 712 | 2019-12-13 17:00:00 |
| BOWIM | BOW | 1,7500 | 0,0000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 100 | 350 | 2019-12-13 12:14:52 |
| BRASTER | BRA | 0,5500 | -0,0190 | -3,34% | 0,5680 | 0,5770 | 0,5350 | 486 562 | 543 108 | 2019-12-13 17:01:42 |
| BSCDRUK | BSC | 41,3000 | -0,2000 | -0,48% | 41,4000 | 41,4000 | 39,2000 | 6 042 | 490 980 | 2019-12-13 16:29:38 |
| BUDIMEX | BDX | 178,0000 | 6,0000 | 3,49% | 174,0000 | 178,8000 | 172,4000 | 9 190 | 3 244 498 | 2019-12-13 17:01:50 |
| CCC | CCC | 111,9000 | 2,6000 | 2,38% | 110,0000 | 113,7000 | 108,5000 | 93 580 | 20 970 178 | 2019-12-13 17:00:57 |
| CDPROJEKT | CDR | 254,5000 | -3,5000 | -1,36% | 258,7000 | 260,7000 | 253,0000 | 185 869 | 95 492 904 | 2019-12-13 17:02:03 |
| CDRL | CDL | 18,8000 | -0,2000 | -1,05% | 19,1000 | 19,1000 | 18,5000 | 3 124 | 116 706 | 2019-12-13 15:49:31 |
| CELTIC | CPD | 6,0000 | -0,1500 | -2,44% | 6,0500 | 6,0500 | 6,0000 | 2 000 | 24 086 | 2019-12-13 09:53:26 |
| CEZ | CEZ | 84,1500 | -0,6000 | -0,71% | 84,6000 | 85,0000 | 84,1500 | 109 | 18 406 | 2019-12-13 14:15:02 |
| CIECH | CIE | 38,0000 | 0,2000 | 0,53% | 37,9000 | 38,6500 | 37,7000 | 42 648 | 3 260 652 | 2019-12-13 17:00:00 |
| CIGAMES | CIG | 0,8480 | -0,0090 | -1,05% | 0,8530 | 0,8540 | 0,8410 | 267 310 | 453 398 | 2019-12-13 17:01:57 |
| CITYSERV | CTS | 9,0600 | -0,0600 | -0,66% | 9,0600 | 9,0600 | 9,0600 | 25 | 454 | 2019-12-13 10:53:00 |
| CLNPHARMA | CLN | 40,2000 | -0,4000 | -0,99% | 40,5000 | 42,2000 | 40,0500 | 9 945 | 812 696 | 2019-12-13 17:03:30 |
| CNT | CNT | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 17 | 494 | 2019-12-13 14:25:46 |
| COGNOR | COG | 1,1800 | 0,0400 | 3,51% | 1,1500 | 1,2100 | 1,1500 | 82 410 | 195 110 | 2019-12-13 16:15:37 |
| COMARCH | CMR | 186,0000 | 3,5000 | 1,92% | 184,0000 | 187,5000 | 183,5000 | 5 841 | 2 176 316 | 2019-12-13 17:00:00 |
| COMP | CMP | 58,8000 | 0,2000 | 0,34% | 58,8000 | 58,8000 | 58,8000 | 40 | 4 704 | 2019-12-13 17:00:00 |
| COMPERIA | CPL | 3,2600 | -0,1400 | -4,12% | 3,2600 | 3,2600 | 3,1400 | 1 085 | 6 918 | 2019-12-10 13:54:18 |
| CORMAY | CRM | 1,1000 | 0,0500 | 4,76% | 1,0300 | 1,1300 | 1,0300 | 360 619 | 801 556 | 2019-12-13 17:02:33 |
| CPGROUP | CPG | 6,5900 | 0,0900 | 1,38% | 6,5900 | 6,5900 | 6,5400 | 2 403 | 31 628 | 2019-12-13 16:48:37 |
| CYFRPLSAT | CPS | 27,5200 | 0,0200 | 0,07% | 27,4000 | 28,0800 | 27,4000 | 397 986 | 22 058 200 | 2019-12-13 17:01:49 |
| DATAWALK | DAT | 50,8000 | 1,4000 | 2,83% | 51,8000 | 52,0000 | 49,5000 | 8 053 | 814 924 | 2019-12-13 17:00:00 |
| DEBICA | DBC | 81,8000 | 1,0000 | 1,24% | 81,6000 | 81,8000 | 80,2000 | 516 | 83 632 | 2019-12-13 15:58:27 |
| DECORA | DCR | 19,6500 | 0,5500 | 2,88% | 19,1000 | 19,6500 | 18,9000 | 1 647 | 63 002 | 2019-12-13 17:00:00 |
| DEKPOL | DEK | 26,0000 | -0,5000 | -1,89% | 26,0000 | 26,0000 | 26,0000 | 15 | 780 | 2019-12-13 09:00:00 |
| DELKO | DEL | 10,5000 | 0,1000 | 0,96% | 10,4000 | 10,5000 | 10,4000 | 124 | 2 604 | 2019-12-13 14:20:09 |
| DEVELIA | DVL | 2,4850 | -0,0200 | -0,80% | 2,5000 | 2,5350 | 2,4500 | 982 145 | 4 903 346 | 2019-12-13 17:00:00 |
| DINOPL | DNP | 139,8000 | -1,7000 | -1,20% | 142,5000 | 143,0000 | 138,9000 | 89 993 | 25 371 792 | 2019-12-13 17:00:00 |
| DOMDEV | DOM | 92,6000 | 0,6000 | 0,65% | 92,0000 | 93,0000 | 92,0000 | 1 654 | 304 622 | 2019-12-13 16:43:21 |
| ECHO | ECH | 4,9100 | -0,0300 | -0,61% | 4,9400 | 4,9400 | 4,8000 | 61 826 | 600 758 | 2019-12-13 17:00:00 |
| EDINVEST | EDI | 2,4000 | 0,0000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 9 740 | 46 752 | 2019-12-12 12:56:55 |
| EFEKT | EFK | 11,3000 | -0,6000 | -5,04% | 11,9000 | 11,9000 | 10,8000 | 2 945 | 66 458 | 2019-12-13 16:40:13 |
| EKOEXPORT | EEX | 5,0200 | 0,1200 | 2,45% | 4,8800 | 5,0900 | 4,8000 | 30 052 | 298 638 | 2019-12-13 17:00:00 |
| ELBUDOWA | ELB | 6,8400 | 0,0600 | 0,88% | 6,7800 | 6,9200 | 6,5200 | 25 547 | 344 712 | 2019-12-13 16:41:43 |
