57 507,99
0,62%
351,80
WIG |
|
|---|---|
| Kurs odniesienia: | 57 156,19 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 57 471,91 |
| Max 1D: | 57 578,04 |
| Min 1D: | 57 452,52 |
| Wolumen obrotu: | 3 099 975 szt. |
| Wartość obrotu: | 53 124 012 zł |
| Liczba transakcji: | 5 922 |
| Stopa zwrotu 1R: | -12,65% |
| Max 1R: | 67 529,39 |
| Min 1R: | 55 169,77 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 329,00 | 6,00 | 1,86% | 330,00 | 332,00 | 328,00 | 649 | 428 432 | 2018-10-17 09:27:18 |
| 4FUNMEDIA | 4FM | 14,00 | 0,00 | 0,00% | 14,00 | 14,00 | 14,00 | 296 | 8 288 | 2018-10-17 09:25:46 |
| ABCDATA | ABC | 1,02 | 0,00 | 0,00% | 1,02 | 1,02 | 1,02 | 5 911 | 12 058 | 2018-10-17 09:19:37 |
| ABPL | ABE | 20,10 | 0,40 | 2,03% | 19,80 | 20,10 | 19,80 | 310 | 12 426 | 2018-10-17 09:19:39 |
| ACAUTOGAZ | ACG | 43,10 | 0,60 | 1,41% | 43,50 | 43,50 | 43,10 | 22 | 1 898 | 2018-10-16 16:01:36 |
| ADIUVO | ADV | 9,76 | -0,24 | -2,40% | 9,76 | 9,76 | 9,76 | 5 | 98 | 2018-10-16 09:22:24 |
| AGORA | AGO | 9,10 | -0,26 | -2,78% | 9,34 | 9,34 | 9,10 | 15 194 | 281 142 | 2018-10-16 16:03:35 |
| AGROTON | AGT | 3,44 | -0,06 | -1,71% | 3,45 | 3,45 | 3,36 | 555 | 3 756 | 2018-10-16 16:44:27 |
| AILLERON | ALL | 12,20 | -0,30 | -2,40% | 12,50 | 12,50 | 12,20 | 250 | 6 244 | 2018-10-17 09:07:41 |
| AIRWAY | AWM | 0,68 | -0,04 | -5,56% | 0,72 | 0,72 | 0,68 | 9 991 | 13 704 | 2018-10-17 09:13:19 |
| ALCHEMIA | ALC | 4,44 | 0,04 | 0,91% | 4,40 | 4,44 | 4,32 | 6 154 | 53 618 | 2018-10-16 17:00:00 |
| ALIOR | ALR | 63,15 | 0,15 | 0,24% | 63,25 | 63,50 | 63,10 | 5 421 | 686 116 | 2018-10-17 09:25:55 |
| ALTA | AAT | 1,99 | 0,12 | 6,42% | 1,99 | 1,99 | 1,99 | 1 | 4 | 2018-10-17 09:01:28 |
| ALTUSTFI | ALI | 2,07 | -0,04 | -1,90% | 2,12 | 2,12 | 2,07 | 1 894 | 8 016 | 2018-10-17 09:24:13 |
| ALUMETAL | AML | 43,80 | 0,25 | 0,57% | 44,25 | 44,70 | 43,55 | 1 236 | 109 018 | 2018-10-16 17:00:00 |
| AMBRA | AMB | 11,80 | 0,30 | 2,61% | 11,80 | 11,80 | 11,65 | 411 | 9 628 | 2018-10-17 09:23:38 |
| AMICA | AMC | 111,00 | 1,00 | 0,91% | 110,20 | 111,00 | 110,20 | 25 | 5 530 | 2018-10-17 09:07:31 |
| AMREST | EAT | 43,70 | 0,00 | 0,00% | 43,10 | 43,70 | 43,10 | 4 865 | 423 052 | 2018-10-17 09:28:36 |
| APATOR | APT | 25,00 | 1,00 | 4,17% | 24,50 | 25,00 | 24,50 | 92 | 4 510 | 2018-10-17 09:00:42 |
| APLISENS | APN | 10,60 | -0,10 | -0,93% | 10,60 | 10,60 | 10,60 | 550 | 11 660 | 2018-10-16 14:31:24 |
