59 809,3700
0,63%
376,2400
WIG |
|
|---|---|
| Kurs odniesienia: | 59 433,1300 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 59 689,4100 |
| Max 1D: | 59 871,2200 |
| Min 1D: | 59 583,1800 |
| Wolumen obrotu: | 20 802 934 szt. |
| Wartość obrotu: | 398 055 968 zł |
| Liczba transakcji: | 45 644 |
| Stopa zwrotu 1R: | 5,33% |
| Max 1R: | 61 924,8600 |
| Min 1R: | 54 027,3200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 403,5000 | 5,0000 | 1,25% | 400,0000 | 407,0000 | 400,0000 | 2 135 | 1 720 986 | 2019-06-24 15:14:13 |
| 4FUNMEDIA | 4FM | 7,7000 | -0,2000 | -2,53% | 7,9600 | 7,9600 | 7,6600 | 2 339 | 35 996 | 2019-06-24 14:20:33 |
| ABCDATA | ABC | 1,4260 | 0,0040 | 0,28% | 1,4240 | 1,4260 | 1,4240 | 35 004 | 99 822 | 2019-06-24 13:27:21 |
| ABPL | ABE | 16,4000 | -0,3000 | -1,80% | 16,7000 | 16,7000 | 16,4000 | 765 | 25 288 | 2019-06-24 15:20:22 |
| ACAUTOGAZ | ACG | 51,0000 | 0,5000 | 0,99% | 50,5000 | 51,0000 | 50,5000 | 552 | 56 154 | 2019-06-24 14:07:33 |
| ADIUVO | ADV | 7,5000 | -0,3000 | -3,85% | 7,4000 | 7,5000 | 7,4000 | 1 300 | 19 300 | 2019-06-24 11:36:26 |
| AGORA | AGO | 12,9500 | 0,3000 | 2,37% | 12,7500 | 13,2000 | 12,7500 | 4 954 | 128 602 | 2019-06-24 15:16:08 |
| AGROTON | AGT | 3,6450 | -0,0150 | -0,41% | 3,6600 | 3,6600 | 3,6450 | 1 030 | 7 510 | 2019-06-24 11:17:08 |
| AILLERON | ALL | 7,7200 | -0,1600 | -2,03% | 7,8800 | 7,9800 | 7,7200 | 684 | 10 762 | 2019-06-24 14:42:43 |
| AIRWAY | AWM | 0,6400 | -0,0480 | -6,98% | 0,6880 | 0,7200 | 0,6400 | 69 726 | 92 408 | 2019-06-24 14:44:25 |
| ALIOR | ALR | 49,9800 | 0,7800 | 1,59% | 49,3000 | 50,1000 | 49,2800 | 105 972 | 10 515 782 | 2019-06-24 15:28:20 |
| ALTA | AAT | 2,7400 | 0,0600 | 2,24% | 2,7400 | 2,7400 | 2,7400 | 302 | 1 654 | 2019-06-24 09:57:45 |
| ALTUSTFI | ALI | 2,2950 | 0,0050 | 0,22% | 2,2900 | 2,3400 | 2,2900 | 9 728 | 45 296 | 2019-06-24 15:19:37 |
| ALUMETAL | AML | 36,9000 | -0,1000 | -0,27% | 37,0000 | 37,0000 | 36,8000 | 148 | 10 914 | 2019-06-24 14:49:19 |
| AMBRA | AMB | 15,4500 | -0,3000 | -1,90% | 15,8500 | 15,8500 | 15,4500 | 18 600 | 575 286 | 2019-06-24 15:20:13 |
| AMICA | AMC | 116,2000 | 1,2000 | 1,04% | 115,0000 | 116,4000 | 115,0000 | 954 | 221 136 | 2019-06-24 15:21:33 |
| AMREST | EAT | 37,8000 | -0,9500 | -2,45% | 38,2000 | 38,6500 | 37,6500 | 8 712 | 662 730 | 2019-06-24 15:02:58 |
| APATOR | APT | 25,0000 | 0,0000 | 0,00% | 24,2000 | 25,0000 | 24,2000 | 428 | 21 378 | 2019-06-24 14:44:55 |
| APLISENS | APN | 10,5000 | 0,1000 | 0,96% | 10,4000 | 10,5000 | 10,4000 | 290 | 6 070 | 2019-06-24 10:15:11 |
| APSENERGY | APE | 2,0900 | -0,0100 | -0,48% | 2,1000 | 2,1100 | 1,9900 | 2 200 | 8 820 | 2019-06-21 11:38:45 |
| ARCHICOM | ARH | 15,2500 | 0,1500 | 0,99% | 15,5000 | 15,5000 | 15,2500 | 1 050 | 32 328 | 2019-06-24 12:34:30 |
| ARCTIC | ATC | 2,4900 | -0,0100 | -0,40% | 2,5000 | 2,5000 | 2,4600 | 12 282 | 61 190 | 2019-06-24 15:01:54 |
| ARCUS | ARC | 2,2000 | 0,0800 | 3,77% | 2,2000 | 2,2600 | 2,2000 | 5 746 | 25 482 | 2019-06-24 09:45:05 |
| ARTERIA | ARR | 4,5800 | -0,0200 | -0,43% | 4,5800 | 4,5800 | 4,5800 | 2 | 18 | 2019-06-24 09:00:00 |
| ARTIFEX | ART | 3,7700 | -0,2300 | -5,75% | 4,1000 | 4,1000 | 3,7200 | 2 717 | 20 950 | 2019-06-24 15:16:30 |
| ASBIS | ASB | 2,2600 | 0,0000 | 0,00% | 2,2700 | 2,2750 | 2,2200 | 24 477 | 109 426 | 2019-06-24 15:08:43 |
| ASMGROUP | ASM | 3,3000 | 0,1400 | 4,43% | 3,3000 | 3,3000 | 3,3000 | 1 | 6 | 2019-04-30 09:00:00 |
| ASSECOBS | ABS | 26,8000 | -0,2000 | -0,74% | 26,8000 | 26,8000 | 26,8000 | 91 | 4 878 | 2019-06-24 15:28:37 |
| ASSECOPOL | ACP | 53,5000 | 1,1500 | 2,20% | 52,3500 | 53,5000 | 52,2500 | 16 032 | 1 700 354 | 2019-06-24 15:28:35 |
| ASSECOSEE | ASE | 16,6000 | 0,1000 | 0,61% | 16,6000 | 16,6000 | 16,5000 | 2 581 | 85 564 | 2019-06-24 15:09:46 |
| ASTARTA | AST | 23,7000 | -0,1000 | -0,42% | 23,7000 | 24,3000 | 23,7000 | 25 700 | 1 218 760 | 2019-06-24 13:21:38 |
| ATAL | 1AT | 41,4000 | -1,0000 | -2,36% | 42,6000 | 42,7000 | 41,4000 | 7 165 | 599 840 | 2019-06-24 15:19:39 |
| ATENDE | ATD | 3,7600 | 0,0200 | 0,53% | 3,7800 | 3,7800 | 3,6000 | 8 678 | 64 010 | 2019-06-24 15:17:58 |
| ATLANTIS | ATS | 0,4400 | -0,0102 | -2,27% | 0,4502 | 0,4502 | 0,4320 | 22 613 | 20 124 | 2019-05-06 11:55:29 |
| ATLASEST | ATL | 1,4350 | 0,0750 | 5,51% | 1,4300 | 1,4350 | 1,4300 | 7 373 | 21 152 | 2019-06-24 14:55:31 |
| ATMGRUPA | ATG | 4,1600 | -0,0100 | -0,24% | 4,1700 | 4,1700 | 4,0500 | 3 056 | 24 956 | 2019-06-24 15:04:39 |
| ATREM | ATR | 1,9700 | 0,0700 | 3,68% | 1,9300 | 1,9800 | 1,9300 | 700 | 2 752 | 2019-06-24 14:56:53 |
| AUTOPARTN | APR | 4,6800 | 0,0300 | 0,65% | 4,7000 | 4,7000 | 4,6600 | 15 917 | 149 572 | 2019-06-24 14:28:48 |
| BAHOLDING | BAH | 2,2500 | -0,0400 | -1,75% | 2,2550 | 2,2800 | 2,2200 | 50 170 | 225 440 | 2019-06-24 15:15:15 |