| ELEKTROTI | ELT | 4,0000 | -0,0200 | -0,50% | 4,0200 | 4,0200 | 4,0000 | 8 | 64 | 2019-12-13 11:44:30 |
| ELEMENTAL | EMT | 2,0000 | 0,0000 | 0,00% | 2,0200 | 2,0350 | 1,9560 | 54 040 | 215 770 | 2019-12-13 15:04:27 |
| ELZAB | ELZ | 3,0000 | -0,2600 | -7,98% | 3,0000 | 3,0400 | 3,0000 | 9 111 | 54 736 | 2019-12-13 14:18:18 |
| ENAP | ENP | 1,6000 | 0,0800 | 5,26% | 1,5700 | 1,6000 | 1,5500 | 830 750 | 2 580 114 | 2019-12-13 16:35:20 |
| ENEA | ENA | 7,6000 | -0,5900 | -7,20% | 8,1900 | 8,1900 | 7,4200 | 2 257 255 | 34 752 496 | 2019-12-13 17:04:18 |
| ENELMED | ENE | 13,5000 | 0,5000 | 3,85% | 12,9000 | 13,5000 | 12,9000 | 350 | 9 410 | 2019-12-11 15:28:53 |
| ENERGA | ENG | 7,1250 | -0,0350 | -0,49% | 7,1600 | 7,1600 | 7,0350 | 1 454 298 | 20 627 894 | 2019-12-13 17:00:00 |
| ENTER | ENT | 44,0000 | 0,2000 | 0,46% | 44,3000 | 44,9000 | 44,0000 | 6 424 | 570 114 | 2019-12-13 17:00:00 |
| ERBUD | ERB | 19,0000 | 0,6000 | 3,26% | 18,8000 | 19,5000 | 18,7500 | 6 785 | 260 152 | 2019-12-13 15:25:09 |
| ERG | ERG | 31,8000 | 0,0000 | 0,00% | 31,8000 | 31,8000 | 31,8000 | 15 | 954 | 2019-12-13 09:00:00 |
| ESOTIQ | EAH | 11,7000 | 0,0500 | 0,43% | 11,8500 | 11,8500 | 11,3000 | 4 378 | 100 408 | 2019-12-13 11:25:37 |
| ESSYSTEM | ESS | 3,4800 | 0,0200 | 0,58% | 3,4800 | 3,4800 | 3,4800 | 12 797 | 89 068 | 2019-12-13 12:56:31 |
| EUCO | EUC | 2,3600 | -0,0400 | -1,67% | 2,3500 | 2,4400 | 2,3500 | 4 756 | 22 620 | 2019-12-13 16:49:44 |
| EUROCASH | EUR | 22,4000 | 0,5400 | 2,47% | 22,2200 | 22,5400 | 22,2200 | 335 330 | 15 018 082 | 2019-12-13 17:00:00 |
| EUROHOLD | EHG | 5,7000 | 0,4000 | 7,55% | 5,7000 | 5,7000 | 5,7000 | 11 | 126 | 2019-12-12 09:23:04 |
| EUROTEL | ETL | 22,7000 | -0,1000 | -0,44% | 22,8000 | 22,8000 | 22,5000 | 945 | 42 930 | 2019-12-13 16:48:52 |
| FAMUR | FMF | 2,8850 | -0,0150 | -0,52% | 2,9150 | 2,9400 | 2,8850 | 55 472 | 324 030 | 2019-12-13 17:00:00 |
| FASING | FSG | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,6500 | 14,3500 | 1 726 | 50 046 | 2019-12-13 10:58:21 |
| FEERUM | FEE | 12,8500 | 0,0000 | 0,00% | 12,8500 | 12,8500 | 12,6000 | 1 163 | 29 586 | 2019-12-13 16:44:04 |
| FERRO | FRO | 15,0000 | 0,2500 | 1,69% | 14,8500 | 15,0000 | 14,6500 | 1 463 | 43 654 | 2019-12-13 17:03:33 |
| FERRUM | FER | 4,0700 | 0,2500 | 6,54% | 3,8000 | 4,1100 | 3,6000 | 11 339 | 88 356 | 2019-12-13 16:38:45 |
| FORTE | FTE | 31,5500 | 1,0500 | 3,44% | 30,5000 | 31,8000 | 30,0000 | 27 045 | 1 689 718 | 2019-12-13 16:47:54 |
| GETIN | GTN | 1,7840 | -0,0200 | -1,11% | 1,8000 | 1,8180 | 1,7720 | 232 290 | 830 926 | 2019-12-13 17:00:00 |
| GLCOSMED | GLC | 1,2700 | -0,0500 | -3,79% | 1,3200 | 1,3200 | 1,2700 | 32 674 | 82 992 | 2019-12-13 10:30:32 |
| GPW | GPW | 41,1500 | 0,4000 | 0,98% | 40,8000 | 41,4000 | 40,5500 | 34 086 | 2 797 232 | 2019-12-13 17:00:00 |
| GROCLIN | GCN | 1,7000 | -0,0340 | -1,96% | 1,7120 | 1,7480 | 1,6720 | 51 912 | 176 172 | 2019-12-13 17:00:00 |
| GRODNO | GRN | 5,6000 | -0,2000 | -3,45% | 5,8000 | 5,8000 | 5,2200 | 65 737 | 714 428 | 2019-12-13 17:00:00 |
| GRUPAAZOTY | ATT | 30,4600 | 0,7600 | 2,56% | 29,8000 | 30,5000 | 29,8000 | 61 934 | 3 746 812 | 2019-12-13 17:03:12 |
| GTC | GTC | 9,4600 | -0,1400 | -1,46% | 9,6000 | 9,6200 | 9,4100 | 38 441 | 731 320 | 2019-12-13 17:00:00 |
| HANDLOWY | BHW | 52,3000 | 0,2000 | 0,38% | 52,2000 | 52,5000 | 51,9000 | 27 637 | 2 892 720 | 2019-12-13 17:00:00 |
| HELIO | HEL | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 2 | 38 | 2019-12-13 09:01:20 |
| HMINWEST | HMI | 14,3000 | 0,0000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 30 | 858 | 2019-12-12 13:39:51 |
| HYDROTOR | HDR | 32,8000 | 0,4000 | 1,23% | 32,8000 | 32,8000 | 32,6000 | 431 | 28 262 | 2019-12-13 13:00:12 |
| I2DEV | I2D | 9,0500 | 0,0000 | 0,00% | 9,5000 | 9,5000 | 9,0500 | 2 585 | 48 194 | 2019-12-13 12:16:54 |
| IDEABANK | IDA | 2,4650 | -0,0200 | -0,80% | 2,5250 | 2,5250 | 2,4650 | 15 265 | 75 678 | 2019-12-13 17:02:03 |
