56 719,4700
0,13%
72,3900
WIG |
|
|---|---|
| Kurs odniesienia: | 56 647,0800 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 56 911,3400 |
| Max 1D: | 56 915,0900 |
| Min 1D: | 56 614,2200 |
| Wolumen obrotu: | 7 464 682 szt. |
| Wartość obrotu: | 122 053 592 zł |
| Liczba transakcji: | 14 403 |
| Stopa zwrotu 1R: | 0,85% |
| 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 | 386,0000 | 1,0000 | 0,26% | 385,0000 | 388,5000 | 385,0000 | 172 | 133 216 | 2019-10-15 10:37:46 |
| 4FUNMEDIA | 4FM | 5,6200 | -0,1600 | -2,77% | 5,6200 | 5,6200 | 5,6200 | 231 | 2 596 | 2019-10-15 09:00:00 |
| ABPL | ABE | 20,0000 | 0,0000 | 0,00% | 20,1000 | 20,1000 | 20,0000 | 700 | 28 080 | 2019-10-15 10:31:15 |
| ACAUTOGAZ | ACG | 37,6000 | -1,2000 | -3,09% | 38,6000 | 39,6000 | 37,6000 | 750 | 56 738 | 2019-10-15 10:29:26 |
| ADIUVO | ADV | 6,7400 | -0,3000 | -4,26% | 6,8000 | 6,8000 | 6,7400 | 1 145 | 15 436 | 2019-10-14 16:47:29 |
| AGORA | AGO | 9,4000 | -0,1200 | -1,26% | 9,5400 | 9,5400 | 9,4000 | 5 645 | 106 286 | 2019-10-15 09:46:55 |
| AGROTON | AGT | 2,4800 | 0,1200 | 5,08% | 2,4800 | 2,4800 | 2,3550 | 32 | 158 | 2019-10-15 10:09:09 |
| AILLERON | ALL | 7,3000 | -0,2000 | -2,67% | 7,5000 | 7,5000 | 7,2800 | 483 | 7 072 | 2019-10-15 10:32:44 |
| AIRWAY | AWM | 0,6600 | -0,0080 | -1,20% | 0,6600 | 0,6600 | 0,6600 | 1 486 | 1 962 | 2019-10-15 09:00:00 |
| ALIOR | ALR | 36,5000 | 0,0800 | 0,22% | 36,8000 | 36,9600 | 36,4000 | 123 607 | 9 063 198 | 2019-10-15 10:50:00 |
| ALTA | AAT | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 150 | 630 | 2019-10-15 09:00:00 |
| ALTUSTFI | ALI | 1,7260 | 0,0560 | 3,35% | 1,7260 | 1,7260 | 1,7240 | 1 002 | 3 456 | 2019-10-15 09:40:25 |
| ALUMETAL | AML | 34,9000 | -0,1000 | -0,29% | 35,0000 | 35,0000 | 34,5000 | 95 | 6 606 | 2019-10-15 10:40:38 |
| AMBRA | AMB | 16,4500 | 0,0000 | 0,00% | 16,4500 | 16,4500 | 16,4500 | 127 | 4 178 | 2019-10-15 09:00:00 |
| AMICA | AMC | 111,8000 | 0,0000 | 0,00% | 111,4000 | 111,8000 | 111,2000 | 222 | 49 466 | 2019-10-15 10:27:15 |
| AMREST | EAT | 46,2500 | 0,2500 | 0,54% | 46,3500 | 46,3500 | 46,1500 | 4 076 | 377 024 | 2019-10-15 10:44:34 |
| APATOR | APT | 22,3000 | -0,4000 | -1,76% | 22,4000 | 22,4000 | 22,3000 | 6 222 | 277 672 | 2019-10-15 10:36:08 |
| APLISENS | APN | 10,6000 | 0,4000 | 3,92% | 10,8000 | 10,8000 | 10,4000 | 1 068 | 22 218 | 2019-10-15 10:15:15 |
| APSENERGY | APE | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 40 | 160 | 2019-10-15 09:47:51 |
| ARCHICOM | ARH | 14,9000 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 150 | 4 470 | 2019-10-15 10:37:39 |
| ARCTIC | ATC | 3,1600 | 0,0100 | 0,32% | 3,1400 | 3,1600 | 3,1200 | 5 192 | 32 616 | 2019-10-15 10:34:58 |
| ARCUS | ARC | 2,6400 | 0,0000 | 0,00% | 2,5600 | 2,6400 | 2,5600 | 992 | 5 158 | 2019-10-15 10:39:26 |
| ARTERIA | ARR | 6,6000 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 5 | 66 | 2019-10-15 09:00:00 |
| ARTIFEX | ART | 3,2500 | 0,0500 | 1,56% | 3,2000 | 3,2500 | 3,2000 | 1 218 | 7 896 | 2019-10-15 09:54:43 |
| ASBIS | ASB | 2,3100 | 0,0050 | 0,22% | 2,3050 | 2,3300 | 2,3050 | 3 141 | 14 526 | 2019-10-15 10:50:20 |
| ASMGROUP | ASM | 3,4200 | 0,1200 | 3,64% | 3,4200 | 3,4200 | 3,4200 | 175 | 1 198 | 2019-10-03 15:35:01 |
| ASSECOBS | ABS | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 27,8000 | 8 | 446 | 2019-10-15 09:41:02 |
| ASSECOPOL | ACP | 51,7500 | 0,6500 | 1,27% | 51,2000 | 51,9000 | 51,1500 | 14 667 | 1 512 764 | 2019-10-15 10:45:26 |
| ASSECOSEE | ASE | 19,8000 | -0,2000 | -1,00% | 19,9000 | 19,9000 | 19,8000 | 12 725 | 503 910 | 2019-10-15 09:58:04 |
| ASTARTA | AST | 17,0000 | -0,1500 | -0,87% | 17,2000 | 17,2500 | 17,0000 | 1 689 | 57 538 | 2019-10-15 10:23:59 |
| ATAL | 1AT | 35,0000 | 0,1000 | 0,29% | 35,0000 | 35,0000 | 35,0000 | 102 | 7 140 | 2019-10-15 09:54:10 |
| ATENDE | ATD | 3,1800 | -0,1400 | -4,22% | 3,3200 | 3,3200 | 3,1800 | 6 101 | 39 090 | 2019-10-15 09:44:23 |
| ATLANTAPL | ATP | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 170 | 1 598 | 2019-10-14 15:25:22 |
| ATLASEST | ATL | 1,6000 | 0,0350 | 2,24% | 1,5900 | 1,6000 | 1,5900 | 7 192 | 22 972 | 2019-10-14 11:00:58 |
| ATMGRUPA | ATG | 4,0700 | 0,0400 | 0,99% | 4,0450 | 4,0700 | 4,0300 | 701 | 5 678 | 2019-10-15 10:37:30 |
| ATREM | ATR | 2,0000 | -0,0200 | -0,99% | 2,0200 | 2,0200 | 2,0000 | 43 | 172 | 2019-10-11 11:09:53 |
| AUGA | AUG | 2,1000 | -0,0200 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 6 | 26 | 2019-10-14 09:00:00 |
| AUTOPARTN | APR | 4,4000 | 0,0200 | 0,46% | 4,3800 | 4,4100 | 4,3800 | 8 975 | 78 944 | 2019-10-15 09:59:02 |
| BAHOLDING | BAH | 1,4480 | 0,0100 | 0,70% | 1,4480 | 1,4480 | 1,4480 | 3 300 | 9 556 | 2019-10-15 09:28:12 |