| BALTONA | BAL | 7,7000 | 0,0000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2 | 30 | 2019-06-24 09:01:50 |
| BBIDEV | BBD | 0,6120 | 0,0120 | 2,00% | 0,5960 | 0,6200 | 0,5960 | 85 423 | 103 508 | 2019-06-24 15:02:17 |
| BEDZIN | BDZ | 20,8000 | 0,8000 | 4,00% | 20,8000 | 20,8000 | 20,8000 | 1 | 42 | 2019-06-24 09:00:00 |
| BENEFIT | BFT | 582,0000 | 12,0000 | 2,11% | 570,0000 | 590,0000 | 568,0000 | 903 | 1 047 488 | 2019-06-24 15:15:02 |
| BETACOM | BCM | 10,4200 | 0,4200 | 4,20% | 10,5000 | 10,5000 | 10,4200 | 30 | 626 | 2019-06-24 15:01:37 |
| BIK | BIK | 19,1000 | -0,1200 | -0,62% | 19,1000 | 19,1000 | 19,1000 | 5 | 192 | 2019-06-24 09:00:00 |
| BIOMEDLUB | BML | 1,0350 | 0,0350 | 3,50% | 1,0200 | 1,0450 | 0,9900 | 65 085 | 133 256 | 2019-06-24 14:55:03 |
| BIOTON | BIO | 3,9500 | 0,0150 | 0,38% | 3,9500 | 3,9900 | 3,9200 | 8 684 | 68 530 | 2019-06-24 15:20:32 |
| BNPPPL | BNP | 50,0000 | -0,4000 | -0,79% | 50,4000 | 50,4000 | 50,0000 | 77 | 7 716 | 2019-04-02 17:00:00 |
| BOGDANKA | LWB | 33,5000 | 1,2000 | 3,72% | 32,6000 | 33,6000 | 32,5000 | 15 690 | 1 041 522 | 2019-06-24 15:27:55 |
| BORYSZEW | BRS | 4,0200 | 0,0100 | 0,25% | 4,0100 | 4,0200 | 3,9950 | 3 667 | 29 332 | 2019-06-24 14:48:00 |
| BOS | BOS | 7,3600 | 0,0200 | 0,27% | 7,3600 | 7,3600 | 7,3400 | 3 565 | 52 420 | 2019-06-24 15:20:57 |
| BOWIM | BOW | 2,1400 | 0,0000 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 2 300 | 9 844 | 2019-06-21 09:00:00 |
| BRASTER | BRA | 1,6740 | 0,0060 | 0,36% | 1,6100 | 1,6780 | 1,6100 | 25 242 | 83 114 | 2019-06-24 15:11:51 |
| BSCDRUK | BSC | 31,9000 | 0,5000 | 1,59% | 31,9000 | 31,9000 | 30,8000 | 3 807 | 237 186 | 2019-06-24 14:26:49 |
| BUDIMEX | BDX | 131,4000 | 1,4000 | 1,08% | 128,6000 | 133,8000 | 127,6000 | 2 594 | 675 758 | 2019-06-24 15:10:46 |
| BUMECH | BMC | 3,7600 | -0,0900 | -2,34% | 3,8300 | 3,8400 | 3,6100 | 2 393 | 17 600 | 2019-06-24 15:21:18 |
| CAPITAL | CPA | 1,9400 | 0,0000 | 0,00% | 1,9000 | 1,9400 | 1,8600 | 1 672 | 6 358 | 2019-06-24 10:45:40 |
| CCC | CCC | 164,7000 | 2,5000 | 1,54% | 162,5000 | 166,9000 | 162,5000 | 66 229 | 21 854 798 | 2019-06-24 15:26:20 |
| CDPROJEKT | CDR | 203,1000 | 0,5000 | 0,25% | 204,9000 | 206,5000 | 201,6000 | 256 609 | 104 137 568 | 2019-06-24 15:28:32 |
| CDRL | CDL | 24,0000 | 0,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 142 | 6 816 | 2019-06-24 09:00:00 |
| CELTIC | CPD | 6,2000 | 0,3000 | 5,08% | 6,2000 | 6,2000 | 6,2000 | 15 | 186 | 2019-06-21 09:51:38 |
| CEZ | CEZ | 90,2000 | -0,2000 | -0,22% | 90,2000 | 90,2000 | 90,2000 | 200 | 36 080 | 2019-06-24 14:34:15 |
| CIECH | CIE | 42,9500 | 0,4000 | 0,94% | 42,7000 | 43,4000 | 42,6000 | 16 359 | 1 408 478 | 2019-06-24 15:22:24 |
| CIGAMES | CIG | 1,0300 | -0,0400 | -3,74% | 1,0420 | 1,0600 | 1,0300 | 82 146 | 170 614 | 2019-06-24 15:24:48 |
| CITYSERV | CTS | 11,5000 | -0,5500 | -4,56% | 11,8000 | 11,8000 | 11,5000 | 650 | 15 130 | 2019-06-24 09:48:41 |
| CLNPHARMA | CLN | 44,1500 | -1,1000 | -2,43% | 45,3500 | 45,8000 | 43,9000 | 2 966 | 265 400 | 2019-06-24 15:26:47 |
| CNT | CNT | 14,5000 | -0,4000 | -2,68% | 14,4000 | 14,9000 | 14,4000 | 654 | 18 942 | 2019-06-24 11:43:58 |
| COGNOR | COG | 1,7700 | 0,0100 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 72 297 | 254 680 | 2019-06-24 15:27:58 |
| COMARCH | CMR | 186,0000 | -1,0000 | -0,53% | 187,0000 | 187,0000 | 185,0000 | 87 | 32 306 | 2019-06-24 14:47:17 |
| COMP | CMP | 61,4000 | 0,4000 | 0,66% | 60,4000 | 61,4000 | 60,4000 | 155 | 18 834 | 2019-06-19 17:00:00 |
| COMPERIA | CPL | 3,6400 | 0,0200 | 0,55% | 3,6400 | 3,6400 | 3,6200 | 1 811 | 13 116 | 2019-06-17 11:34:37 |
| CORMAY | CRM | 1,0000 | -0,0060 | -0,60% | 1,0020 | 1,0020 | 1,0000 | 48 045 | 96 096 | 2019-06-24 14:40:30 |
| CPGROUP | CPG | 5,5500 | 0,0000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 5 | 56 | 2019-06-24 09:00:00 |
| CYFRPLSAT | CPS | 30,7800 | 0,7000 | 2,33% | 30,4400 | 31,7000 | 30,2600 | 441 319 | 27 082 618 | 2019-06-24 15:28:46 |
| DATAWALK | DAT | 28,8000 | 0,9000 | 3,23% | 27,7000 | 28,8000 | 27,0000 | 1 588 | 87 298 | 2019-06-24 15:16:40 |
| DEBICA | DBC | 83,2000 | -0,6000 | -0,72% | 84,4000 | 84,4000 | 83,2000 | 610 | 101 750 | 2019-06-24 14:58:38 |
| DECORA | DCR | 18,0000 | 0,0000 | 0,00% | 18,3000 | 18,3000 | 18,0000 | 2 102 | 75 674 | 2019-06-24 13:25:27 |
| DEKPOL | DEK | 28,5000 | -0,2000 | -0,70% | 29,0000 | 29,0000 | 27,4000 | 750 | 41 626 | 2019-06-24 12:42:08 |
| DELKO | DEL | 8,2500 | -0,0500 | -0,60% | 8,3000 | 8,3000 | 8,2500 | 183 | 3 020 | 2019-06-24 14:59:44 |
| DINOPL | DNP | 128,5000 | -2,3000 | -1,76% | 131,3000 | 131,6000 | 127,2000 | 63 849 | 16 522 504 | 2019-06-24 15:27:38 |
| DOMDEV | DOM | 76,0000 | -0,6000 | -0,78% | 76,6000 | 76,6000 | 75,6000 | 1 693 | 257 690 | 2019-06-24 15:27:28 |
| ECHO | ECH | 3,9500 | -0,0700 | -1,74% | 3,9500 | 4,0000 | 3,8800 | 17 553 | 138 738 | 2019-06-24 14:48:54 |