| IFIRMA | IFI | 3,3000 | 0,0500 | 1,54% | 3,2900 | 3,3000 | 3,2900 | 1 532 | 10 106 | 2019-12-13 15:35:59 |
| IIAAV | IIA | 102,4000 | -1,6000 | -1,54% | 105,8000 | 109,6000 | 102,4000 | 91 | 19 344 | 2019-12-13 16:40:31 |
| IMCOMPANY | IMC | 12,5000 | -0,4000 | -3,10% | 13,0000 | 13,0000 | 12,4000 | 6 785 | 173 610 | 2019-12-13 16:18:14 |
| IMMOBILE | GKI | 2,8900 | -0,0100 | -0,34% | 2,9000 | 2,9000 | 2,8900 | 589 | 3 406 | 2019-12-13 10:37:09 |
| IMPEL | IPL | 6,8500 | 0,0000 | 0,00% | 6,8500 | 6,8500 | 6,6000 | 255 | 3 444 | 2019-12-13 15:30:00 |
| IMPERA | IMP | 0,9000 | 0,0700 | 8,43% | 0,8300 | 0,9000 | 0,8300 | 219 066 | 393 938 | 2019-12-13 15:52:42 |
| IMS | IMS | 3,7000 | 0,0000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 200 | 1 480 | 2019-12-13 12:45:31 |
| INGBSK | ING | 193,0000 | 0,0000 | 0,00% | 193,0000 | 193,0000 | 192,0000 | 7 944 | 3 066 060 | 2019-12-13 17:01:46 |
| INPRO | INP | 4,8000 | 0,0000 | 0,00% | 4,8000 | 4,8000 | 4,6000 | 104 | 958 | 2019-12-13 17:00:00 |
| INSTALKRK | INK | 18,6000 | 0,0000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 44 | 1 636 | 2019-12-13 09:32:57 |
| INTERAOLT | IRL | 14,9500 | -0,0500 | -0,33% | 15,0000 | 15,0000 | 14,9500 | 2 963 | 88 728 | 2019-12-13 14:17:38 |
| INTERCARS | CAR | 193,5000 | 1,5000 | 0,78% | 193,0000 | 195,0000 | 193,0000 | 550 | 213 716 | 2019-12-13 17:00:00 |
| INTERFERI | INF | 3,8400 | 0,1600 | 4,35% | 3,8400 | 3,8400 | 3,8400 | 2 | 16 | 2019-12-05 11:39:40 |
| INTERSPPL | IPO | 1,7500 | 0,0000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 5 | 18 | 2019-12-13 09:00:00 |
| INTROL | INL | 2,5000 | 0,0000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 70 | 350 | 2019-12-13 09:07:22 |
| IPOPEMA | IPE | 1,6650 | 0,0650 | 4,06% | 1,6000 | 1,7000 | 1,6000 | 519 475 | 1 715 668 | 2019-12-13 16:07:07 |
| IZOBLOK | IZB | 34,6000 | 1,6000 | 4,85% | 33,0000 | 34,9000 | 33,0000 | 1 128 | 76 652 | 2019-12-13 16:31:22 |
| IZOSTAL | IZS | 2,6200 | -0,0100 | -0,38% | 2,6300 | 2,6300 | 2,5800 | 4 000 | 20 982 | 2019-12-13 15:04:41 |
| JSW | JSW | 20,5600 | -0,2000 | -0,96% | 20,9200 | 21,1800 | 20,5400 | 609 697 | 25 352 334 | 2019-12-13 17:03:58 |
| K2INTERNT | K2I | 9,1000 | 0,0000 | 0,00% | 9,1000 | 9,1000 | 9,0500 | 2 198 | 39 884 | 2019-12-13 11:11:13 |
| KERNEL | KER | 42,1500 | -0,3500 | -0,82% | 42,7000 | 42,8000 | 42,1000 | 5 087 | 432 282 | 2019-12-13 17:00:00 |
| KETY | KTY | 350,0000 | -1,0000 | -0,28% | 351,0000 | 355,0000 | 343,0000 | 6 485 | 4 548 736 | 2019-12-13 17:00:00 |
| KGHM | KGH | 96,5000 | 1,0000 | 1,05% | 96,5000 | 97,9400 | 96,0800 | 952 746 | 184 466 096 | 2019-12-13 17:00:00 |
| KGL | KGL | 12,1000 | 0,8000 | 7,08% | 11,3000 | 12,1000 | 10,9000 | 3 944 | 90 064 | 2019-12-13 17:00:10 |
| KINOPOL | KPL | 9,9500 | -0,1500 | -1,49% | 10,1000 | 10,1000 | 9,7000 | 3 532 | 69 884 | 2019-12-13 16:19:01 |
| KOGENERA | KGN | 34,4000 | 0,1000 | 0,29% | 34,3000 | 34,4000 | 33,1000 | 75 | 5 122 | 2019-12-13 11:04:19 |
| KOMPAP | KMP | 6,2000 | -0,2000 | -3,13% | 6,2000 | 6,2000 | 6,2000 | 100 | 1 240 | 2019-12-13 14:12:36 |
| KOMPUTRON | KOM | 2,5000 | -0,0900 | -3,47% | 2,5000 | 2,5400 | 2,4500 | 3 983 | 19 792 | 2019-12-13 14:04:17 |
| KPPD | KPD | 22,2000 | 0,0000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | 55 | 2 442 | 2019-12-13 09:00:00 |
| KREC | KRC | 5,2100 | 0,0000 | 0,00% | 5,2100 | 5,2100 | 5,2100 | 5 | 52 | 2019-12-13 09:00:00 |
| KRKA | KRK | 320,0000 | 8,0000 | 2,56% | 310,0000 | 320,0000 | 310,0000 | 48 | 30 100 | 2019-12-13 14:15:18 |
| KRUK | KRU | 156,4000 | 4,9000 | 3,23% | 154,0000 | 156,7000 | 154,0000 | 26 405 | 8 232 246 | 2019-12-13 17:03:28 |
| KRUSZWICA | KSW | 47,9000 | 0,8000 | 1,70% | 47,1000 | 47,9000 | 47,1000 | 2 734 | 259 774 | 2019-12-13 16:33:31 |
| KRVITAMIN | KVT | 4,4000 | 0,3000 | 7,32% | 4,1000 | 4,4000 | 4,1000 | 19 287 | 159 030 | 2019-12-13 17:00:00 |