| BALTONA | BAL | 7,0000 | 0,1500 | 2,19% | 6,8500 | 7,0000 | 6,8500 | 8 336 | 115 142 | 2019-10-15 10:12:07 |
| BBIDEV | BBD | 0,5160 | 0,0060 | 1,18% | 0,5100 | 0,5160 | 0,5020 | 47 887 | 49 010 | 2019-10-15 10:29:17 |
| BEDZIN | BDZ | 15,0000 | -0,1500 | -0,99% | 15,2000 | 15,2000 | 15,0000 | 68 | 2 040 | 2019-10-15 09:12:22 |
| BENEFIT | BFT | 690,0000 | 2,0000 | 0,29% | 690,0000 | 690,0000 | 680,0000 | 433 | 595 948 | 2019-10-15 10:34:54 |
| BETACOM | BCM | 9,6000 | -0,4000 | -4,00% | 9,6000 | 9,6000 | 9,6000 | 5 | 96 | 2019-10-15 09:00:00 |
| BIK | BIK | 15,6000 | 0,6000 | 4,00% | 15,6000 | 15,6000 | 15,6000 | 5 | 156 | 2019-10-15 09:00:00 |
| BIOMEDLUB | BML | 0,9900 | 0,0120 | 1,23% | 0,9900 | 0,9900 | 0,9900 | 150 | 298 | 2019-10-15 10:12:02 |
| BIOTON | BIO | 4,3450 | 0,0350 | 0,81% | 4,4000 | 4,4000 | 4,3150 | 6 490 | 56 330 | 2019-10-15 10:25:56 |
| BNPPPL | BNP | 59,2000 | -0,6000 | -1,00% | 60,0000 | 60,0000 | 59,2000 | 5 | 594 | 2019-10-15 09:46:47 |
| BOGDANKA | LWB | 35,1500 | 0,1500 | 0,43% | 35,0000 | 35,4000 | 34,9000 | 16 514 | 1 159 990 | 2019-10-15 10:04:46 |
| BORYSZEW | BRS | 4,5000 | 0,0250 | 0,56% | 4,5000 | 4,5000 | 4,5000 | 750 | 6 750 | 2019-10-15 09:00:00 |
| BOS | BOS | 6,9800 | 0,0200 | 0,29% | 6,9600 | 6,9800 | 6,9600 | 152 | 2 116 | 2019-10-15 09:40:08 |
| BOWIM | BOW | 1,6500 | -0,0900 | -5,17% | 1,6500 | 1,6500 | 1,6500 | 620 | 2 046 | 2019-10-15 10:50:43 |
| BRASTER | BRA | 0,8520 | -0,0470 | -5,23% | 0,8970 | 0,8970 | 0,8480 | 382 070 | 661 738 | 2019-10-15 10:46:12 |
| BSCDRUK | BSC | 36,9000 | 0,0000 | 0,00% | 36,9000 | 36,9000 | 36,9000 | 5 | 370 | 2019-10-15 09:00:00 |
| BUDIMEX | BDX | 129,0000 | 0,0000 | 0,00% | 129,0000 | 129,0000 | 127,6000 | 226 | 58 182 | 2019-10-15 10:28:47 |
| CCC | CCC | 130,8000 | 1,7000 | 1,32% | 130,0000 | 131,2000 | 129,2000 | 22 051 | 5 738 510 | 2019-10-15 10:50:15 |
| CDPROJEKT | CDR | 244,3000 | 1,3000 | 0,53% | 244,0000 | 246,1000 | 243,1000 | 26 108 | 12 754 414 | 2019-10-15 10:49:40 |
| CDRL | CDL | 19,8000 | 0,2000 | 1,02% | 20,0000 | 20,0000 | 19,8000 | 192 | 7 604 | 2019-10-15 09:18:43 |
| CELTIC | CPD | 6,1000 | 0,0500 | 0,83% | 6,1000 | 6,1000 | 6,1000 | 50 | 610 | 2019-10-11 11:45:37 |
| CEZ | CEZ | 85,3000 | -0,2000 | -0,23% | 85,3000 | 85,3000 | 85,3000 | 12 | 2 048 | 2019-10-15 09:27:24 |
| CIECH | CIE | 31,9000 | 1,2000 | 3,91% | 30,9000 | 32,2000 | 30,9000 | 38 111 | 2 405 858 | 2019-10-15 10:50:24 |
| CIGAMES | CIG | 1,1100 | -0,0080 | -0,72% | 1,1100 | 1,1500 | 1,0820 | 1 179 450 | 2 636 740 | 2019-10-15 10:46:37 |
| CITYSERV | CTS | 9,7500 | 0,0000 | 0,00% | 9,7500 | 9,7500 | 9,7500 | 5 075 | 98 962 | 2019-10-14 14:27:31 |
| CLNPHARMA | CLN | 43,6000 | 0,3000 | 0,69% | 43,3000 | 43,9500 | 43,3000 | 597 | 51 918 | 2019-10-15 10:49:36 |
| CNT | CNT | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 1 | 28 | 2019-10-15 09:03:42 |
| COGNOR | COG | 1,7900 | 0,0000 | 0,00% | 1,7900 | 1,7900 | 1,7800 | 26 306 | 94 068 | 2019-10-15 10:49:32 |
| COMARCH | CMR | 171,5000 | -3,5000 | -2,00% | 170,0000 | 171,5000 | 170,0000 | 208 | 70 782 | 2019-10-15 10:26:58 |
| COMP | CMP | 63,0000 | -1,2000 | -1,87% | 63,6000 | 63,6000 | 62,0000 | 448 | 56 502 | 2019-10-14 17:00:00 |
| COMPERIA | CPL | 3,4600 | 0,1000 | 2,98% | 3,3600 | 3,4600 | 3,3600 | 2 500 | 16 800 | 2019-10-09 10:17:02 |
| CORMAY | CRM | 0,9040 | -0,0080 | -0,88% | 0,9000 | 0,9050 | 0,8800 | 11 055 | 19 796 | 2019-10-14 17:00:00 |
| CPGROUP | CPG | 6,2000 | -0,1000 | -1,59% | 6,2100 | 6,2100 | 6,2000 | 19 386 | 240 744 | 2019-10-15 10:00:34 |
| CYFRPLSAT | CPS | 27,7000 | -0,1200 | -0,43% | 27,6800 | 27,8200 | 27,6600 | 6 382 | 353 974 | 2019-10-15 10:48:13 |
| DATAWALK | DAT | 53,6000 | 0,6000 | 1,13% | 53,8000 | 54,0000 | 53,4000 | 713 | 76 708 | 2019-10-15 10:18:31 |
| DEBICA | DBC | 81,8000 | 0,8000 | 0,99% | 82,0000 | 82,0000 | 81,8000 | 38 | 6 220 | 2019-10-15 10:39:50 |
| DECORA | DCR | 17,9000 | 0,2000 | 1,13% | 17,7000 | 17,9000 | 17,7000 | 255 | 9 074 | 2019-10-15 10:25:15 |
| DEKPOL | DEK | 25,9000 | 0,0000 | 0,00% | 25,9000 | 25,9000 | 25,9000 | 2 | 104 | 2019-10-15 10:49:46 |
| DELKO | DEL | 9,4500 | -0,1500 | -1,56% | 9,8500 | 9,8500 | 9,4500 | 32 | 630 | 2019-10-15 09:09:06 |
| DEVELIA | DVL | 2,3250 | -0,0250 | -1,06% | 2,3250 | 2,3250 | 2,3150 | 70 484 | 326 960 | 2019-10-15 10:32:20 |
| DINOPL | DNP | 145,7000 | -0,3000 | -0,21% | 146,0000 | 146,0000 | 144,6000 | 16 764 | 4 864 616 | 2019-10-15 10:48:13 |
| DOMDEV | DOM | 82,6000 | 0,0000 | 0,00% | 82,4000 | 82,6000 | 82,2000 | 211 | 34 782 | 2019-10-15 10:37:53 |