| EFEKT | EFK | 27,6000 | 0,6000 | 2,22% | 29,0000 | 29,8000 | 27,6000 | 2 754 | 156 590 | 2019-06-24 15:22:25 |
| EKOEXPORT | EEX | 5,2300 | 0,2700 | 5,44% | 4,8500 | 5,3300 | 4,5800 | 146 505 | 1 442 636 | 2019-04-30 17:00:00 |
| ELBUDOWA | ELB | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,1600 | 7,8400 | 36 196 | 579 384 | 2019-06-24 14:49:12 |
| ELEKTROTI | ELT | 3,9600 | 0,0100 | 0,25% | 3,9600 | 3,9600 | 3,9600 | 1 414 | 11 198 | 2019-06-24 15:03:57 |
| ELEMENTAL | EMT | 1,0900 | -0,0100 | -0,91% | 1,1040 | 1,1040 | 1,0840 | 13 843 | 30 244 | 2019-06-24 14:22:58 |
| ELKOP | EKP | 0,6900 | -0,0100 | -1,43% | 0,6900 | 0,7000 | 0,6500 | 5 543 | 7 554 | 2019-06-24 15:24:33 |
| ELZAB | ELZ | 3,8800 | 0,0200 | 0,52% | 3,8600 | 3,8800 | 3,8600 | 470 | 3 640 | 2019-06-21 13:06:57 |
| ENAP | ENP | 1,1600 | 0,0000 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 2 | 4 | 2019-06-24 09:03:20 |
| ENEA | ENA | 8,5200 | 0,1700 | 2,04% | 8,3600 | 8,6350 | 8,3300 | 531 775 | 9 078 280 | 2019-06-24 15:28:24 |
| ENELMED | ENE | 11,2000 | 0,0000 | 0,00% | 11,0000 | 11,2000 | 11,0000 | 63 571 | 1 423 790 | 2019-06-17 17:00:00 |
| ENERGA | ENG | 7,2750 | 0,0750 | 1,04% | 7,2200 | 7,3700 | 7,2200 | 417 577 | 6 093 876 | 2019-06-24 15:28:45 |
| ENTER | ENT | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,3000 | 32,7000 | 12 111 | 828 396 | 2019-06-24 15:12:51 |
| ERBUD | ERB | 11,4000 | -0,1000 | -0,87% | 10,9000 | 11,4000 | 10,9000 | 22 | 482 | 2019-06-24 09:01:58 |
| ERG | ERG | 32,0000 | 0,0000 | 0,00% | 32,0000 | 32,0000 | 32,0000 | 1 | 64 | 2019-06-24 09:00:00 |
| ERGIS | EGS | 3,0000 | -0,0600 | -1,96% | 3,0600 | 3,0600 | 3,0000 | 1 997 | 12 118 | 2019-06-24 14:54:32 |
| ESOTIQ | EAH | 14,6000 | 0,6000 | 4,29% | 14,1500 | 14,9500 | 14,1500 | 1 731 | 49 940 | 2019-06-24 15:11:45 |
| ESSYSTEM | ESS | 2,3000 | -0,0800 | -3,36% | 2,3800 | 2,3800 | 2,3000 | 402 | 1 850 | 2019-06-24 12:11:07 |
| EUCO | EUC | 3,4800 | 0,2400 | 7,41% | 3,4900 | 3,5800 | 3,2800 | 18 019 | 123 310 | 2019-06-24 15:13:06 |
| EUROCASH | EUR | 19,7000 | -0,2400 | -1,20% | 20,1000 | 20,3600 | 19,5300 | 140 184 | 5 608 290 | 2019-06-24 15:20:51 |
| EUROHOLD | EHG | 5,6500 | 0,0500 | 0,89% | 5,6500 | 5,6500 | 5,6500 | 9 | 102 | 2019-06-24 09:09:31 |
| EUROTEL | ETL | 20,7000 | -0,6000 | -2,82% | 20,7000 | 20,7000 | 20,7000 | 40 | 1 656 | 2019-06-24 09:23:57 |
| FAMUR | FMF | 5,0500 | 0,1000 | 2,02% | 5,0000 | 5,0500 | 4,9050 | 432 590 | 4 326 060 | 2019-06-24 15:12:10 |
| FASING | FSG | 16,8500 | 0,0500 | 0,30% | 16,5000 | 16,8500 | 16,5000 | 95 | 3 142 | 2019-06-21 16:20:07 |
| FEERUM | FEE | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 216 | 4 234 | 2019-06-24 15:28:32 |
| FERRO | FRO | 14,1500 | 0,1500 | 1,07% | 14,0000 | 14,1500 | 14,0000 | 531 | 14 930 | 2019-06-24 15:21:25 |
| FERRUM | FER | 3,9600 | 0,0000 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 1 | 8 | 2019-06-24 09:01:30 |
| FORTE | FTE | 30,3000 | 0,2000 | 0,66% | 30,4000 | 30,4000 | 30,1000 | 2 365 | 142 718 | 2019-06-24 14:52:32 |
| GETIN | GTN | 1,1140 | -0,0300 | -2,62% | 1,1500 | 1,1600 | 1,1140 | 356 086 | 808 078 | 2019-06-24 15:27:59 |
| GETINOBLE | GNB | 0,5650 | -0,0090 | -1,57% | 0,5750 | 0,5780 | 0,5560 | 1 444 800 | 1 631 696 | 2019-06-24 15:25:22 |
| GLCOSMED | GLC | 1,6150 | 0,0000 | 0,00% | 1,6150 | 1,6150 | 1,6150 | 18 | 58 | 2019-06-24 09:02:23 |
| GPW | GPW | 41,8500 | 0,2500 | 0,60% | 41,6500 | 42,2500 | 41,6500 | 20 269 | 1 701 974 | 2019-06-24 15:27:42 |
| GROCLIN | GCN | 1,9400 | 0,0000 | 0,00% | 1,9360 | 1,9400 | 1,9000 | 33 438 | 128 156 | 2019-06-24 15:05:29 |
| GRODNO | GRN | 4,1300 | -0,0500 | -1,20% | 4,1300 | 4,1300 | 4,1300 | 5 | 42 | 2019-06-24 09:00:00 |
| GRUPAAZOTY | ATT | 39,8800 | 0,3200 | 0,81% | 39,6400 | 40,8000 | 39,6400 | 296 558 | 23 735 286 | 2019-06-24 15:27:19 |
| GTC | GTC | 8,7600 | 0,0700 | 0,81% | 8,8000 | 8,8700 | 8,7100 | 17 019 | 298 618 | 2019-06-24 15:10:35 |
| HANDLOWY | BHW | 52,5000 | -0,7000 | -1,32% | 53,0000 | 53,5000 | 52,2000 | 19 296 | 2 030 444 | 2019-06-24 15:27:42 |
| HELIO | HEL | 7,9500 | -0,0500 | -0,62% | 8,0000 | 8,0000 | 7,9500 | 362 | 5 756 | 2019-06-24 15:12:30 |
| HERKULES | HRS | 2,0800 | 0,0000 | 0,00% | 2,0000 | 2,0800 | 2,0000 | 720 | 2 882 | 2019-06-24 14:50:52 |
| HOLLYWOOD | HLD | 0,8680 | 0,0000 | 0,00% | 0,8680 | 0,8680 | 0,8680 | 15 | 26 | 2019-06-24 09:03:00 |
| HYDROTOR | HDR | 36,6000 | 0,0000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 5 | 366 | 2019-06-24 09:00:00 |
| I2DEV | I2D | 7,3000 | -0,8500 | -10,43% | 8,3500 | 8,3500 | 7,3000 | 4 724 | 72 350 | 2019-06-24 15:27:09 |
| IDEABANK | IDA | 2,0800 | -0,0300 | -1,42% | 2,1100 | 2,1450 | 2,0800 | 57 574 | 241 360 | 2019-06-24 14:48:50 |
| IFIRMA | IFI | 2,7000 | 0,0000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 1 950 | 10 530 | 2019-06-24 13:57:41 |