| LARQ | LRQ | 2,7000 | -0,0200 | -0,74% | 2,7200 | 2,7400 | 2,6400 | 15 020 | 80 666 | 2019-12-13 16:11:07 |
| LENA | LEN | 3,4000 | 0,0800 | 2,41% | 3,3300 | 3,4000 | 3,3300 | 3 945 | 26 744 | 2019-12-13 12:52:26 |
| LENTEX | LTX | 7,4600 | -0,0200 | -0,27% | 7,4800 | 7,4800 | 7,3600 | 379 | 5 620 | 2019-12-13 15:54:32 |
| LIBET | LBT | 0,5460 | 0,0020 | 0,37% | 0,5440 | 0,5680 | 0,5360 | 77 715 | 85 160 | 2019-12-13 17:00:00 |
| LIVECHAT | LVC | 41,0000 | 0,4000 | 0,99% | 40,9000 | 41,5000 | 40,5000 | 4 690 | 385 426 | 2019-12-13 17:00:00 |
| LOKUM | LKD | 14,7000 | 0,0000 | 0,00% | 14,4000 | 14,7000 | 14,4000 | 245 | 7 058 | 2019-12-13 16:47:05 |
| LOTOS | LTS | 84,8000 | -0,3200 | -0,38% | 85,8000 | 86,8200 | 84,5600 | 203 620 | 34 808 912 | 2019-12-13 17:04:48 |
| LPP | LPP | 8835,0000 | 35,0000 | 0,40% | 8 840,0000 | 8 865,0000 | 8 740,0000 | 1 666 | 29 403 940 | 2019-12-13 17:00:00 |
| LSISOFT | LSI | 16,7000 | 0,2000 | 1,21% | 16,5000 | 16,7000 | 16,4500 | 2 794 | 92 660 | 2019-12-13 16:38:59 |
| LUBAWA | LBW | 0,7880 | -0,0020 | -0,25% | 0,7940 | 0,7940 | 0,7600 | 153 647 | 237 398 | 2019-12-13 17:00:38 |
| MABION | MAB | 60,2000 | -12,7000 | -17,42% | 74,2000 | 78,4000 | 60,2000 | 69 060 | 9 710 960 | 2019-12-13 17:03:52 |
| MAKARONPL | MAK | 4,7600 | 0,0400 | 0,85% | 4,7600 | 4,7600 | 4,7600 | 100 | 952 | 2019-12-13 09:00:00 |
| MANGATA | MGT | 71,0000 | 1,0000 | 1,43% | 71,0000 | 71,0000 | 71,0000 | 24 | 3 408 | 2019-12-13 13:36:32 |
| MARVIPOL | MVP | 4,2100 | 0,1700 | 4,21% | 4,0500 | 4,2200 | 4,0200 | 106 220 | 876 944 | 2019-12-13 16:47:21 |
| MASTERPHA | MPH | 4,1400 | 0,0100 | 0,24% | 4,2500 | 4,2500 | 4,1400 | 897 | 7 442 | 2019-12-13 13:54:10 |
| MAXCOM | MXC | 13,9500 | -0,3500 | -2,45% | 14,9000 | 14,9000 | 13,7500 | 1 597 | 44 298 | 2019-12-13 16:44:15 |
| MBANK | MBK | 380,8000 | 9,8000 | 2,64% | 375,0000 | 381,8000 | 372,0000 | 14 670 | 11 157 970 | 2019-12-13 17:00:00 |
| MBWS | MBW | 11,0000 | 0,0000 | 0,00% | 10,5000 | 11,0000 | 10,5000 | 180 | 3 782 | 2019-12-12 17:00:00 |
| MCI | MCI | 9,0200 | -0,1200 | -1,31% | 9,1000 | 9,2000 | 9,0200 | 3 838 | 70 394 | 2019-12-13 15:50:02 |
| MDIENERGIA | MDI | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,1900 | 3,0000 | 6 | 36 | 2019-12-13 16:49:51 |
| MEDIACAP | MCP | 2,0300 | 0,0800 | 4,10% | 1,9500 | 2,0300 | 1,9500 | 3 945 | 15 992 | 2019-12-13 16:28:48 |
| MEDICALG | MDG | 21,0000 | -0,4500 | -2,10% | 21,2000 | 21,4000 | 20,7500 | 5 123 | 215 096 | 2019-12-13 16:49:51 |
| MENNICA | MNC | 22,0000 | -0,2000 | -0,90% | 21,4000 | 22,0000 | 21,4000 | 830 | 35 846 | 2019-12-13 14:59:54 |
| MERCATOR | MRC | 9,6000 | 0,1000 | 1,05% | 9,5000 | 9,6000 | 9,3100 | 16 287 | 310 166 | 2019-12-13 17:00:00 |
| MERCOR | MCR | 9,2400 | 0,1000 | 1,09% | 9,1000 | 9,2400 | 9,1000 | 545 | 9 950 | 2019-12-13 17:00:00 |
| MEXPOLSKA | MEX | 2,7600 | 0,0000 | 0,00% | 2,7600 | 2,7600 | 2,7400 | 2 388 | 13 108 | 2019-12-13 17:00:00 |
| MFO | MFO | 25,2000 | 0,8000 | 3,28% | 24,7000 | 25,2000 | 23,7000 | 1 468 | 71 248 | 2019-12-13 16:30:26 |
| MILLENNIUM | MIL | 5,7100 | 0,0000 | 0,00% | 5,7200 | 5,7900 | 5,6300 | 341 182 | 3 902 914 | 2019-12-13 17:00:00 |
| MIRACULUM | MIR | 1,1800 | -0,0900 | -7,09% | 1,2500 | 1,2500 | 1,1800 | 43 908 | 105 138 | 2019-12-13 17:00:00 |
| MIRBUD | MRB | 1,0100 | -0,0100 | -0,98% | 1,0200 | 1,0400 | 1,0000 | 102 965 | 208 662 | 2019-12-13 17:00:00 |
| MLPGROUP | MLG | 49,4000 | 0,0000 | 0,00% | 49,6000 | 49,6000 | 49,4000 | 100 | 9 880 | 2019-12-13 11:16:07 |
| MLSYSTEM | MLS | 24,8000 | -0,5000 | -1,98% | 25,3000 | 25,4000 | 24,3000 | 6 523 | 323 668 | 2019-12-13 17:00:00 |
| MOL | MOL | 38,3800 | -1,1200 | -2,84% | 38,3800 | 38,3800 | 38,3800 | 1 | 76 | 2019-12-10 16:44:17 |
| MONNARI | MON | 2,9500 | -0,0300 | -1,01% | 3,0000 | 3,0100 | 2,9300 | 55 537 | 329 364 | 2019-12-13 16:04:16 |
| MORIZON | MZN | 0,9400 | 0,0400 | 4,44% | 0,9000 | 0,9400 | 0,9000 | 9 969 | 17 964 | 2019-12-13 12:57:59 |