| ECHO | ECH | 4,4900 | 0,0000 | 0,00% | 4,4900 | 4,5000 | 4,4900 | 2 333 | 20 952 | 2019-10-15 10:01:07 |
| EDINVEST | EDI | 2,0200 | 0,0000 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 376 | 1 520 | 2019-10-15 09:12:08 |
| EFEKT | EFK | 15,4000 | -0,3000 | -1,91% | 15,4000 | 15,4000 | 15,4000 | 236 | 7 268 | 2019-10-15 09:00:00 |
| EKOEXPORT | EEX | 6,0900 | 0,2200 | 3,75% | 5,9000 | 6,1000 | 5,8400 | 16 555 | 198 516 | 2019-10-15 10:27:20 |
| ELBUDOWA | ELB | 5,8400 | -0,1400 | -2,34% | 5,9000 | 5,9000 | 5,8400 | 2 308 | 27 172 | 2019-10-15 10:35:49 |
| ELEKTROTI | ELT | 3,7900 | 0,0100 | 0,26% | 3,7900 | 3,7900 | 3,7900 | 20 | 152 | 2019-10-15 09:00:00 |
| ELEMENTAL | EMT | 1,5280 | -0,0060 | -0,39% | 1,5300 | 1,5340 | 1,5160 | 44 432 | 135 508 | 2019-10-15 10:47:40 |
| ELZAB | ELZ | 2,0600 | -0,0200 | -0,96% | 2,0800 | 2,0800 | 2,0600 | 2 010 | 8 282 | 2019-10-15 09:36:25 |
| ENAP | ENP | 1,0600 | 0,0000 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 860 | 1 824 | 2019-10-15 09:00:00 |
| ENEA | ENA | 8,2700 | 0,0300 | 0,36% | 8,2450 | 8,4000 | 8,2450 | 34 481 | 574 588 | 2019-10-15 10:49:06 |
| ENELMED | ENE | 14,4000 | -0,1000 | -0,69% | 13,9000 | 14,4000 | 13,9000 | 202 | 5 618 | 2019-10-14 13:14:24 |
| ENERGA | ENG | 6,1100 | 0,0250 | 0,41% | 6,1100 | 6,1500 | 6,0800 | 32 236 | 394 672 | 2019-10-15 10:50:22 |
| ENTER | ENT | 41,4000 | -0,1000 | -0,24% | 41,8000 | 41,8000 | 40,1000 | 1 001 | 81 678 | 2019-10-15 10:33:28 |
| ERBUD | ERB | 14,3000 | -0,1000 | -0,69% | 14,4000 | 14,4000 | 14,1500 | 1 153 | 32 932 | 2019-10-15 10:50:23 |
| ERG | ERG | 29,8000 | 0,0000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | 1 | 60 | 2019-10-15 09:00:00 |
| ERGIS | EGS | 3,2000 | -0,0500 | -1,54% | 3,2000 | 3,2000 | 3,2000 | 6 000 | 38 400 | 2019-10-15 10:03:42 |
| ESOTIQ | EAH | 12,6000 | 0,1000 | 0,80% | 13,2000 | 13,2000 | 12,5500 | 471 | 11 892 | 2019-10-15 10:48:29 |
| ESSYSTEM | ESS | 3,4600 | 0,0000 | 0,00% | 3,4600 | 3,4600 | 3,4600 | 25 760 | 178 260 | 2019-10-15 10:24:43 |
| EUCO | EUC | 2,2200 | 0,0200 | 0,91% | 2,2200 | 2,2200 | 2,2200 | 790 | 3 508 | 2019-10-15 10:47:41 |
| EUROCASH | EUR | 21,0800 | 0,0800 | 0,38% | 20,9800 | 21,1400 | 20,9800 | 62 613 | 2 644 114 | 2019-10-15 10:37:00 |
| EUROHOLD | EHG | 5,8000 | 0,0000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 13 | 150 | 2019-10-15 10:01:44 |
| EUROTEL | ETL | 20,8000 | 0,0000 | 0,00% | 20,5000 | 20,8000 | 20,4000 | 92 | 3 768 | 2019-10-15 10:30:15 |
| FAMUR | FMF | 3,4350 | -0,0400 | -1,15% | 3,4800 | 3,4800 | 3,4300 | 2 418 | 16 700 | 2019-10-15 10:50:23 |
| FASING | FSG | 14,6000 | -0,1000 | -0,68% | 14,5000 | 14,6000 | 14,5000 | 230 | 6 680 | 2019-10-15 09:34:20 |
| FEERUM | FEE | 12,0000 | 0,2000 | 1,69% | 12,0000 | 12,0000 | 12,0000 | 1 | 24 | 2019-10-15 09:00:07 |
| FERRO | FRO | 13,8500 | 0,0000 | 0,00% | 13,8500 | 13,8500 | 13,8500 | 17 | 470 | 2019-10-15 09:00:00 |
| FERRUM | FER | 3,6000 | 0,0000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 1 | 8 | 2019-10-15 09:00:16 |
| FORTE | FTE | 23,5000 | -0,4000 | -1,67% | 23,5000 | 23,5000 | 23,5000 | 1 | 48 | 2019-10-15 09:02:42 |
| GETIN | GTN | 1,3500 | 0,0140 | 1,05% | 1,3520 | 1,3740 | 1,3400 | 98 622 | 267 618 | 2019-10-15 10:44:25 |
| GLCOSMED | GLC | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 8 | 24 | 2019-10-11 09:04:15 |
| GPW | GPW | 37,5500 | 0,0500 | 0,13% | 37,5000 | 37,6000 | 37,4500 | 2 467 | 185 126 | 2019-10-15 10:49:18 |
| GROCLIN | GCN | 2,0250 | -0,0650 | -3,11% | 2,1900 | 2,1900 | 2,0250 | 51 030 | 212 932 | 2019-10-14 17:00:00 |
| GRODNO | GRN | 4,6900 | -0,0100 | -0,21% | 4,7500 | 4,8200 | 4,6100 | 2 318 | 22 062 | 2019-10-15 10:24:54 |
| GRUPAAZOTY | ATT | 31,3000 | 0,2200 | 0,71% | 31,3400 | 31,5000 | 31,0000 | 6 864 | 428 268 | 2019-10-15 10:46:34 |
| GTC | GTC | 9,3300 | -0,0700 | -0,74% | 9,3300 | 9,3300 | 9,3300 | 20 | 374 | 2019-10-15 09:00:00 |
| HANDLOWY | BHW | 51,4000 | -0,5000 | -0,96% | 52,0000 | 52,0000 | 51,2000 | 790 | 81 634 | 2019-10-15 10:11:35 |
| HELIO | HEL | 10,2000 | 0,0000 | 0,00% | 10,2000 | 11,1000 | 10,2000 | 2 302 | 46 964 | 2019-10-15 09:58:00 |
| HMINWEST | HMI | 14,0000 | -0,4000 | -2,78% | 14,0000 | 14,0000 | 13,9000 | 1 141 | 31 728 | 2019-10-07 13:23:53 |
| HYDROTOR | HDR | 30,2000 | 0,2000 | 0,67% | 30,2000 | 30,2000 | 30,2000 | 53 | 3 202 | 2019-10-15 09:00:00 |
| I2DEV | I2D | 9,9000 | -0,1000 | -1,00% | 9,9000 | 9,9000 | 9,9000 | 3 | 60 | 2019-10-15 09:00:00 |
| IDEABANK | IDA | 2,7500 | 0,0300 | 1,10% | 2,7500 | 2,7750 | 2,7000 | 18 854 | 103 568 | 2019-10-15 10:25:56 |
| IFIRMA | IFI | 3,0600 | 0,1100 | 3,73% | 3,0500 | 3,0600 | 3,0500 | 494 | 3 016 | 2019-10-15 09:52:38 |