| IIAAV | IIA | 99,7000 | 0,0000 | 0,00% | 99,7000 | 99,7000 | 99,7000 | 1 | 200 | 2019-06-14 11:28:07 |
| IMCOMPANY | IMC | 15,1500 | 0,0000 | 0,00% | 15,1500 | 15,1500 | 15,1500 | 511 | 15 484 | 2019-06-24 15:08:20 |
| IMMOBILE | GKI | 2,8600 | -0,0700 | -2,39% | 2,9800 | 2,9800 | 2,8000 | 1 264 | 7 092 | 2019-06-24 14:55:09 |
| IMPEL | IPL | 6,1000 | -0,1000 | -1,61% | 6,3000 | 6,5500 | 6,1000 | 2 479 | 30 598 | 2019-06-24 13:22:19 |
| IMPEXMET | IPX | 4,2200 | 0,0000 | 0,00% | 4,2100 | 4,2300 | 4,2100 | 47 244 | 399 368 | 2019-06-24 14:52:07 |
| IMS | IMS | 3,7000 | -0,0600 | -1,60% | 3,7700 | 3,7700 | 3,7000 | 7 809 | 57 844 | 2019-06-24 14:06:22 |
| INDYKPOL | IND | 60,0000 | -0,5000 | -0,83% | 60,5000 | 61,0000 | 60,0000 | 616 | 74 576 | 2019-06-24 13:43:37 |
| INGBSK | ING | 201,5000 | 7,9000 | 4,08% | 194,4000 | 202,0000 | 194,4000 | 6 108 | 2 430 156 | 2019-06-24 15:18:14 |
| INPRO | INP | 4,9800 | -0,2200 | -4,23% | 5,3000 | 5,3000 | 4,9800 | 166 | 1 654 | 2019-06-24 11:58:46 |
| INSTALKRK | INK | 17,3000 | 0,4000 | 2,37% | 16,9500 | 17,6500 | 16,9500 | 12 323 | 423 686 | 2019-06-24 14:46:38 |
| INTERAOLT | IRL | 11,7000 | -0,1000 | -0,85% | 11,8000 | 11,8000 | 11,7000 | 380 | 8 930 | 2019-06-24 10:37:32 |
| INTERCARS | CAR | 201,0000 | 0,0000 | 0,00% | 202,0000 | 202,0000 | 200,0000 | 299 | 120 520 | 2019-06-24 14:52:31 |
| INTERFERI | INF | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 10 | 80 | 2019-06-17 09:00:00 |
| INTERSPPL | IPO | 2,5800 | -0,0200 | -0,77% | 2,6000 | 2,6000 | 2,5800 | 2 042 | 10 540 | 2019-06-24 13:54:51 |
| INTROL | INL | 2,8000 | -0,0600 | -2,10% | 2,9400 | 2,9400 | 2,8000 | 2 746 | 15 398 | 2019-06-21 11:35:52 |
| IPOPEMA | IPE | 1,3500 | 0,0400 | 3,05% | 1,3500 | 1,3500 | 1,3500 | 100 | 270 | 2019-06-24 14:36:02 |
| ITMTRADE | ITM | 2,6000 | 0,1200 | 4,84% | 2,4700 | 2,6400 | 2,4600 | 3 237 | 16 516 | 2019-06-19 13:31:45 |
| IZOBLOK | IZB | 25,4000 | -1,0000 | -3,79% | 25,4000 | 25,4000 | 25,4000 | 10 | 508 | 2019-06-24 09:12:08 |
| IZOSTAL | IZS | 3,2600 | 0,0800 | 2,52% | 3,1400 | 3,2600 | 3,1400 | 7 106 | 45 880 | 2019-06-24 15:26:37 |
| JSW | JSW | 44,3000 | 1,5400 | 3,60% | 42,7600 | 44,3800 | 42,7600 | 119 541 | 10 468 344 | 2019-06-24 15:26:04 |
| K2INTERNT | K2I | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 72 | 1 412 | 2019-06-24 09:00:00 |
| KCI | KCI | 0,4900 | -0,0070 | -1,41% | 0,4970 | 0,4970 | 0,4900 | 5 012 | 4 974 | 2019-06-24 11:27:34 |
| KERNEL | KER | 46,8500 | 0,0000 | 0,00% | 47,4500 | 47,4500 | 46,8500 | 5 720 | 537 574 | 2019-06-24 15:20:42 |
| KETY | KTY | 326,0000 | 0,0000 | 0,00% | 329,5000 | 329,5000 | 322,0000 | 1 972 | 1 282 610 | 2019-06-24 15:28:43 |
| KGHM | KGH | 103,8000 | -0,6000 | -0,57% | 104,4000 | 104,5500 | 102,4000 | 239 027 | 49 498 408 | 2019-06-24 15:28:25 |
| KGL | KGL | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 24 | 624 | 2019-06-24 14:18:30 |
| KINOPOL | KPL | 11,2000 | 0,0000 | 0,00% | 11,2000 | 11,2000 | 11,2000 | 10 | 224 | 2019-06-24 09:01:31 |
| KOGENERA | KGN | 32,9000 | 0,1000 | 0,30% | 32,9000 | 32,9000 | 32,9000 | 52 | 3 422 | 2019-06-24 13:30:38 |
| KOMPAP | KMP | 6,8500 | -0,1000 | -1,44% | 6,7500 | 6,8500 | 6,7500 | 810 | 10 950 | 2019-06-19 16:31:02 |
| KOMPUTRON | KOM | 3,7900 | 0,0100 | 0,26% | 3,7900 | 3,7900 | 3,7900 | 13 | 98 | 2019-06-24 09:01:10 |
| KONSSTALI | KST | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 6 | 312 | 2019-06-24 09:01:24 |
| KPPD | KPD | 24,8000 | 0,0000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 235 | 11 656 | 2019-06-11 11:20:22 |
| KREC | KRC | 3,9100 | -0,1500 | -3,69% | 4,0600 | 4,0600 | 3,9100 | 3 105 | 24 312 | 2019-06-24 13:28:44 |
| KRKA | KRK | 293,0000 | 15,0000 | 5,40% | 293,0000 | 293,0000 | 293,0000 | 30 | 17 580 | 2019-06-24 09:00:00 |
| KRUK | KRU | 190,9000 | 4,6000 | 2,47% | 187,9000 | 192,0000 | 187,4000 | 30 486 | 11 576 976 | 2019-06-24 15:28:26 |
| KRUSZWICA | KSW | 44,9000 | -0,9000 | -1,97% | 45,7000 | 45,8000 | 44,3000 | 663 | 59 748 | 2019-06-24 15:10:20 |
| KRVITAMIN | KVT | 4,4300 | -0,3500 | -7,32% | 4,7700 | 4,7700 | 4,4200 | 1 810 | 16 294 | 2019-06-24 15:18:53 |
| LARQ | LRQ | 4,9400 | -0,1100 | -2,18% | 5,0500 | 5,0500 | 4,9400 | 1 544 | 15 256 | 2019-06-24 12:16:56 |
| LCCORP | LCC | 2,6100 | -0,0400 | -1,51% | 2,6450 | 2,6500 | 2,5800 | 125 501 | 654 994 | 2019-06-24 15:25:56 |
| LENA | LEN | 3,0100 | -0,0500 | -1,63% | 3,0100 | 3,0100 | 3,0100 | 138 | 830 | 2019-06-24 09:00:00 |
| LENTEX | LTX | 7,3600 | 0,0000 | 0,00% | 7,3000 | 7,3600 | 7,3000 | 80 | 1 168 | 2019-06-24 09:05:46 |
| LIBET | LBT | 0,9180 | 0,0280 | 3,15% | 0,8900 | 0,9200 | 0,8400 | 9 620 | 17 272 | 2019-06-24 15:24:29 |
| LIVECHAT | LVC | 28,8000 | 0,6000 | 2,13% | 28,2000 | 28,8000 | 28,1000 | 14 196 | 806 114 | 2019-06-24 15:27:08 |