| MOSTALPLC | MSP | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 5 | 68 | 2019-12-13 09:05:13 |
| MOSTALWAR | MSW | 3,9500 | -0,0500 | -1,25% | 4,0800 | 4,1000 | 3,9500 | 2 780 | 22 574 | 2019-12-13 15:25:53 |
| MWTRADE | MWT | 3,4000 | 0,0200 | 0,59% | 3,3800 | 3,4000 | 3,3800 | 1 000 | 6 796 | 2019-12-13 17:00:00 |
| NETIA | NET | 4,5600 | -0,0200 | -0,44% | 4,5500 | 4,5700 | 4,4800 | 3 734 | 33 596 | 2019-12-13 17:00:00 |
| NEUCA | NEU | 372,0000 | 6,0000 | 1,64% | 370,0000 | 372,0000 | 367,0000 | 914 | 676 448 | 2019-12-13 17:00:00 |
| NEWAG | NWG | 20,4000 | 0,0000 | 0,00% | 20,4000 | 20,5000 | 19,9000 | 1 796 | 72 960 | 2019-12-13 16:30:35 |
| NORTCOAST | NCT | 9,8800 | 0,4000 | 4,22% | 9,3800 | 9,8800 | 9,3800 | 801 | 15 028 | 2019-12-13 11:39:12 |
| NOVATURAS | NTU | 19,0000 | -1,0000 | -5,00% | 19,6000 | 19,6000 | 19,0000 | 700 | 26 824 | 2019-12-13 15:02:03 |
| NOWAGALA | CNG | 0,7400 | 0,0000 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 8 381 | 12 404 | 2019-12-13 16:44:16 |
| NTTSYSTEM | NTT | 2,2100 | 0,0000 | 0,00% | 2,2100 | 2,2100 | 2,1700 | 837 | 3 662 | 2019-12-13 12:40:58 |
| OAT | OAT | 9,9200 | -0,3800 | -3,69% | 10,3000 | 10,3000 | 9,9200 | 1 119 | 22 540 | 2019-12-13 16:22:59 |
| ODLEWNIE | ODL | 3,7800 | 0,1000 | 2,72% | 3,6800 | 3,7800 | 3,6800 | 2 304 | 17 238 | 2019-12-13 11:38:38 |
| OEX | OEX | 17,5000 | 0,3000 | 1,74% | 16,7000 | 17,5000 | 16,7000 | 725 | 25 184 | 2019-12-13 09:52:25 |
| OPENFIN | OPF | 0,9000 | -0,0400 | -4,26% | 0,9120 | 0,9300 | 0,9000 | 24 949 | 45 516 | 2019-12-13 16:16:26 |
| OPONEO.PL | OPN | 22,2000 | -0,5000 | -2,20% | 23,0000 | 23,0000 | 22,2000 | 2 265 | 102 720 | 2019-12-13 15:08:22 |
| OPTEAM | OPM | 9,5000 | 0,2500 | 2,70% | 9,5000 | 9,5000 | 9,5000 | 99 | 1 882 | 2019-12-13 14:00:30 |
| ORANGEPL | OPL | 7,1900 | 0,1850 | 2,64% | 6,9600 | 7,2000 | 6,9600 | 1 722 812 | 24 630 244 | 2019-12-13 17:00:23 |
| ORBIS | ORB | 115,5000 | -0,5000 | -0,43% | 116,0000 | 116,0000 | 115,5000 | 49 | 11 364 | 2019-12-13 15:01:38 |
| ORZBIALY | OBL | 10,5500 | 0,0000 | 0,00% | 10,5500 | 10,6000 | 10,4500 | 3 409 | 71 786 | 2019-12-13 15:04:53 |
| OTLOG | OTS | 5,4500 | 0,0000 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 10 | 110 | 2019-12-13 09:00:00 |
| OTMUCHOW | OTM | 1,3900 | 0,0000 | 0,00% | 1,3900 | 1,3900 | 1,3100 | 2 255 | 6 228 | 2019-12-13 17:00:00 |
| OVOSTAR | OVO | 77,0000 | 2,5000 | 3,36% | 77,0000 | 77,0000 | 77,0000 | 9 | 1 386 | 2019-12-13 09:00:00 |
| PAMAPOL | PMP | 0,9600 | -0,0200 | -2,04% | 0,9800 | 0,9800 | 0,9600 | 5 902 | 11 532 | 2019-12-13 14:44:35 |
| PANOVA | NVA | 13,6000 | 0,1000 | 0,74% | 13,5000 | 13,6000 | 13,5000 | 1 791 | 48 528 | 2019-12-13 16:26:24 |
| PATENTUS | PAT | 1,2800 | -0,0400 | -3,03% | 1,3100 | 1,3600 | 1,2800 | 20 644 | 54 496 | 2019-12-13 17:03:09 |
| PBKM | BKM | 62,4000 | 0,0000 | 0,00% | 62,4000 | 62,6000 | 62,4000 | 1 261 | 157 374 | 2019-12-13 16:17:00 |
| PCCROKITA | PCR | 49,2000 | 0,0000 | 0,00% | 49,5000 | 49,7000 | 49,0000 | 630 | 62 078 | 2019-12-13 16:04:38 |
| PEKABEX | PBX | 9,3000 | 0,3000 | 3,33% | 9,1000 | 9,3000 | 9,0500 | 90 152 | 1 646 598 | 2019-12-13 17:00:00 |
| PEKAO | PEO | 98,4200 | -0,1400 | -0,14% | 99,5000 | 99,5000 | 97,7000 | 495 401 | 97 519 648 | 2019-12-13 17:00:33 |
| PEMANAGER | PEM | 10,9500 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 10,7500 | 7 013 | 151 482 | 2019-12-13 14:56:26 |
| PEP | PEP | 26,9000 | 0,0000 | 0,00% | 26,6000 | 27,1000 | 26,6000 | 1 859 | 100 196 | 2019-12-13 17:00:00 |
| PEPEES | PPS | 1,7600 | 0,0200 | 1,15% | 1,7900 | 1,7900 | 1,7300 | 7 918 | 27 534 | 2019-12-13 17:00:00 |
| PGE | PGE | 7,9100 | -0,2900 | -3,54% | 8,2640 | 8,3100 | 7,8600 | 3 337 862 | 53 305 864 | 2019-12-13 17:03:27 |
| PGNIG | PGN | 4,1900 | 0,0220 | 0,53% | 4,2000 | 4,2320 | 4,1260 | 4 484 094 | 37 482 612 | 2019-12-13 17:01:13 |
| PGO | PGO | 1,1100 | -0,0100 | -0,89% | 1,0700 | 1,1100 | 1,0700 | 90 | 194 | 2019-12-12 16:29:30 |