| IIAAV | IIA | 113,5600 | 1,2400 | 1,10% | 121,0000 | 121,0000 | 113,5600 | 10 | 2 288 | 2019-10-10 16:09:15 |
| IMCOMPANY | IMC | 14,6000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 14,6000 | 705 | 20 590 | 2019-10-15 10:04:21 |
| IMMOBILE | GKI | 3,2700 | 0,0000 | 0,00% | 3,2800 | 3,2800 | 3,2700 | 12 | 78 | 2019-10-15 10:46:57 |
| IMPEL | IPL | 6,6000 | -0,0500 | -0,75% | 6,6500 | 6,6500 | 6,6000 | 1 210 | 15 980 | 2019-10-15 10:20:24 |
| IMPERA | IMP | 0,9160 | -0,0100 | -1,08% | 0,9160 | 0,9160 | 0,9160 | 1 | 2 | 2019-10-15 10:14:42 |
| IMS | IMS | 3,6500 | 0,0200 | 0,55% | 3,6500 | 3,6500 | 3,6500 | 25 | 182 | 2019-10-15 09:00:04 |
| INDYKPOL | IND | 64,5000 | 0,0000 | 0,00% | 64,5000 | 64,5000 | 64,5000 | 1 | 130 | 2019-10-15 09:00:00 |
| INGBSK | ING | 197,0000 | -1,0000 | -0,51% | 198,0000 | 198,0000 | 196,6000 | 202 | 79 700 | 2019-10-15 10:47:57 |
| INPRO | INP | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 2 | 20 | 2019-10-15 09:14:28 |
| INSTALKRK | INK | 16,0000 | 0,0500 | 0,31% | 16,0000 | 16,0000 | 16,0000 | 781 | 24 992 | 2019-10-14 17:00:00 |
| INTERAOLT | IRL | 13,3000 | -0,2000 | -1,48% | 13,5000 | 13,5000 | 13,3000 | 200 | 5 332 | 2019-10-15 09:06:48 |
| INTERCARS | CAR | 196,0000 | 1,5000 | 0,77% | 196,0000 | 196,0000 | 196,0000 | 10 | 3 920 | 2019-10-15 09:46:06 |
| INTERFERI | INF | 4,0000 | 0,2000 | 5,26% | 4,0000 | 4,0000 | 4,0000 | 1 | 8 | 2019-10-03 09:18:38 |
| INTERSPPL | IPO | 1,7600 | 0,0000 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 5 | 18 | 2019-10-15 09:00:00 |
| INTROL | INL | 2,6200 | 0,0400 | 1,55% | 2,6200 | 2,6200 | 2,6200 | 10 | 52 | 2019-10-15 10:46:06 |
| IPOPEMA | IPE | 1,4500 | 0,0000 | 0,00% | 1,5300 | 1,5300 | 1,4500 | 1 390 | 4 032 | 2019-10-15 10:17:58 |
| IZOBLOK | IZB | 28,4000 | 0,1000 | 0,35% | 28,4000 | 28,4000 | 28,4000 | 1 000 | 56 998 | 2019-10-15 10:49:34 |
| IZOSTAL | IZS | 2,7100 | 0,0000 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 198 | 1 074 | 2019-10-15 10:38:21 |
| JSW | JSW | 22,5400 | 1,0400 | 4,84% | 21,6400 | 22,5800 | 21,2000 | 577 370 | 25 259 082 | 2019-10-15 10:50:38 |
| K2INTERNT | K2I | 8,5500 | -0,0500 | -0,58% | 8,7500 | 8,7500 | 8,5500 | 94 | 1 610 | 2019-10-15 09:38:38 |
| KERNEL | KER | 41,2000 | -0,2500 | -0,60% | 41,0500 | 41,3000 | 41,0500 | 481 | 39 636 | 2019-10-15 10:20:38 |
| KETY | KTY | 279,5000 | -3,5000 | -1,24% | 283,5000 | 283,5000 | 279,5000 | 36 | 20 252 | 2019-10-15 10:31:35 |
| KGHM | KGH | 79,4000 | 0,8200 | 1,04% | 78,9800 | 79,5400 | 78,9800 | 50 947 | 8 079 992 | 2019-10-15 10:50:00 |
| KGL | KGL | 13,6000 | 0,0500 | 0,37% | 13,6000 | 13,6000 | 13,5500 | 105 | 2 846 | 2019-10-15 09:46:05 |
| KINOPOL | KPL | 10,3000 | -0,1000 | -0,96% | 10,1000 | 10,3000 | 10,1000 | 40 | 820 | 2019-10-15 10:02:25 |
| KOGENERA | KGN | 33,4000 | 0,5000 | 1,52% | 32,1000 | 33,4000 | 32,1000 | 16 | 1 030 | 2019-10-15 09:01:04 |
| KOMPAP | KMP | 6,2500 | -0,1000 | -1,57% | 6,2500 | 6,2500 | 6,2500 | 1 200 | 15 000 | 2019-10-14 15:56:16 |
| KOMPUTRON | KOM | 2,8900 | 0,0200 | 0,70% | 2,9000 | 2,9200 | 2,8900 | 3 790 | 21 934 | 2019-10-14 17:02:35 |
| KONSSTALI | KST | 24,3000 | -1,6000 | -6,18% | 25,9000 | 25,9000 | 24,3000 | 1 048 | 51 776 | 2019-10-15 09:33:41 |
| KPPD | KPD | 22,8000 | -0,4000 | -1,72% | 23,0000 | 23,0000 | 22,8000 | 156 | 7 140 | 2019-10-02 15:54:08 |
| KREC | KRC | 4,6900 | 0,0000 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 5 | 46 | 2019-10-15 09:00:00 |
| KRKA | KRK | 281,0000 | 3,0000 | 1,08% | 277,0000 | 281,0000 | 277,0000 | 5 | 2 778 | 2019-10-15 09:19:15 |
| KRUK | KRU | 124,6000 | 0,1000 | 0,08% | 123,5000 | 126,6000 | 123,5000 | 8 153 | 2 043 724 | 2019-10-15 10:50:21 |
| KRUSZWICA | KSW | 43,9000 | 0,0000 | 0,00% | 44,0000 | 44,0000 | 43,3000 | 393 | 34 242 | 2019-10-15 10:39:15 |
| KRVITAMIN | KVT | 4,4500 | 0,0000 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 3 497 | 31 124 | 2019-10-15 09:11:35 |
| LARQ | LRQ | 2,4600 | 0,0000 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 5 | 24 | 2019-10-15 09:00:00 |
| LENA | LEN | 3,1300 | 0,0300 | 0,97% | 3,1500 | 3,1500 | 3,1300 | 3 | 18 | 2019-10-15 09:17:11 |
| LENTEX | LTX | 7,0800 | -0,0200 | -0,28% | 7,0800 | 7,2200 | 7,0600 | 2 192 | 31 066 | 2019-10-14 17:00:22 |
| LIBET | LBT | 0,6140 | 0,0140 | 2,33% | 0,6280 | 0,6400 | 0,6060 | 33 842 | 42 226 | 2019-10-15 10:35:35 |
| LIVECHAT | LVC | 34,9500 | 0,0000 | 0,00% | 35,0000 | 35,0000 | 34,4500 | 1 898 | 131 474 | 2019-10-15 10:48:07 |
| LOKUM | LKD | 14,3000 | 0,2000 | 1,42% | 14,3000 | 14,3000 | 14,2000 | 1 484 | 42 418 | 2019-10-14 17:00:00 |
| LOTOS | LTS | 91,7200 | -0,4800 | -0,52% | 92,7600 | 92,9000 | 91,6600 | 7 027 | 1 292 038 | 2019-10-15 10:49:46 |