| LOKUM | LKD | 15,6000 | -0,1000 | -0,64% | 15,7000 | 15,7000 | 15,6000 | 300 | 9 400 | 2019-06-24 12:05:56 |
| LOTOS | LTS | 87,1800 | 0,7600 | 0,88% | 86,8000 | 87,4600 | 85,3400 | 156 019 | 27 013 564 | 2019-06-24 15:28:45 |
| LPP | LPP | 7420,0000 | 45,0000 | 0,61% | 7 470,0000 | 7 470,0000 | 7 375,0000 | 684 | 10 136 660 | 2019-06-24 15:27:36 |
| LSISOFT | LSI | 10,0000 | 0,0200 | 0,20% | 10,0500 | 10,0500 | 9,9800 | 2 102 | 42 110 | 2019-06-24 14:07:38 |
| LUBAWA | LBW | 0,6360 | -0,0020 | -0,31% | 0,6380 | 0,6380 | 0,6200 | 16 031 | 20 048 | 2019-06-24 13:20:50 |
| MABION | MAB | 73,0000 | -0,7000 | -0,95% | 72,0000 | 73,4000 | 72,0000 | 101 023 | 14 558 458 | 2019-06-24 15:28:16 |
| MAKARONPL | MAK | 4,9000 | 0,0000 | 0,00% | 4,9000 | 5,0000 | 4,8600 | 1 285 | 12 614 | 2019-06-24 15:03:36 |
| MANGATA | MGT | 75,0000 | -0,5000 | -0,66% | 75,0000 | 75,0000 | 75,0000 | 52 | 7 800 | 2019-06-24 09:00:00 |
| MARVIPOL | MVP | 3,6600 | 0,0300 | 0,83% | 3,6200 | 3,7000 | 3,6000 | 4 518 | 32 600 | 2019-06-24 14:57:24 |
| MASTERPHA | MPH | 5,9000 | -0,0600 | -1,01% | 5,9000 | 5,9000 | 5,9000 | 10 | 118 | 2019-06-24 14:49:21 |
| MAXCOM | MXC | 21,2000 | 0,1000 | 0,47% | 21,4000 | 21,4000 | 21,2000 | 128 | 5 428 | 2019-06-24 15:03:25 |
| MBANK | MBK | 429,8000 | 4,4000 | 1,03% | 424,4000 | 429,8000 | 423,6000 | 2 391 | 2 038 534 | 2019-06-24 15:28:33 |
| MBWS | MBW | 10,1200 | 0,0800 | 0,80% | 9,6400 | 10,1200 | 9,6400 | 69 | 1 394 | 2019-06-21 15:05:22 |
| MCI | MCI | 7,0600 | -0,3600 | -4,85% | 7,4000 | 7,4000 | 7,0200 | 7 408 | 106 084 | 2019-06-24 15:06:28 |
| MDIENERGIA | MDI | 3,6100 | 0,0100 | 0,28% | 3,8000 | 3,8000 | 3,6100 | 453 | 3 394 | 2019-06-24 15:26:35 |
| MEDIACAP | MCP | 1,8100 | -0,0300 | -1,63% | 1,8100 | 1,8100 | 1,8100 | 35 | 126 | 2019-06-24 10:36:43 |
| MEDICALG | MDG | 28,2000 | 0,0000 | 0,00% | 28,5000 | 28,5000 | 27,6500 | 1 832 | 103 096 | 2019-06-24 14:47:01 |
| MENNICA | MNC | 20,2000 | -1,2000 | -5,61% | 21,0000 | 21,0000 | 19,0000 | 19 044 | 750 082 | 2019-06-21 17:00:00 |
| MERCATOR | MRC | 7,0100 | -0,1800 | -2,50% | 7,3400 | 7,4900 | 7,0100 | 6 402 | 93 100 | 2019-06-24 14:38:47 |
| MERCOR | MCR | 7,8400 | -0,0600 | -0,76% | 7,8200 | 7,8400 | 7,7600 | 8 160 | 127 502 | 2019-06-24 14:03:52 |
| MEXPOLSKA | MEX | 3,5600 | 0,0200 | 0,56% | 3,5400 | 3,8600 | 3,5200 | 3 986 | 28 586 | 2019-06-24 13:00:59 |
| MFO | MFO | 22,0000 | 0,6000 | 2,80% | 22,0000 | 22,0000 | 22,0000 | 342 | 15 048 | 2019-06-24 12:59:58 |
| MILLENNIUM | MIL | 9,5900 | 0,0700 | 0,74% | 9,5900 | 9,6450 | 9,5000 | 601 689 | 11 574 060 | 2019-06-24 15:24:27 |
| MIRACULUM | MIR | 1,4300 | 0,0300 | 2,14% | 1,4350 | 1,4350 | 1,4000 | 9 300 | 26 464 | 2019-06-24 13:21:05 |
| MIRBUD | MRB | 1,0700 | 0,0050 | 0,47% | 1,0650 | 1,0750 | 1,0600 | 37 550 | 80 128 | 2019-06-24 15:00:02 |
| MLPGROUP | MLG | 43,8000 | -0,8000 | -1,79% | 43,0000 | 43,8000 | 41,8000 | 980 | 83 790 | 2019-06-24 14:19:51 |
| MLSYSTEM | MLS | 22,0000 | 0,7000 | 3,29% | 21,8000 | 22,8000 | 21,8000 | 4 527 | 200 438 | 2019-06-24 15:01:59 |
| MOL | MOL | 41,9800 | -0,5200 | -1,22% | 41,9800 | 41,9800 | 41,9800 | 25 | 2 100 | 2019-06-21 13:33:52 |
| MONNARI | MON | 5,1800 | -0,2000 | -3,72% | 5,4000 | 5,4000 | 5,1000 | 28 547 | 295 512 | 2019-06-24 14:49:21 |
| MORIZON | MZN | 0,6500 | -0,0200 | -2,99% | 0,6780 | 0,6780 | 0,6500 | 173 | 230 | 2019-06-24 12:34:33 |
| MOSTALPLC | MSP | 4,4500 | 0,1100 | 2,53% | 4,4400 | 4,5600 | 4,4000 | 8 242 | 73 682 | 2019-06-24 11:33:27 |
| MOSTALWAR | MSW | 2,7700 | 0,0000 | 0,00% | 2,7600 | 2,7800 | 2,6900 | 8 659 | 47 318 | 2019-06-24 15:23:04 |
| MWTRADE | MWT | 3,0200 | 0,0000 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 100 | 604 | 2019-06-24 09:01:00 |
| NETIA | NET | 4,8000 | -0,0300 | -0,62% | 4,8300 | 4,8400 | 4,8000 | 11 125 | 107 558 | 2019-06-24 15:07:40 |
| NEUCA | NEU | 293,0000 | 1,0000 | 0,34% | 293,0000 | 294,0000 | 292,0000 | 943 | 552 564 | 2019-06-24 15:27:39 |
| NEWAG | NWG | 18,1000 | -0,4000 | -2,16% | 18,5000 | 18,5000 | 18,0000 | 4 833 | 174 264 | 2019-06-24 15:08:57 |
| NORTCOAST | NCT | 4,5100 | -0,1500 | -3,22% | 4,6600 | 4,6600 | 4,5000 | 4 520 | 40 784 | 2019-06-24 14:15:02 |
| NOVATURAS | NTU | 31,8000 | -1,4000 | -4,22% | 31,8000 | 31,8000 | 31,8000 | 72 | 4 580 | 2019-06-12 15:18:19 |
| NOWAGALA | CNG | 0,7700 | 0,0000 | 0,00% | 0,7750 | 0,7800 | 0,7300 | 66 573 | 101 034 | 2019-06-24 15:04:11 |
| NTTSYSTEM | NTT | 2,2500 | -0,0500 | -2,17% | 2,1800 | 2,3000 | 2,1800 | 10 962 | 47 916 | 2019-06-24 15:00:43 |
| OAT | OAT | 13,7000 | -0,5500 | -3,86% | 14,2500 | 14,2500 | 13,3000 | 970 | 26 276 | 2019-06-24 12:51:04 |
| ODLEWNIE | ODL | 3,7000 | 0,0000 | 0,00% | 3,7600 | 3,7600 | 3,7000 | 20 656 | 153 744 | 2019-06-24 14:47:51 |
| OEX | OEX | 18,4000 | -0,2000 | -1,08% | 18,4000 | 18,4000 | 18,4000 | 10 | 368 | 2019-06-21 09:00:00 |