| PGSSOFT | PSW | 10,2000 | 0,1400 | 1,39% | 10,0600 | 10,2000 | 10,0000 | 3 706 | 74 804 | 2019-12-13 16:35:18 |
| PHARMENA | PHR | 5,8800 | 0,0000 | 0,00% | 5,8800 | 6,0200 | 5,4000 | 7 837 | 88 272 | 2019-12-13 17:00:00 |
| PHN | PHN | 10,8500 | 0,0000 | 0,00% | 10,8500 | 10,8500 | 10,7500 | 3 229 | 69 822 | 2019-12-13 14:51:32 |
| PKNORLEN | PKN | 85,6600 | 1,7000 | 2,02% | 84,6200 | 85,9800 | 84,0600 | 1 144 527 | 195 168 800 | 2019-12-13 17:02:47 |
| PKOBP | PKO | 34,2200 | -0,1700 | -0,49% | 34,8600 | 34,9300 | 34,1400 | 2 267 429 | 156 369 072 | 2019-12-13 17:03:44 |
| PKPCARGO | PKP | 20,5000 | 0,4000 | 1,99% | 20,2500 | 20,6500 | 20,1500 | 39 264 | 1 604 038 | 2019-12-13 17:00:57 |
| PLASTBOX | PLX | 2,0150 | -0,0800 | -3,82% | 2,1600 | 2,1600 | 2,0150 | 265 | 1 070 | 2019-12-13 14:26:57 |
| PLAY | PLY | 33,9000 | 0,6200 | 1,86% | 33,2200 | 34,4600 | 33,1000 | 408 718 | 27 737 782 | 2019-12-13 17:01:04 |
| PLAYWAY | PLW | 232,5000 | -2,5000 | -1,06% | 236,5000 | 237,0000 | 230,0000 | 6 689 | 3 109 304 | 2019-12-13 17:00:57 |
| POLICE | PCE | 10,5000 | 0,0000 | 0,00% | 10,3000 | 10,5000 | 10,2000 | 2 187 | 45 354 | 2019-12-13 17:00:37 |
| POLIMEXMS | PXM | 2,0800 | -0,0150 | -0,72% | 2,0950 | 2,1000 | 2,0800 | 132 694 | 554 362 | 2019-12-13 17:02:46 |
| POLNORD | PND | 1,7900 | 0,1250 | 7,51% | 1,7900 | 1,9100 | 1,7400 | 1 498 925 | 5 433 888 | 2019-12-13 17:04:44 |
| POLWAX | PWX | 2,8600 | -0,0300 | -1,04% | 2,9100 | 2,9200 | 2,8300 | 37 952 | 219 768 | 2019-12-13 16:45:23 |
| POZBUD | POZ | 1,7950 | 0,0200 | 1,13% | 1,7900 | 1,7950 | 1,7350 | 95 293 | 340 216 | 2019-12-13 17:03:12 |
| PRAGMAFA | PRF | 11,8000 | 0,2000 | 1,72% | 11,5000 | 11,8000 | 11,5000 | 885 | 20 646 | 2019-12-13 16:44:03 |
| PRAGMAINK | PRI | 6,9800 | 0,0000 | 0,00% | 6,9800 | 6,9800 | 6,9800 | 68 | 950 | 2019-12-13 11:49:32 |
| PRAIRIE | PDZ | 0,6500 | -0,0100 | -1,52% | 0,6450 | 0,6600 | 0,6350 | 66 301 | 84 866 | 2019-12-13 16:41:38 |
| PRIMETECH | PTH | 1,2860 | 0,0860 | 7,17% | 1,2600 | 1,2860 | 1,2500 | 8 340 | 21 246 | 2019-12-12 16:21:06 |
| PROCHEM | PRM | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 2 | 64 | 2019-12-13 09:00:00 |
| PROJPRZEM | PJP | 13,3000 | 0,0000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | 2 | 54 | 2019-12-13 12:16:22 |
| PROTEKTOR | PRT | 3,4600 | 0,0200 | 0,58% | 3,5600 | 3,5600 | 3,4600 | 151 | 1 046 | 2019-12-13 12:57:12 |
| PROVIDENT | IPF | 6,9000 | -0,1000 | -1,43% | 7,0000 | 7,0000 | 6,7600 | 31 | 420 | 2019-12-12 17:00:00 |
| PZU | PZU | 38,5700 | -0,0300 | -0,08% | 38,7100 | 38,9800 | 38,4400 | 1 570 073 | 121 494 520 | 2019-12-13 17:01:47 |
| QUERCUS | QRS | 2,3400 | 0,0500 | 2,18% | 2,2900 | 2,3400 | 2,2800 | 3 390 | 15 712 | 2019-12-13 15:35:54 |
| R22 | R22 | 21,5000 | 0,0000 | 0,00% | 21,5000 | 21,5000 | 21,3000 | 50 407 | 2 167 462 | 2019-12-13 17:02:14 |
| RADPOL | RDL | 1,3200 | -0,0500 | -3,65% | 1,3950 | 1,3950 | 1,3050 | 21 824 | 58 180 | 2019-12-13 16:27:03 |
| RAFAKO | RFK | 0,9520 | 0,0060 | 0,63% | 0,9460 | 0,9540 | 0,9220 | 194 986 | 368 766 | 2019-12-13 16:47:09 |
| RAFAMET | RAF | 9,2000 | 0,2000 | 2,22% | 9,2000 | 9,2000 | 9,2000 | 6 | 110 | 2019-12-13 09:25:01 |
| RAINBOW | RBW | 31,9000 | 0,0000 | 0,00% | 31,9000 | 31,9000 | 31,4000 | 2 275 | 144 594 | 2019-12-13 17:02:44 |
| RANKPROGR | RNK | 1,3850 | 0,0000 | 0,00% | 1,3800 | 1,3850 | 1,3800 | 4 600 | 12 736 | 2019-12-13 13:54:11 |
| RAWLPLUG | RWL | 8,2000 | 0,0000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 2 | 32 | 2019-12-13 09:00:00 |
| RELPOL | RLP | 5,4000 | 0,0000 | 0,00% | 5,3500 | 5,4000 | 5,3500 | 4 474 | 47 944 | 2019-12-13 17:00:00 |
| REMAK | RMK | 9,0000 | 0,0200 | 0,22% | 9,0000 | 9,1200 | 8,9800 | 1 763 | 31 732 | 2019-12-13 16:05:38 |
| RONSON | RON | 0,7950 | -0,0300 | -3,64% | 0,8300 | 0,8300 | 0,7950 | 15 489 | 24 916 | 2019-12-13 14:39:36 |