| LPP | LPP | 8165,0000 | 65,0000 | 0,80% | 8 120,0000 | 8 200,0000 | 8 060,0000 | 71 | 1 150 470 | 2019-10-15 10:48:13 |
| LSISOFT | LSI | 13,2000 | 0,0000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | 879 | 23 206 | 2019-10-14 10:59:27 |
| LUBAWA | LBW | 0,8840 | 0,0140 | 1,61% | 0,8700 | 0,8880 | 0,8700 | 26 296 | 46 040 | 2019-10-15 09:37:41 |
| MABION | MAB | 80,4000 | -2,2000 | -2,66% | 82,1000 | 82,1000 | 80,4000 | 12 140 | 1 964 960 | 2019-10-15 10:31:26 |
| MAKARONPL | MAK | 4,6000 | 0,0000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 12 | 110 | 2019-10-10 15:23:28 |
| MANGATA | MGT | 69,5000 | 0,5000 | 0,72% | 69,5000 | 69,5000 | 69,5000 | 1 | 140 | 2019-10-15 09:16:11 |
| MARVIPOL | MVP | 3,5800 | 0,0400 | 1,13% | 3,6000 | 3,6000 | 3,5800 | 577 | 4 144 | 2019-10-15 10:34:41 |
| MASTERPHA | MPH | 5,1800 | 0,1800 | 3,60% | 5,0000 | 5,1800 | 5,0000 | 2 810 | 29 110 | 2019-10-15 10:17:33 |
| MAXCOM | MXC | 17,4500 | 0,0000 | 0,00% | 17,4500 | 17,4500 | 17,4500 | 2 | 70 | 2019-10-15 09:01:20 |
| MBANK | MBK | 369,8000 | 5,6000 | 1,54% | 367,0000 | 369,8000 | 365,6000 | 2 251 | 1 655 234 | 2019-10-15 10:48:13 |
| MBWS | MBW | 9,4700 | 0,0000 | 0,00% | 9,4700 | 9,4700 | 9,4700 | 23 | 436 | 2019-10-14 13:08:21 |
| MCI | MCI | 8,7600 | 0,2600 | 3,06% | 8,4400 | 8,7600 | 8,4400 | 140 | 2 376 | 2019-10-15 09:09:54 |
| MDIENERGIA | MDI | 3,7500 | 0,1100 | 3,02% | 3,7500 | 3,7500 | 3,7500 | 4 | 30 | 2019-10-15 10:16:30 |
| MEDIACAP | MCP | 2,3600 | -0,1100 | -4,45% | 2,3600 | 2,3600 | 2,3600 | 1 360 | 6 420 | 2019-10-14 14:54:51 |
| MEDICALG | MDG | 29,9000 | -0,1000 | -0,33% | 30,0000 | 30,3000 | 29,9000 | 3 294 | 197 680 | 2019-10-15 10:43:53 |
| MENNICA | MNC | 23,6000 | 0,6000 | 2,61% | 23,6000 | 23,6000 | 23,6000 | 5 | 236 | 2019-10-15 09:40:03 |
| MERCATOR | MRC | 5,5800 | 0,0800 | 1,45% | 5,4300 | 5,6700 | 5,4300 | 8 587 | 95 516 | 2019-10-15 09:51:57 |
| MERCOR | MCR | 7,3600 | 0,1000 | 1,38% | 7,3600 | 7,3600 | 7,3600 | 12 | 176 | 2019-10-15 09:10:06 |
| MEXPOLSKA | MEX | 2,9600 | -0,0800 | -2,63% | 3,0000 | 3,0000 | 2,9600 | 553 | 3 274 | 2019-10-15 09:41:12 |
| MFO | MFO | 17,9000 | -0,4000 | -2,19% | 18,3000 | 18,3000 | 17,9000 | 1 302 | 46 614 | 2019-10-15 10:18:56 |
| MILLENNIUM | MIL | 5,8550 | 0,1200 | 2,09% | 5,7950 | 5,8800 | 5,7650 | 47 255 | 550 414 | 2019-10-15 10:49:58 |
| MIRACULUM | MIR | 1,1650 | -0,0350 | -2,92% | 1,2300 | 1,2300 | 1,1650 | 12 000 | 28 548 | 2019-10-15 10:02:35 |
| MIRBUD | MRB | 0,8760 | -0,0140 | -1,57% | 0,8880 | 0,8880 | 0,8760 | 3 500 | 6 156 | 2019-10-15 10:18:47 |
| MLPGROUP | MLG | 49,6000 | 0,0000 | 0,00% | 49,6000 | 49,6000 | 48,2000 | 16 | 1 584 | 2019-10-15 10:40:11 |
| MLSYSTEM | MLS | 22,0000 | -0,3000 | -1,35% | 22,3000 | 22,3000 | 21,7000 | 370 | 16 236 | 2019-10-15 09:59:01 |
| MOL | MOL | 37,0000 | 0,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 1 | 74 | 2019-10-14 09:30:14 |
| MONNARI | MON | 3,2500 | 0,1700 | 5,52% | 3,0400 | 3,3400 | 2,9100 | 306 254 | 1 944 648 | 2019-10-15 10:49:57 |
| MORIZON | MZN | 0,6020 | -0,0280 | -4,44% | 0,6300 | 0,6300 | 0,6020 | 9 980 | 12 040 | 2019-10-15 09:11:34 |
| MOSTALPLC | MSP | 5,4800 | 0,0200 | 0,37% | 5,4800 | 5,4800 | 5,4800 | 12 | 132 | 2019-10-15 09:00:00 |
| MOSTALWAR | MSW | 4,2400 | -0,1100 | -2,53% | 4,2400 | 4,2400 | 4,2400 | 410 | 3 476 | 2019-10-15 10:30:32 |
| MWTRADE | MWT | 3,5600 | 0,0000 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 100 | 712 | 2019-10-14 12:49:13 |
| NETIA | NET | 4,8800 | -0,1100 | -2,20% | 4,8800 | 4,8800 | 4,8800 | 200 | 1 952 | 2019-10-15 09:52:35 |
| NEUCA | NEU | 357,0000 | 1,0000 | 0,28% | 356,0000 | 360,0000 | 356,0000 | 418 | 299 188 | 2019-10-15 10:45:03 |
| NEWAG | NWG | 18,0000 | 0,0000 | 0,00% | 18,3000 | 18,3000 | 18,0000 | 408 | 14 698 | 2019-10-15 09:52:45 |
| NORTCOAST | NCT | 7,6000 | -0,2600 | -3,31% | 7,6000 | 7,6000 | 7,6000 | 5 | 76 | 2019-10-15 10:48:22 |
| NOVATURAS | NTU | 28,0000 | 0,2000 | 0,72% | 28,0000 | 28,0000 | 28,0000 | 380 | 21 280 | 2019-10-14 14:13:01 |
| NOWAGALA | CNG | 0,7300 | -0,0050 | -0,68% | 0,7300 | 0,7300 | 0,7300 | 67 727 | 98 882 | 2019-10-15 09:08:48 |
| NTTSYSTEM | NTT | 2,1400 | 0,0000 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 1 | 4 | 2019-10-15 09:00:19 |
| OAT | OAT | 10,9500 | -0,3000 | -2,67% | 11,2500 | 11,2500 | 10,9500 | 103 | 2 258 | 2019-10-15 09:17:49 |
| ODLEWNIE | ODL | 3,4200 | -0,0200 | -0,58% | 3,4200 | 3,4200 | 3,4200 | 145 | 992 | 2019-10-15 10:49:01 |
| OEX | OEX | 17,2000 | 0,0000 | 0,00% | 16,9000 | 17,2000 | 16,9000 | 745 | 25 182 | 2019-10-07 12:51:18 |