| OPENFIN | OPF | 1,4800 | -0,0600 | -3,90% | 1,5200 | 1,5200 | 1,4800 | 7 668 | 23 050 | 2019-06-24 12:43:12 |
| OPONEO.PL | OPN | 25,5000 | -1,2000 | -4,49% | 26,0000 | 26,5000 | 24,1000 | 13 379 | 663 236 | 2019-06-24 15:24:40 |
| OPTEAM | OPM | 6,3000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1 500 | 18 900 | 2019-06-24 09:00:08 |
| ORANGEPL | OPL | 7,1800 | -0,0200 | -0,28% | 7,2400 | 7,2400 | 7,0500 | 1 552 809 | 22 256 746 | 2019-06-24 15:24:02 |
| ORBIS | ORB | 104,5000 | 0,5000 | 0,48% | 105,0000 | 107,0000 | 104,5000 | 152 | 32 040 | 2019-06-24 15:20:07 |
| ORION | ORN | 6,9500 | 0,2500 | 3,73% | 6,9500 | 6,9500 | 6,7000 | 231 | 3 128 | 2019-06-21 12:38:26 |
| ORZBIALY | OBL | 10,3000 | -0,2000 | -1,90% | 10,3000 | 10,3000 | 10,3000 | 25 | 516 | 2019-06-21 12:15:00 |
| OTLOG | OTS | 6,5500 | 0,0000 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 2 | 26 | 2019-06-24 09:00:05 |
| OTMUCHOW | OTM | 2,0200 | 0,0800 | 4,12% | 1,9400 | 2,0200 | 1,9400 | 627 | 2 434 | 2019-06-24 14:21:45 |
| OVOSTAR | OVO | 94,5000 | -2,5000 | -2,58% | 94,5000 | 94,5000 | 94,5000 | 1 | 190 | 2019-06-24 09:01:29 |
| PAMAPOL | PMP | 1,1700 | 0,0000 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1 | 2 | 2019-06-24 12:23:43 |
| PANOVA | NVA | 13,6000 | -0,5000 | -3,55% | 14,0000 | 14,0000 | 13,6000 | 1 011 | 27 528 | 2019-06-24 14:31:33 |
| PATENTUS | PAT | 1,4000 | 0,0600 | 4,48% | 1,3400 | 1,4000 | 1,3400 | 22 350 | 60 372 | 2019-06-24 14:19:57 |
| PBKM | BKM | 64,8000 | -0,2000 | -0,31% | 65,0000 | 66,0000 | 64,8000 | 384 | 50 264 | 2019-06-24 13:56:39 |
| PCCROKITA | PCR | 73,4000 | -0,4000 | -0,54% | 73,0000 | 73,4000 | 72,6000 | 1 882 | 275 012 | 2019-06-24 15:02:48 |
| PEKABEX | PBX | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 345 | 6 900 | 2019-06-24 11:11:15 |
| PEKAO | PEO | 113,8000 | 0,1500 | 0,13% | 114,1000 | 114,4500 | 113,7000 | 121 866 | 27 770 744 | 2019-06-24 15:23:33 |
| PEMANAGER | PEM | 10,7000 | -0,3000 | -2,73% | 11,3500 | 11,3500 | 10,7000 | 2 043 | 44 270 | 2019-06-24 15:08:45 |
| PEP | PEP | 26,0000 | 0,0000 | 0,00% | 26,1000 | 26,4000 | 25,3000 | 2 897 | 149 078 | 2019-06-24 14:49:21 |
| PEPEES | PPS | 1,7700 | 0,0000 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 2 | 8 | 2019-06-24 09:01:17 |
| PFLEIDER | PFL | 18,3000 | -0,6500 | -3,43% | 18,8500 | 18,8500 | 17,8000 | 1 525 | 56 006 | 2019-06-24 12:39:20 |
| PGE | PGE | 8,9520 | 0,1200 | 1,36% | 8,9060 | 9,0020 | 8,8500 | 851 855 | 15 218 202 | 2019-06-24 15:25:13 |
| PGNIG | PGN | 5,3850 | 0,1200 | 2,28% | 5,2750 | 5,3900 | 5,2300 | 2 936 298 | 31 260 684 | 2019-06-24 15:27:15 |
| PGO | PGO | 1,4450 | 0,0000 | 0,00% | 1,4450 | 1,4450 | 1,4450 | 1 | 2 | 2019-06-24 09:00:00 |
| PGSSOFT | PSW | 10,1000 | 0,1000 | 1,00% | 10,0000 | 10,1000 | 10,0000 | 1 023 | 20 502 | 2019-06-24 14:24:29 |
| PHARMENA | PHR | 6,1600 | 0,5600 | 10,00% | 5,9000 | 6,1600 | 5,9000 | 15 | 180 | 2019-06-24 09:22:21 |
| PHN | PHN | 11,2000 | 0,2000 | 1,82% | 11,0000 | 11,2000 | 11,0000 | 3 494 | 76 966 | 2019-06-24 15:24:56 |
| PKNORLEN | PKN | 90,0400 | 1,4800 | 1,67% | 89,5200 | 90,9400 | 89,0000 | 651 275 | 117 741 880 | 2019-06-24 15:23:37 |
| PKOBP | PKO | 43,0200 | -0,1500 | -0,35% | 43,1000 | 43,3600 | 42,8500 | 696 363 | 60 020 172 | 2019-06-24 15:27:22 |
| PKPCARGO | PKP | 43,7500 | -0,1000 | -0,23% | 43,5500 | 44,7500 | 43,3000 | 8 484 | 746 662 | 2019-06-24 15:18:24 |
| PLASTBOX | PLX | 2,0750 | 0,0750 | 3,75% | 2,0750 | 2,0750 | 2,0750 | 5 | 20 | 2019-06-24 09:00:00 |
| PLAY | PLY | 33,3200 | -0,9600 | -2,80% | 33,5600 | 33,9000 | 32,6200 | 293 844 | 19 516 902 | 2019-06-24 15:28:15 |
| PLAYWAY | PLW | 172,4000 | 2,0000 | 1,17% | 170,8000 | 176,0000 | 170,8000 | 2 777 | 966 936 | 2019-06-24 15:18:11 |
| PMPG | PGM | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1 737 | 4 864 | 2019-06-24 09:11:15 |
| POLICE | PCE | 13,1000 | 0,1000 | 0,77% | 13,5000 | 13,5000 | 13,1000 | 652 | 17 088 | 2019-06-24 12:12:47 |
| POLIMEXMS | PXM | 2,8200 | 0,2050 | 7,84% | 2,6600 | 2,9000 | 2,6500 | 1 132 378 | 6 347 470 | 2019-06-24 15:24:22 |
| POLNORD | PND | 6,2000 | -0,1400 | -2,21% | 6,3400 | 6,3400 | 6,2000 | 5 004 | 62 294 | 2019-06-24 14:04:21 |
| POLWAX | PWX | 6,5000 | -0,1400 | -2,11% | 6,6400 | 6,6400 | 6,3600 | 1 332 | 16 964 | 2019-06-24 13:33:12 |
| POZBUD | POZ | 1,9300 | -0,0100 | -0,52% | 2,0000 | 2,0200 | 1,9300 | 18 480 | 71 858 | 2019-06-24 15:22:37 |
| PRAGMAFA | PRF | 14,1000 | -0,3000 | -2,08% | 14,4000 | 14,5000 | 14,0000 | 4 376 | 125 686 | 2019-06-24 14:55:40 |
| PRAGMAINK | PRI | 6,9200 | 0,0000 | 0,00% | 6,9200 | 6,9200 | 6,9200 | 53 | 734 | 2019-06-24 12:21:39 |
| PRAIRIE | PDZ | 0,6300 | -0,0300 | -4,55% | 0,6600 | 0,6600 | 0,6250 | 379 584 | 487 528 | 2019-06-24 15:12:41 |