| ROPCZYCE | RPC | 21,8000 | 0,0000 | 0,00% | 21,8000 | 22,2000 | 21,7000 | 2 197 | 96 356 | 2019-12-13 15:48:24 |
| RYVU | RVU | 45,0000 | -0,6000 | -1,32% | 44,5000 | 45,9000 | 44,5000 | 4 579 | 411 498 | 2019-12-13 17:02:14 |
| SANOK | SNK | 18,6000 | -0,1500 | -0,80% | 18,6500 | 18,6500 | 18,3000 | 474 | 17 594 | 2019-12-13 14:44:07 |
| SANPL | SPL | 294,8000 | 4,8000 | 1,66% | 291,8000 | 299,0000 | 290,6000 | 57 416 | 33 895 880 | 2019-12-13 17:02:46 |
| SANTANDER | SAN | 15,9000 | -0,1000 | -0,62% | 16,0000 | 16,1980 | 14,9000 | 4 524 | 139 768 | 2019-12-13 11:20:23 |
| SECOGROUP | SWG | 15,2000 | -0,1000 | -0,65% | 15,2000 | 15,2000 | 15,2000 | 30 | 912 | 2019-12-13 14:57:42 |
| SEKO | SEK | 9,1000 | -0,2000 | -2,15% | 9,3000 | 9,3000 | 9,1000 | 1 210 | 22 138 | 2019-12-13 16:48:19 |
| SELENAFM | SEL | 15,2000 | 0,0000 | 0,00% | 15,3000 | 15,3000 | 15,0000 | 397 | 12 040 | 2019-12-13 16:30:03 |
| SELVITA | SLV | 23,0000 | -0,4000 | -1,71% | 23,5000 | 23,5000 | 22,6000 | 5 247 | 237 382 | 2019-12-13 16:20:11 |
| SERINUS | SEN | 0,4200 | -0,0160 | -3,67% | 0,4320 | 0,4400 | 0,4200 | 313 256 | 268 326 | 2019-12-13 17:00:00 |
| SETANTA | SET | 5,6000 | -0,1000 | -1,75% | 5,6800 | 5,6800 | 5,5400 | 3 751 | 41 998 | 2019-12-13 16:30:08 |
| SFINKS | SFS | 0,6100 | -0,0160 | -2,56% | 0,5900 | 0,6100 | 0,5800 | 22 420 | 26 732 | 2019-12-13 16:11:21 |
| SILVAIR-REGS | SVRS | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5 956 | 119 120 | 2019-12-13 17:01:47 |
| SILVANO | SFG | 9,4800 | 0,5200 | 5,80% | 9,4800 | 9,4800 | 9,4800 | 100 | 1 896 | 2019-12-13 12:17:06 |
| SIMPLE | SME | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 2 | 26 | 2019-12-13 09:00:00 |
| SKARBIEC | SKH | 17,7000 | 0,1500 | 0,85% | 17,5000 | 17,7000 | 17,4500 | 952 | 33 396 | 2019-12-13 17:01:08 |
| SKOTAN | SKT | 0,7400 | 0,0000 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 15 | 22 | 2019-12-13 11:13:26 |
| SLEEPZAG | SLZ | 0,3460 | -0,0020 | -0,57% | 0,3460 | 0,3460 | 0,3460 | 29 | 20 | 2019-12-13 09:00:00 |
| SNIEZKA | SKA | 86,0000 | 0,0000 | 0,00% | 86,0000 | 86,0000 | 82,0000 | 585 | 99 180 | 2019-12-13 16:49:02 |
| SOLAR | SOL | 5,8500 | -0,1000 | -1,68% | 5,9500 | 5,9500 | 5,6500 | 915 | 10 454 | 2019-12-13 14:51:21 |
| SONEL | SON | 8,6000 | 0,4000 | 4,88% | 8,2000 | 8,6000 | 8,2000 | 3 377 | 56 568 | 2019-12-12 16:08:35 |
| SOPHARMA | SPH | 9,8000 | 1,8000 | 22,50% | 9,8000 | 9,8000 | 9,8000 | 2 | 40 | 2019-12-11 11:29:09 |
| STALEXP | STX | 3,0700 | 0,0150 | 0,49% | 3,0800 | 3,0800 | 3,0600 | 28 818 | 176 964 | 2019-12-13 16:41:06 |
| STALPROD | STP | 194,0000 | 12,0000 | 6,59% | 182,0000 | 197,4000 | 178,4000 | 2 092 | 780 462 | 2019-12-13 17:04:48 |
| STALPROFI | STF | 7,2500 | 0,4000 | 5,84% | 6,6500 | 7,2500 | 6,6500 | 4 280 | 60 312 | 2019-12-13 17:03:27 |
| SUNEX | SNX | 9,1400 | -0,1400 | -1,51% | 9,2800 | 9,2800 | 8,8000 | 5 990 | 107 720 | 2019-12-13 16:45:44 |
| SUWARY | SUW | 12,0000 | 0,5000 | 4,35% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2019-12-13 09:00:00 |
| SYGNITY | SGN | 2,4000 | 0,0300 | 1,27% | 2,3700 | 2,4000 | 2,2900 | 43 386 | 199 616 | 2019-12-13 17:00:00 |
| SYNEKTIK | SNT | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,1000 | 13,8000 | 1 270 | 35 326 | 2019-12-13 16:23:13 |
| TALANX | TNX | 189,0000 | 11,1000 | 6,24% | 187,9000 | 189,0000 | 187,9000 | 27 | 10 180 | 2019-12-11 09:23:04 |
| TALEX | TLX | 12,1500 | 0,0000 | 0,00% | 12,1500 | 12,1500 | 11,6500 | 222 | 5 256 | 2019-12-13 17:00:00 |
| TATRY | TMR | 143,0000 | 0,0000 | 0,00% | 140,0000 | 143,0000 | 140,0000 | 26 | 7 286 | 2019-12-13 17:00:00 |
| TAURONPE | TPE | 1,5420 | -0,0830 | -5,11% | 1,6340 | 1,6340 | 1,5350 | 8 713 908 | 27 411 368 | 2019-12-13 17:03:32 |
| TBULL | TBL | 12,1000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 11,5000 | 5 653 | 134 292 | 2019-12-13 17:00:00 |
| TESGAS | TSG | 3,1800 | 0,0000 | 0,00% | 3,1800 | 3,1800 | 3,0400 | 153 | 932 | 2019-12-13 17:00:00 |