| OPENFIN | OPF | 1,0000 | 0,0100 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 2 100 | 4 200 | 2019-10-15 09:13:53 |
| OPONEO.PL | OPN | 22,0000 | -0,4000 | -1,79% | 22,0000 | 22,4000 | 22,0000 | 500 | 22 080 | 2019-10-15 10:38:47 |
| OPTEAM | OPM | 9,1500 | 0,3500 | 3,98% | 9,1500 | 9,1500 | 8,8000 | 1 220 | 21 486 | 2019-10-08 15:11:49 |
| ORANGEPL | OPL | 5,7700 | 0,0300 | 0,52% | 5,7950 | 5,7950 | 5,7250 | 45 455 | 523 134 | 2019-10-15 10:48:13 |
| ORBIS | ORB | 104,5000 | -1,5000 | -1,42% | 105,0000 | 105,0000 | 104,5000 | 20 | 4 194 | 2019-10-15 10:35:16 |
| ORION | ORN | 7,4500 | 0,2500 | 3,47% | 7,2000 | 7,4500 | 7,2000 | 148 | 2 176 | 2019-10-15 09:37:39 |
| ORZBIALY | OBL | 10,5000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 10,5000 | 11 636 | 248 852 | 2019-10-14 15:08:32 |
| OTLOG | OTS | 6,3000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 2 | 26 | 2019-10-15 09:00:00 |
| OTMUCHOW | OTM | 1,5600 | 0,0000 | 0,00% | 1,6600 | 1,6600 | 1,5600 | 5 025 | 15 684 | 2019-10-14 09:39:50 |
| OVOSTAR | OVO | 76,5000 | -2,0000 | -2,55% | 76,5000 | 76,5000 | 76,5000 | 1 | 154 | 2019-10-15 09:16:21 |
| PAMAPOL | PMP | 1,2000 | 0,0000 | 0,00% | 1,1400 | 1,2000 | 1,1400 | 815 | 1 860 | 2019-10-08 12:23:08 |
| PANOVA | NVA | 11,1000 | -0,7000 | -5,93% | 11,8000 | 11,8000 | 11,1000 | 1 571 | 35 428 | 2019-10-15 09:51:46 |
| PATENTUS | PAT | 1,2900 | 0,0000 | 0,00% | 1,3100 | 1,3200 | 1,2900 | 4 056 | 10 508 | 2019-10-14 16:12:25 |
| PBKM | BKM | 62,2000 | 0,2000 | 0,32% | 62,8000 | 62,8000 | 62,2000 | 7 002 | 871 052 | 2019-10-15 09:55:30 |
| PCCROKITA | PCR | 50,6000 | -0,2000 | -0,39% | 50,6000 | 50,6000 | 50,6000 | 91 | 9 210 | 2019-10-15 10:02:14 |
| PEKABEX | PBX | 8,3000 | 0,1000 | 1,22% | 8,3000 | 8,3000 | 8,3000 | 24 | 398 | 2019-10-15 09:00:00 |
| PEKAO | PEO | 104,9500 | 1,4500 | 1,40% | 104,0000 | 104,9500 | 103,3000 | 36 445 | 7 582 498 | 2019-10-15 10:50:46 |
| PEMANAGER | PEM | 11,3500 | 0,0000 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 21 | 476 | 2019-10-15 09:45:18 |
| PEP | PEP | 25,2000 | -0,2000 | -0,79% | 25,3000 | 25,3000 | 25,2000 | 55 | 2 774 | 2019-10-15 10:24:37 |
| PEPEES | PPS | 1,7000 | 0,0800 | 4,94% | 1,7000 | 1,7000 | 1,7000 | 2 | 6 | 2019-10-15 09:14:18 |
| PGE | PGE | 8,2560 | 0,2380 | 2,97% | 8,1800 | 8,2740 | 8,1120 | 374 453 | 6 132 304 | 2019-10-15 10:49:58 |
| PGNIG | PGN | 4,6600 | 0,0040 | 0,09% | 4,6860 | 4,7200 | 4,6200 | 565 885 | 5 284 454 | 2019-10-15 10:50:11 |
| PGO | PGO | 1,1650 | -0,0750 | -6,05% | 1,2400 | 1,2400 | 1,1650 | 1 012 | 2 360 | 2019-10-15 10:50:27 |
| PGSSOFT | PSW | 9,7500 | 0,0400 | 0,41% | 9,8400 | 9,8800 | 9,7500 | 2 852 | 56 152 | 2019-10-15 10:19:50 |
| PHARMENA | PHR | 5,8400 | -0,2400 | -3,95% | 5,8400 | 6,1200 | 5,8400 | 585 | 6 898 | 2019-10-15 10:33:53 |
| PHN | PHN | 11,3500 | 0,0000 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 2 | 46 | 2019-10-15 09:15:18 |
| PKNORLEN | PKN | 101,0000 | -0,1000 | -0,10% | 101,8500 | 101,9000 | 100,8000 | 86 334 | 17 460 650 | 2019-10-15 10:50:14 |
| PKOBP | PKO | 36,4000 | -0,3000 | -0,82% | 36,9300 | 36,9800 | 36,3300 | 1 141 402 | 83 612 184 | 2019-10-15 10:50:36 |
| PKPCARGO | PKP | 24,3000 | -0,1000 | -0,41% | 24,3000 | 24,7000 | 24,3000 | 7 556 | 368 998 | 2019-10-15 10:36:04 |
| PLASTBOX | PLX | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 5 | 20 | 2019-10-15 09:00:00 |
| PLAY | PLY | 28,7000 | -0,5400 | -1,85% | 29,0000 | 29,1400 | 28,6200 | 200 511 | 11 598 618 | 2019-10-15 10:48:36 |
| PLAYWAY | PLW | 188,8000 | -2,2000 | -1,15% | 192,0000 | 192,0000 | 188,6000 | 1 582 | 605 102 | 2019-10-15 10:39:56 |
| POLICE | PCE | 12,8000 | -0,8000 | -5,88% | 13,4000 | 13,4000 | 12,8000 | 661 | 17 092 | 2019-10-15 10:41:06 |
| POLIMEXMS | PXM | 2,2500 | -0,0150 | -0,66% | 2,2750 | 2,3100 | 2,2350 | 65 573 | 299 076 | 2019-10-15 10:45:35 |
| POLNORD | PND | 4,5000 | -0,2000 | -4,26% | 4,7700 | 4,7700 | 4,4200 | 17 570 | 160 288 | 2019-10-15 10:48:18 |
| POLWAX | PWX | 3,0000 | -0,0500 | -1,64% | 3,0500 | 3,0500 | 3,0000 | 105 | 630 | 2019-10-15 10:25:28 |
| POZBUD | POZ | 1,8850 | -0,0050 | -0,26% | 1,9000 | 1,9000 | 1,8100 | 12 985 | 47 648 | 2019-10-15 10:41:35 |
| PRAGMAFA | PRF | 11,4000 | -0,1000 | -0,87% | 11,1000 | 11,9000 | 11,1000 | 1 510 | 34 730 | 2019-10-14 17:00:00 |
| PRAGMAINK | PRI | 6,7000 | 0,2200 | 3,40% | 6,7000 | 6,7000 | 6,7000 | 5 | 68 | 2019-10-03 17:00:00 |
| PRAIRIE | PDZ | 0,6450 | -0,0200 | -3,01% | 0,6650 | 0,6800 | 0,6450 | 69 679 | 91 656 | 2019-10-15 10:45:27 |
| PRIMETECH | PTH | 1,3200 | -0,0100 | -0,75% | 1,2000 | 1,3200 | 1,2000 | 22 | 54 | 2019-10-15 09:48:04 |
| PROCHEM | PRM | 16,9500 | 0,0000 | 0,00% | 16,9500 | 16,9500 | 16,9500 | 19 | 644 | 2019-10-15 09:45:11 |