| PRIMETECH | PTH | 1,4400 | 0,0000 | 0,00% | 1,4440 | 1,4500 | 1,4400 | 31 387 | 90 778 | 2019-06-24 14:55:09 |
| PROCAD | PRD | 1,1700 | -0,0300 | -2,50% | 1,1700 | 1,1700 | 1,1700 | 1 255 | 2 936 | 2019-06-24 14:28:57 |
| PROCHEM | PRM | 15,6000 | 0,0000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 5 | 156 | 2019-06-24 09:00:00 |
| PROJPRZEM | PJP | 18,8000 | -0,9000 | -4,57% | 20,0000 | 20,0000 | 18,8000 | 411 | 15 474 | 2019-06-24 12:28:28 |
| PROTEKTOR | PRT | 3,8500 | -0,0100 | -0,26% | 3,8500 | 3,8500 | 3,8500 | 74 | 570 | 2019-06-24 09:00:00 |
| PROVIDENT | IPF | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 2 | 42 | 2019-06-18 09:01:36 |
| PZU | PZU | 43,7000 | 0,4400 | 1,02% | 43,3000 | 44,1000 | 43,2700 | 651 434 | 57 058 148 | 2019-06-24 15:28:40 |
| QUANTUM | QNT | 15,8000 | -0,1000 | -0,63% | 15,8000 | 15,8000 | 15,8000 | 60 | 1 896 | 2019-06-24 15:07:28 |
| QUERCUS | QRS | 2,2200 | -0,0200 | -0,89% | 2,2400 | 2,2500 | 2,2200 | 8 084 | 35 960 | 2019-06-24 15:05:38 |
| R22 | R22 | 19,4500 | 0,0000 | 0,00% | 19,4500 | 19,4500 | 19,3000 | 86 | 3 328 | 2019-06-24 11:04:49 |
| RADPOL | RDL | 1,4450 | 0,0550 | 3,96% | 1,4450 | 1,4450 | 1,4450 | 5 | 14 | 2019-06-24 09:00:00 |
| RAFAKO | RFK | 1,9800 | -0,0200 | -1,00% | 2,0200 | 2,0400 | 1,9400 | 115 400 | 457 518 | 2019-06-24 15:17:46 |
| RAFAMET | RAF | 12,2000 | 0,2000 | 1,67% | 12,2000 | 12,2000 | 12,2000 | 1 | 24 | 2019-06-19 15:16:39 |
| RAINBOW | RBW | 26,0000 | -0,7000 | -2,62% | 26,7000 | 26,7000 | 25,4000 | 15 932 | 825 560 | 2019-06-24 14:40:41 |
| RANKPROGR | RNK | 1,3900 | -0,0050 | -0,36% | 1,3900 | 1,3900 | 1,3900 | 24 | 66 | 2019-06-24 09:08:01 |
| RAWLPLUG | RWL | 8,9000 | 0,1000 | 1,14% | 8,9000 | 8,9000 | 8,9000 | 680 | 12 104 | 2019-06-24 09:00:00 |
| REDAN | RDN | 0,2600 | -0,0300 | -10,34% | 0,2900 | 0,2900 | 0,2600 | 43 721 | 22 772 | 2019-06-24 14:56:52 |
| RELPOL | RLP | 7,0000 | -0,2000 | -2,78% | 7,2000 | 7,2000 | 7,0000 | 402 | 5 628 | 2019-06-24 14:38:49 |
| REMAK | RMK | 11,7000 | 0,0000 | 0,00% | 11,8000 | 11,8000 | 11,3000 | 1 577 | 36 286 | 2019-06-21 13:26:14 |
| RONSON | RON | 0,8300 | -0,0200 | -2,35% | 0,8500 | 0,8500 | 0,8300 | 16 394 | 27 214 | 2019-06-24 10:40:31 |
| ROPCZYCE | RPC | 30,4000 | 0,4000 | 1,33% | 30,0000 | 30,5000 | 30,0000 | 100 | 6 066 | 2019-06-24 10:53:02 |
| SANOK | SNK | 25,0000 | 0,0000 | 0,00% | 25,0000 | 25,0000 | 24,9000 | 242 | 12 096 | 2019-06-24 14:49:21 |
| SANPL | SPL | 375,6000 | 5,2000 | 1,40% | 371,0000 | 375,6000 | 369,6000 | 11 120 | 8 266 684 | 2019-06-24 15:28:09 |
| SANTANDER | SAN | 17,4000 | 0,2000 | 1,16% | 17,4000 | 17,4000 | 17,4000 | 159 | 5 534 | 2019-06-24 13:16:14 |
| SECOGROUP | SWG | 15,1000 | 0,4000 | 2,72% | 14,8000 | 15,1000 | 14,8000 | 2 574 | 76 696 | 2019-06-24 14:53:14 |
| SEKO | SEK | 9,3000 | 0,1000 | 1,09% | 9,2000 | 9,3000 | 9,2000 | 4 | 74 | 2019-06-24 12:55:05 |
| SELENAFM | SEL | 13,9000 | 0,2000 | 1,46% | 13,8000 | 13,9000 | 13,3000 | 435 | 12 066 | 2019-06-24 14:47:58 |
| SELVITA | SLV | 56,4000 | -0,4000 | -0,70% | 55,4000 | 56,8000 | 55,2000 | 313 | 34 964 | 2019-06-24 13:59:14 |
| SERINUS | SEN | 0,6150 | 0,0000 | 0,00% | 0,6300 | 0,6300 | 0,6100 | 44 709 | 55 634 | 2019-06-24 15:16:16 |
| SFINKS | SFS | 0,8000 | 0,1000 | 14,29% | 0,7000 | 0,8000 | 0,7000 | 120 788 | 180 606 | 2019-06-24 15:07:22 |
| SILVAIR-REGS | SVRS | 14,0000 | 0,5300 | 3,93% | 14,0000 | 14,0000 | 14,0000 | 1 | 28 | 2019-06-18 09:00:00 |
| SILVANO | SFG | 9,6600 | 0,0000 | 0,00% | 9,6800 | 9,6800 | 9,6600 | 205 | 3 968 | 2019-06-24 13:46:32 |
| SIMPLE | SME | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 5 | 68 | 2019-06-24 09:00:00 |
| SKARBIEC | SKH | 17,4000 | 0,0500 | 0,29% | 17,4000 | 17,4500 | 17,3500 | 869 | 30 254 | 2019-06-24 14:50:02 |
| SLEEPZAG | SLZ | 1,1700 | 0,2500 | 27,17% | 1,0000 | 1,1800 | 1,0000 | 20 636 | 47 492 | 2019-06-24 13:45:33 |
| SNIEZKA | SKA | 89,5000 | -0,5000 | -0,56% | 88,0000 | 89,5000 | 88,0000 | 195 | 34 398 | 2019-06-24 14:37:46 |
| SOLAR | SOL | 0,5100 | 0,0120 | 2,41% | 0,4980 | 0,5250 | 0,4980 | 534 | 532 | 2019-06-24 10:02:47 |
| SONEL | SON | 8,6000 | -0,2000 | -2,27% | 8,7000 | 8,7000 | 8,6000 | 12 | 206 | 2019-06-24 14:02:15 |
| STALEXP | STX | 3,2800 | -0,0700 | -2,09% | 3,3400 | 3,3400 | 3,2700 | 30 236 | 199 720 | 2019-06-24 15:14:15 |
| STALPROD | STP | 240,0000 | 0,0000 | 0,00% | 243,0000 | 243,0000 | 238,5000 | 348 | 167 940 | 2019-06-24 15:14:49 |
| STALPROFI | STF | 7,0000 | -0,0500 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 1 202 | 16 828 | 2019-06-24 14:19:56 |
| STELMET | STL | 7,3500 | 0,0500 | 0,68% | 7,3500 | 7,3500 | 7,3500 | 192 | 2 822 | 2019-06-18 16:44:55 |
| SUNEX | SNX | 5,2800 | -0,0200 | -0,38% | 5,3000 | 5,3200 | 5,1000 | 398 | 4 152 | 2019-06-24 12:05:25 |
| SUWARY | SUW | 11,5000 | -0,5000 | -4,17% | 11,1000 | 11,5000 | 11,1000 | 2 665 | 59 452 | 2019-06-24 13:45:05 |