| TIM | TIM | 9,9000 | 0,1000 | 1,02% | 9,7600 | 9,9600 | 9,7400 | 9 896 | 195 218 | 2019-12-13 17:02:35 |
| TORPOL | TOR | 6,6800 | -0,1200 | -1,76% | 6,8000 | 6,8600 | 6,6600 | 68 500 | 936 858 | 2019-12-13 17:00:00 |
| TOWERINVT | TOW | 26,6000 | -2,3000 | -7,96% | 26,1000 | 29,0000 | 26,1000 | 969 | 51 896 | 2019-12-13 17:00:00 |
| TOYA | TOA | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,8400 | 4,7200 | 4 182 | 40 222 | 2019-12-13 13:59:52 |
| TRAKCJA | TRK | 1,7180 | -0,0020 | -0,12% | 1,7200 | 1,7240 | 1,6900 | 65 634 | 223 384 | 2019-12-13 16:28:22 |
| TRANSPOL | TRN | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 5 | 30 | 2019-12-13 09:00:00 |
| TRITON | TRI | 1,8000 | 0,0000 | 0,00% | 1,8000 | 1,8000 | 1,7950 | 5 326 | 19 174 | 2019-12-13 17:00:00 |
| TSGAMES | TEN | 199,4000 | -6,1000 | -2,97% | 204,0000 | 204,0000 | 196,0000 | 11 542 | 4 593 954 | 2019-12-13 17:00:00 |
| ULMA | ULM | 55,5000 | 0,5000 | 0,91% | 55,5000 | 55,5000 | 55,5000 | 1 | 112 | 2019-12-13 09:00:37 |
| ULTGAMES | ULG | 18,8600 | 0,0600 | 0,32% | 19,0000 | 19,3600 | 18,6000 | 47 383 | 1 809 536 | 2019-12-13 17:01:01 |
| UNIBEP | UNI | 7,8600 | 0,1600 | 2,08% | 7,7600 | 7,8600 | 7,5200 | 14 930 | 231 594 | 2019-12-13 17:02:03 |
| UNICREDIT | UCG | 59,0000 | 5,8000 | 10,90% | 59,0000 | 59,0000 | 59,0000 | 34 | 4 012 | 2019-12-13 10:03:46 |
| UNIMOT | UNT | 31,1000 | 1,7000 | 5,78% | 29,4000 | 31,4000 | 29,4000 | 42 754 | 2 592 168 | 2019-12-13 16:48:23 |
| VENTUREIN | VTI | 1,2000 | 0,0600 | 5,26% | 1,2000 | 1,2000 | 1,2000 | 100 | 240 | 2019-12-11 09:00:00 |
| VIGOSYS | VGO | 374,0000 | -2,0000 | -0,53% | 374,0000 | 374,0000 | 374,0000 | 2 | 1 496 | 2019-12-13 12:59:07 |
| VINDEXUS | VIN | 8,1800 | -0,0200 | -0,24% | 8,1800 | 8,1800 | 8,1800 | 171 | 2 798 | 2019-12-13 14:58:05 |
| VIVID | VVD | 1,2700 | 0,0200 | 1,60% | 1,2600 | 1,2800 | 1,2200 | 101 376 | 255 584 | 2019-12-13 16:14:52 |
| VOTUM | VOT | 13,1000 | 0,0000 | 0,00% | 13,0000 | 13,2000 | 12,9000 | 2 907 | 75 678 | 2019-12-13 16:23:31 |
| VOXEL | VOX | 30,9000 | 0,0000 | 0,00% | 30,9000 | 30,9000 | 30,4000 | 1 123 | 68 864 | 2019-12-13 17:00:00 |
| VRG | VRG | 4,0300 | 0,0300 | 0,75% | 4,0400 | 4,0600 | 4,0100 | 75 322 | 609 022 | 2019-12-13 17:00:00 |
| WADEX | WAX | 6,9800 | 0,0000 | 0,00% | 6,9800 | 6,9800 | 6,9800 | 190 | 2 652 | 2019-12-13 11:48:45 |
| WARIMPEX | WXF | 6,8000 | 0,0200 | 0,29% | 6,8000 | 6,8000 | 6,8000 | 50 | 680 | 2019-12-12 10:41:51 |
| WASKO | WAS | 1,2600 | 0,0100 | 0,80% | 1,2300 | 1,2600 | 1,1850 | 18 663 | 45 654 | 2019-12-13 16:49:37 |
| WAWEL | WWL | 638,0000 | 4,0000 | 0,63% | 636,0000 | 640,0000 | 636,0000 | 49 | 62 524 | 2019-12-13 13:16:17 |
| WIELTON | WLT | 6,0000 | 0,0000 | 0,00% | 6,1900 | 6,2000 | 5,9500 | 18 043 | 218 446 | 2019-12-13 17:00:00 |
| WIKANA | WIK | 1,1500 | 0,0000 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 200 | 460 | 2019-12-13 11:30:46 |
| WIRTUALNA | WPL | 67,0000 | 0,6000 | 0,90% | 66,4000 | 67,0000 | 64,4000 | 28 649 | 3 782 554 | 2019-12-13 17:00:00 |
| WITTCHEN | WTN | 12,1000 | 0,1000 | 0,83% | 12,1000 | 12,1500 | 12,0000 | 5 832 | 141 458 | 2019-12-13 16:32:41 |
| WORKSERV | WSE | 0,5710 | 0,0010 | 0,18% | 0,5670 | 0,5980 | 0,5650 | 227 021 | 262 284 | 2019-12-13 17:03:45 |
| XTB | XTB | 3,7500 | 0,0600 | 1,63% | 3,7900 | 3,7900 | 3,5300 | 3 405 | 24 374 | 2019-12-13 17:00:00 |
| XTPL | XTP | 111,0000 | 4,0000 | 3,74% | 107,0000 | 111,0000 | 107,0000 | 249 | 53 938 | 2019-12-13 16:47:30 |
| ZAMET | ZMT | 0,8650 | 0,0000 | 0,00% | 0,8650 | 0,8650 | 0,8200 | 3 355 | 5 656 | 2019-12-13 11:56:14 |
| ZEPAK | ZEP | 7,4800 | 0,0000 | 0,00% | 7,4800 | 7,5000 | 7,3000 | 3 091 | 45 746 | 2019-12-13 16:49:57 |
| ZPUE | PUE | 175,0000 | -5,0000 | -2,78% | 180,0000 | 180,0000 | 174,0000 | 201 | 71 088 | 2019-12-13 13:24:35 |
| ZUE | ZUE | 4,1600 | -0,0800 | -1,89% | 4,1600 | 4,1600 | 4,0800 | 8 049 | 65 752 | 2019-12-13 17:00:00 |