| PROJPRZEM | PJP | 14,5500 | 0,0500 | 0,34% | 14,5500 | 14,5500 | 14,5500 | 68 | 1 978 | 2019-10-15 09:17:56 |
| PROTEKTOR | PRT | 3,7300 | 0,0700 | 1,91% | 3,7300 | 3,7300 | 3,7300 | 1 | 8 | 2019-10-15 09:00:24 |
| PROVIDENT | IPF | 5,9000 | 0,5000 | 9,26% | 5,9000 | 5,9000 | 5,9000 | 2 | 24 | 2019-10-15 09:24:16 |
| PZU | PZU | 36,8700 | -0,2400 | -0,65% | 37,1600 | 37,1600 | 36,8000 | 92 654 | 6 841 674 | 2019-10-15 10:49:46 |
| QUERCUS | QRS | 2,1200 | 0,0200 | 0,95% | 2,1200 | 2,1200 | 2,1200 | 87 | 368 | 2019-10-14 09:19:12 |
| R22 | R22 | 20,1000 | 0,2000 | 1,01% | 20,1000 | 20,1000 | 20,1000 | 12 | 482 | 2019-10-15 09:44:00 |
| RADPOL | RDL | 1,1700 | -0,0700 | -5,65% | 1,2400 | 1,2400 | 1,1700 | 2 831 | 6 904 | 2019-10-15 10:39:35 |
| RAFAKO | RFK | 1,0780 | -0,0080 | -0,74% | 1,1080 | 1,1260 | 1,0520 | 281 592 | 612 724 | 2019-10-15 10:45:23 |
| RAFAMET | RAF | 10,0000 | -0,5000 | -4,76% | 10,0000 | 10,0000 | 10,0000 | 765 | 15 300 | 2019-10-14 12:56:26 |
| RAINBOW | RBW | 26,7000 | 0,0000 | 0,00% | 26,7000 | 26,7000 | 26,7000 | 250 | 13 350 | 2019-10-15 09:08:10 |
| RANKPROGR | RNK | 1,2900 | 0,0400 | 3,20% | 1,2700 | 1,2900 | 1,2500 | 10 036 | 25 350 | 2019-10-15 10:13:36 |
| RAWLPLUG | RWL | 8,6800 | -0,0400 | -0,46% | 8,6800 | 8,6800 | 8,6800 | 11 | 190 | 2019-10-15 09:10:32 |
| RELPOL | RLP | 5,6500 | 0,0000 | 0,00% | 5,8000 | 5,8000 | 5,6500 | 5 255 | 60 754 | 2019-10-15 10:49:09 |
| REMAK | RMK | 9,0000 | -0,2800 | -3,02% | 9,2800 | 9,2800 | 9,0000 | 992 | 17 862 | 2019-10-15 10:42:17 |
| RONSON | RON | 0,8400 | 0,0000 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 689 | 1 158 | 2019-10-15 10:12:23 |
| ROPCZYCE | RPC | 20,4000 | -0,1000 | -0,49% | 20,4000 | 20,7000 | 20,0000 | 1 211 | 48 700 | 2019-10-15 10:41:08 |
| RYVU | RVU | 48,2000 | -0,3000 | -0,62% | 48,0000 | 48,2000 | 48,0000 | 17 629 | 1 692 386 | 2019-10-15 10:47:45 |
| SANOK | SNK | 19,2000 | -0,2000 | -1,03% | 19,4000 | 19,4000 | 19,2000 | 70 | 2 716 | 2019-10-15 09:55:25 |
| SANPL | SPL | 299,0000 | -1,0000 | -0,33% | 300,0000 | 301,6000 | 298,8000 | 1 796 | 1 076 978 | 2019-10-15 10:50:20 |
| SANTANDER | SAN | 16,2000 | 0,0000 | 0,00% | 16,2100 | 16,2100 | 16,2000 | 551 | 17 854 | 2019-10-14 10:50:24 |
| SECOGROUP | SWG | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 10 | 300 | 2019-10-14 09:22:07 |
| SEKO | SEK | 9,1500 | 0,0000 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 80 | 1 464 | 2019-10-15 09:00:00 |
| SELENAFM | SEL | 10,3000 | -0,4000 | -3,74% | 10,8000 | 10,8000 | 10,2000 | 2 174 | 44 766 | 2019-10-15 09:29:16 |
| SERINUS | SEN | 0,5850 | -0,0100 | -1,68% | 0,5950 | 0,5950 | 0,5750 | 24 461 | 28 464 | 2019-10-15 10:43:38 |
| SETANTA | SET | 4,6000 | 0,0000 | 0,00% | 4,6500 | 4,6500 | 4,6000 | 2 894 | 26 626 | 2019-10-15 10:30:37 |
| SFINKS | SFS | 0,7900 | -0,0020 | -0,25% | 0,7900 | 0,7940 | 0,7800 | 6 796 | 10 698 | 2019-10-11 11:35:15 |
| SILVAIR-REGS | SVRS | 6,9310 | 0,0010 | 0,01% | 6,9300 | 6,9310 | 6,9300 | 9 907 | 137 314 | 2019-10-14 16:27:06 |
| SILVANO | SFG | 9,9800 | 0,1000 | 1,01% | 9,7800 | 9,9800 | 9,7800 | 810 | 15 864 | 2019-10-11 14:55:40 |
| SIMPLE | SME | 6,1000 | -0,2000 | -3,17% | 6,3000 | 6,3000 | 6,1000 | 38 | 464 | 2019-10-15 10:37:48 |
| SKARBIEC | SKH | 16,8000 | 0,0000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 399 | 13 406 | 2019-10-15 10:49:31 |
| SKOTAN | SKT | 0,7500 | 0,0000 | 0,00% | 0,7200 | 0,7500 | 0,7200 | 2 133 | 3 120 | 2019-10-15 09:30:51 |
| SLEEPZAG | SLZ | 0,7000 | -0,0250 | -3,45% | 0,7100 | 0,7100 | 0,7000 | 260 | 366 | 2019-10-15 09:07:30 |
| SNIEZKA | SKA | 72,5000 | 2,0000 | 2,84% | 72,5000 | 72,5000 | 72,5000 | 2 | 290 | 2019-10-15 09:00:00 |
| SOLAR | SOL | 0,7400 | -0,1100 | -12,94% | 0,8650 | 0,8650 | 0,7300 | 555 409 | 858 726 | 2019-10-14 17:01:04 |
| SONEL | SON | 8,4000 | -0,1000 | -1,18% | 8,4000 | 8,4000 | 8,4000 | 38 | 638 | 2019-10-14 14:45:41 |
| SOPHARMA | SPH | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 18 | 360 | 2019-09-16 09:00:00 |
| STALEXP | STX | 3,2300 | -0,0200 | -0,62% | 3,2500 | 3,2500 | 3,2300 | 9 455 | 61 164 | 2019-10-15 10:44:28 |
| STALPROD | STP | 224,0000 | 0,0000 | 0,00% | 224,0000 | 224,0000 | 224,0000 | 71 | 31 808 | 2019-10-15 09:33:25 |
| STALPROFI | STF | 7,1000 | -0,1000 | -1,39% | 7,1000 | 7,1000 | 7,1000 | 10 | 142 | 2019-10-15 09:00:00 |
| SUNEX | SNX | 9,5000 | 0,1000 | 1,06% | 9,6000 | 9,6800 | 9,4000 | 1 410 | 26 948 | 2019-10-15 10:49:13 |
| SUWARY | SUW | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2019-10-15 09:00:00 |
| SYGNITY | SGN | 2,5500 | 0,0000 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 1 001 | 5 106 | 2019-10-15 10:48:45 |