| SWISSMED | SWD | 1,9000 | 0,0100 | 0,53% | 1,8900 | 1,9000 | 1,8900 | 1 700 | 6 432 | 2019-06-24 09:42:17 |
| SYGNITY | SGN | 2,7600 | -0,1200 | -4,17% | 2,7600 | 2,8500 | 2,7600 | 393 | 2 180 | 2019-06-24 13:43:17 |
| SYNEKTIK | SNT | 14,9800 | 0,0200 | 0,13% | 14,9200 | 14,9800 | 14,8000 | 1 017 | 30 130 | 2019-06-24 11:59:08 |
| TALANX | TNX | 162,0000 | -18,0000 | -10,00% | 162,0000 | 162,0000 | 162,0000 | 13 | 4 212 | 2019-06-13 09:00:26 |
| TALEX | TLX | 15,0000 | -0,2000 | -1,32% | 14,9500 | 15,0000 | 14,9500 | 10 | 300 | 2019-06-24 09:00:49 |
| TARCZYNSKI | TAR | 14,1000 | 0,0000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | 95 | 2 680 | 2019-06-24 09:47:58 |
| TATRY | TMR | 136,0000 | 5,0000 | 3,82% | 136,0000 | 136,0000 | 136,0000 | 8 | 2 176 | 2019-06-13 17:00:00 |
| TAURONPE | TPE | 1,5530 | 0,0380 | 2,51% | 1,5220 | 1,5600 | 1,5220 | 3 100 648 | 9 600 966 | 2019-06-24 15:28:39 |
| TBULL | TBL | 24,9000 | -0,1000 | -0,40% | 24,9000 | 25,8000 | 23,7000 | 2 301 | 113 688 | 2019-06-24 13:35:41 |
| TESGAS | TSG | 2,8800 | 0,0800 | 2,86% | 2,8800 | 2,8800 | 2,8800 | 2 | 12 | 2019-06-24 09:00:15 |
| TIM | TIM | 10,1500 | -0,0500 | -0,49% | 10,0000 | 10,2000 | 9,9000 | 25 507 | 510 164 | 2019-06-24 14:58:42 |
| TORPOL | TOR | 7,4400 | 0,1600 | 2,20% | 7,3600 | 7,4400 | 7,3600 | 16 820 | 248 806 | 2019-06-24 15:26:52 |
| TOWERINVT | TOW | 21,2000 | -0,8000 | -3,64% | 21,2000 | 21,2000 | 21,2000 | 82 | 3 476 | 2019-06-24 09:00:00 |
| TOYA | TOA | 5,1500 | -0,1000 | -1,90% | 5,2500 | 5,2500 | 5,1500 | 380 | 3 930 | 2019-06-24 14:37:14 |
| TRAKCJA | TRK | 2,0100 | -0,1200 | -5,63% | 2,1300 | 2,1300 | 1,9500 | 286 199 | 1 156 000 | 2019-06-24 15:23:24 |
| TRANSPOL | TRN | 3,4700 | 0,0000 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 5 | 34 | 2019-06-24 09:00:00 |
| TRITON | TRI | 2,2200 | -0,0600 | -2,63% | 2,2300 | 2,2300 | 2,2200 | 1 411 | 6 276 | 2019-06-24 10:41:20 |
| TSGAMES | TEN | 126,0000 | 5,0000 | 4,13% | 123,0000 | 126,8000 | 123,0000 | 4 753 | 1 196 698 | 2019-06-24 15:27:59 |
| ULMA | ULM | 52,0000 | -2,0000 | -3,70% | 54,0000 | 54,0000 | 52,0000 | 303 | 32 468 | 2019-06-24 11:52:21 |
| UNIBEP | UNI | 6,5400 | 0,2200 | 3,48% | 6,6000 | 6,6000 | 6,3000 | 1 183 | 15 300 | 2019-06-24 15:20:16 |
| UNICREDIT | UCG | 44,9750 | -0,1750 | -0,39% | 45,2000 | 45,2000 | 44,9750 | 63 | 5 672 | 2019-06-24 15:18:48 |
| UNIMOT | UNT | 17,8000 | 0,4500 | 2,59% | 17,6500 | 17,8000 | 16,8000 | 10 523 | 360 638 | 2019-06-24 15:24:53 |
| VENTUREIN | VTI | 1,4600 | 0,0000 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 5 | 14 | 2019-06-24 09:00:00 |
| VIGOSYS | VGO | 350,0000 | 2,0000 | 0,57% | 350,0000 | 350,0000 | 350,0000 | 28 | 19 600 | 2019-06-24 09:00:00 |
| VINDEXUS | VIN | 7,3000 | -0,0400 | -0,54% | 7,3000 | 7,3000 | 7,3000 | 650 | 9 490 | 2019-06-24 13:23:10 |
| VIVID | VVD | 1,4700 | -0,0300 | -2,00% | 1,5000 | 1,5000 | 1,4700 | 27 034 | 79 772 | 2019-06-24 15:09:56 |
| VOTUM | VOT | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 515 | 8 240 | 2019-06-24 10:49:39 |
| VOXEL | VOX | 28,9000 | -0,5000 | -1,70% | 29,4000 | 29,5000 | 28,3000 | 1 599 | 93 136 | 2019-06-24 14:26:04 |
| WARIMPEX | WXF | 5,6000 | 0,0200 | 0,36% | 5,6000 | 5,6000 | 5,6000 | 151 | 1 692 | 2019-06-24 10:33:34 |
| WASKO | WAS | 1,4100 | 0,0200 | 1,44% | 1,3550 | 1,4100 | 1,3300 | 28 719 | 78 714 | 2019-06-24 14:02:04 |
| WAWEL | WWL | 600,0000 | 8,0000 | 1,35% | 598,0000 | 608,0000 | 596,0000 | 11 682 | 14 105 080 | 2019-06-24 15:21:43 |
| WIELTON | WLT | 9,1400 | 0,0600 | 0,66% | 9,2500 | 9,2500 | 8,9500 | 4 254 | 77 164 | 2019-06-24 13:30:37 |
| WIKANA | WIK | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 99 | 218 | 2019-06-21 14:08:19 |
| WIRTUALNA | WPL | 62,8000 | -0,2000 | -0,32% | 63,0000 | 63,2000 | 62,2000 | 5 070 | 637 340 | 2019-06-24 15:01:16 |
| WITTCHEN | WTN | 14,9500 | -0,1000 | -0,66% | 14,9500 | 14,9500 | 14,7500 | 837 | 24 960 | 2019-06-24 11:34:35 |
| WOJAS | WOJ | 5,2800 | 0,0000 | 0,00% | 5,2800 | 5,2800 | 5,2800 | 131 | 1 384 | 2019-06-24 11:39:48 |
| WORKSERV | WSE | 2,0200 | -0,0300 | -1,46% | 2,0500 | 2,0600 | 2,0100 | 6 988 | 28 232 | 2019-06-24 15:26:55 |
| XTB | XTB | 3,5000 | -0,1700 | -4,63% | 3,4700 | 3,6500 | 3,4700 | 3 082 | 21 926 | 2019-06-24 14:46:50 |
| XTPL | XTP | 145,0000 | -5,5000 | -3,65% | 149,0000 | 149,0000 | 145,0000 | 412 | 119 870 | 2019-06-24 15:16:56 |
| ZAMET | ZMT | 0,8700 | 0,0500 | 6,10% | 0,8300 | 0,8700 | 0,8300 | 14 000 | 23 960 | 2019-06-24 14:53:31 |
| ZEPAK | ZEP | 7,0400 | 0,0000 | 0,00% | 7,0400 | 7,0400 | 6,8600 | 2 307 | 32 122 | 2019-06-24 14:49:21 |
| ZPUE | PUE | 99,5000 | 0,0000 | 0,00% | 99,5000 | 99,5000 | 99,5000 | 61 | 12 140 | 2019-06-24 14:32:07 |
| ZUE | ZUE | 3,8200 | -0,0400 | -1,04% | 3,9400 | 3,9400 | 3,8200 | 4 002 | 30 576 | 2019-06-24 10:03:07 |