| SYNEKTIK | SNT | 14,7600 | 0,0200 | 0,14% | 14,7200 | 14,7800 | 14,7200 | 733 | 21 610 | 2019-10-15 10:49:16 |
| TALANX | TNX | 160,0000 | 2,5000 | 1,59% | 160,0000 | 160,0000 | 160,0000 | 15 | 4 800 | 2019-10-15 09:00:00 |
| TALEX | TLX | 12,5000 | -0,6000 | -4,58% | 13,4500 | 13,4500 | 12,5000 | 939 | 24 154 | 2019-10-15 09:32:19 |
| TATRY | TMR | 160,0000 | 0,0000 | 0,00% | 160,0000 | 160,0000 | 160,0000 | 100 | 32 000 | 2019-10-14 11:32:16 |
| TAURONPE | TPE | 1,6770 | 0,0220 | 1,33% | 1,6590 | 1,6770 | 1,6550 | 602 714 | 2 012 258 | 2019-10-15 10:50:32 |
| TBULL | TBL | 18,7500 | 0,9500 | 5,34% | 18,7500 | 18,7500 | 18,7500 | 2 | 76 | 2019-10-15 09:00:00 |
| TESGAS | TSG | 2,5400 | -0,0600 | -2,31% | 2,5400 | 2,5400 | 2,5400 | 2 | 10 | 2019-10-15 09:00:00 |
| TIM | TIM | 8,6400 | 0,0200 | 0,23% | 8,6400 | 8,6400 | 8,6400 | 295 | 5 098 | 2019-10-15 09:00:00 |
| TORPOL | TOR | 6,6800 | 0,0000 | 0,00% | 6,6800 | 6,6800 | 6,6400 | 347 | 4 618 | 2019-10-15 10:47:30 |
| TOWERINVT | TOW | 25,2000 | 0,9000 | 3,70% | 25,2000 | 25,2000 | 25,2000 | 1 | 50 | 2019-10-14 16:17:59 |
| TOYA | TOA | 3,9000 | 0,0000 | 0,00% | 3,9000 | 3,9000 | 3,7600 | 7 180 | 54 604 | 2019-10-15 10:38:54 |
| TRAKCJA | TRK | 2,0300 | 0,0400 | 2,01% | 2,0200 | 2,0400 | 1,9800 | 13 469 | 54 514 | 2019-10-15 10:43:19 |
| TRANSPOL | TRN | 2,8100 | -0,0900 | -3,10% | 3,0000 | 3,0000 | 2,8100 | 151 | 850 | 2019-10-15 09:16:16 |
| TRITON | TRI | 1,8100 | 0,0000 | 0,00% | 1,7200 | 1,8100 | 1,7200 | 223 | 786 | 2019-10-15 10:04:42 |
| TSGAMES | TEN | 159,0000 | -3,0000 | -1,85% | 160,0000 | 161,0000 | 156,6000 | 2 327 | 741 110 | 2019-10-15 10:43:54 |
| ULMA | ULM | 51,5000 | 0,5000 | 0,98% | 51,5000 | 51,5000 | 51,5000 | 2 | 206 | 2019-10-15 09:00:00 |
| ULTGAMES | ULG | 18,4600 | -0,2400 | -1,28% | 18,5800 | 18,5800 | 18,3200 | 2 959 | 108 684 | 2019-10-15 10:12:16 |
| UNIBEP | UNI | 6,1000 | -0,1800 | -2,87% | 6,2600 | 6,2600 | 6,1000 | 638 | 7 840 | 2019-10-15 10:43:15 |
| UNICREDIT | UCG | 47,4000 | 0,0000 | 0,00% | 47,4000 | 47,4000 | 47,4000 | 35 | 3 318 | 2019-10-11 09:33:35 |
| UNIMOT | UNT | 27,8000 | 0,2000 | 0,72% | 27,9000 | 28,1000 | 27,6000 | 2 561 | 143 052 | 2019-10-15 10:37:01 |
| VENTUREIN | VTI | 1,2550 | -0,1850 | -12,85% | 1,3900 | 1,3900 | 1,2550 | 7 199 | 19 022 | 2019-10-15 09:40:55 |
| VIGOSYS | VGO | 316,0000 | 12,0000 | 3,95% | 304,0000 | 316,0000 | 304,0000 | 187 | 115 976 | 2019-10-15 10:48:42 |
| VINDEXUS | VIN | 8,5800 | 0,0400 | 0,47% | 8,5800 | 8,5800 | 8,5800 | 28 | 480 | 2019-10-15 09:00:00 |
| VIVID | VVD | 1,2320 | 0,0020 | 0,16% | 1,2700 | 1,2900 | 1,2300 | 22 698 | 56 756 | 2019-10-15 10:32:10 |
| VOTUM | VOT | 11,4500 | 0,1500 | 1,33% | 11,3000 | 11,4500 | 11,3000 | 677 | 15 380 | 2019-10-15 10:50:20 |
| VOXEL | VOX | 31,9000 | 0,1000 | 0,31% | 31,8000 | 31,9000 | 31,7000 | 537 | 34 236 | 2019-10-15 10:21:33 |
| VRG | VRG | 4,0900 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,0900 | 3 490 | 28 594 | 2019-10-15 10:43:35 |
| WADEX | WAX | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 89 | 1 246 | 2019-10-15 10:32:19 |
| WARIMPEX | WXF | 6,6000 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 6 000 | 79 200 | 2019-10-14 09:00:00 |
| WASKO | WAS | 1,2750 | -0,0050 | -0,39% | 1,2750 | 1,2750 | 1,2750 | 100 | 256 | 2019-10-15 09:09:08 |
| WAWEL | WWL | 658,0000 | -8,0000 | -1,20% | 650,0000 | 668,0000 | 648,0000 | 225 | 300 116 | 2019-10-10 16:43:14 |
| WIELTON | WLT | 7,3400 | -0,1600 | -2,13% | 7,4900 | 7,6000 | 7,3200 | 7 988 | 117 696 | 2019-10-15 10:50:35 |
| WIKANA | WIK | 1,1000 | 0,0600 | 5,77% | 1,0500 | 1,1300 | 1,0500 | 97 | 204 | 2019-10-14 17:00:00 |
| WIRTUALNA | WPL | 66,0000 | 0,0000 | 0,00% | 68,8000 | 68,8000 | 66,0000 | 421 | 56 148 | 2019-10-15 09:25:32 |
| WITTCHEN | WTN | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 32 | 864 | 2019-10-15 09:00:00 |
| WORKSERV | WSE | 1,0200 | 0,0360 | 3,66% | 1,0140 | 1,0400 | 1,0140 | 41 483 | 85 002 | 2019-10-15 10:33:53 |
| XTB | XTB | 3,1800 | 0,1000 | 3,25% | 3,1800 | 3,1800 | 3,1800 | 5 | 32 | 2019-10-15 09:00:00 |
| XTPL | XTP | 110,0000 | 0,5000 | 0,46% | 109,5000 | 113,0000 | 109,5000 | 322 | 71 052 | 2019-10-14 15:32:06 |
| ZAMET | ZMT | 0,8700 | -0,0200 | -2,25% | 0,8900 | 0,8900 | 0,8500 | 19 880 | 34 670 | 2019-10-14 12:12:02 |
| ZEPAK | ZEP | 6,5600 | -0,1800 | -2,67% | 6,5600 | 6,5600 | 6,5600 | 367 | 4 816 | 2019-10-15 09:26:17 |
| ZPUE | PUE | 116,0000 | 1,0000 | 0,87% | 120,0000 | 120,0000 | 116,0000 | 16 | 3 720 | 2019-10-15 09:24:25 |
| ZUE | ZUE | 4,3600 | 0,0200 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 2 | 18 | 2019-10-15 09:15:55 |