| APSENERGY | APE | 2,35 | -0,11 | -4,47% | 2,45 | 2,45 | 2,35 | 3 400 | 15 980 | 2018-10-11 16:01:34 |
| ARCHICOM | ARH | 11,50 | -0,05 | -0,43% | 11,60 | 11,60 | 11,50 | 1 500 | 34 592 | 2018-10-16 09:20:07 |
| ARCTIC | ATC | 3,58 | -0,04 | -1,10% | 3,62 | 3,74 | 3,58 | 6 257 | 45 970 | 2018-10-16 17:00:00 |
| ARTERIA | ARR | 6,26 | 0,00 | 0,00% | 6,26 | 6,26 | 6,26 | 1 | 12 | 2018-10-17 09:00:00 |
| ARTIFEX | ART | 6,78 | 0,00 | 0,00% | 6,78 | 6,78 | 6,78 | 1 | 14 | 2018-10-17 09:00:00 |
| ASBIS | ASB | 2,60 | 0,06 | 2,36% | 2,56 | 2,60 | 2,56 | 5 394 | 28 036 | 2018-10-17 09:25:23 |
| ASMGROUP | ASM | 3,60 | 0,00 | 0,00% | 3,60 | 3,60 | 3,60 | 291 | 2 096 | 2018-10-09 14:12:18 |
| ASSECOBS | ABS | 24,70 | 0,70 | 2,92% | 24,00 | 24,70 | 24,00 | 91 | 4 376 | 2018-10-17 09:23:08 |
| ASSECOPOL | ACP | 46,70 | -0,08 | -0,17% | 46,40 | 46,72 | 46,40 | 810 | 75 512 | 2018-10-17 09:27:18 |
| ASSECOSEE | ASE | 11,60 | 0,05 | 0,43% | 11,60 | 11,60 | 11,60 | 429 | 9 952 | 2018-10-17 09:15:39 |
| ASTARTA | AST | 30,40 | 0,40 | 1,33% | 30,40 | 30,40 | 30,40 | 94 | 5 716 | 2018-10-16 12:23:48 |
| ATAL | 1AT | 30,00 | -0,30 | -0,99% | 30,00 | 30,00 | 30,00 | 5 | 300 | 2018-10-17 09:05:00 |
| ATENDE | ATD | 3,48 | 0,00 | 0,00% | 3,48 | 3,48 | 3,21 | 15 613 | 101 364 | 2018-10-16 17:00:00 |
| ATLANTAPL | ATP | 3,50 | 0,00 | 0,00% | 3,52 | 3,52 | 3,50 | 1 250 | 8 770 | 2018-10-12 15:03:57 |
| ATLANTIS | ATS | 0,45 | -0,02 | -4,26% | 0,46 | 0,48 | 0,45 | 5 012 | 4 540 | 2018-10-16 13:39:18 |
| ATLASEST | ATL | 0,86 | 0,04 | 4,88% | 0,85 | 0,86 | 0,85 | 150 | 256 | 2018-10-16 16:49:49 |
| ATMGRUPA | ATG | 5,22 | 0,02 | 0,38% | 5,24 | 5,24 | 5,22 | 604 | 6 318 | 2018-10-17 09:28:25 |
| ATREM | ATR | 2,08 | 0,01 | 0,48% | 2,08 | 2,08 | 2,08 | 5 | 20 | 2018-10-16 13:57:58 |
| AUTOPARTN | APR | 3,89 | 0,10 | 2,64% | 3,89 | 3,89 | 3,89 | 10 | 78 | 2018-10-17 09:00:00 |
| BAHOLDING | BAH | 2,00 | 0,06 | 3,09% | 1,96 | 2,00 | 1,95 | 37 253 | 147 140 | 2018-10-17 09:28:11 |
| BALTONA | BAL | 8,14 | 0,00 | 0,00% | 8,14 | 8,14 | 8,14 | 1 | 16 | 2018-10-17 09:00:50 |
| BBIDEV | BBD | 0,57 | 0,01 | 1,79% | 0,56 | 0,57 | 0,56 | 10 001 | 11 402 | 2018-10-17 09:20:29 |
| BEDZIN | BDZ | 23,90 | 0,00 | 0,00% | 23,90 | 23,90 | 23,90 | 1 | 48 | 2018-10-17 09:00:26 |
| BENEFIT | BFT | 948,00 | -2,00 | -0,21% | 940,00 | 948,00 | 940,00 | 9 | 17 016 | 2018-10-17 09:27:18 |
| BETACOM | BCM | 14,70 | 0,20 | 1,38% | 14,70 | 14,70 | 14,70 | 1 | 30 | 2018-10-17 09:00:00 |
| BIK | BIK | 15,45 | 0,00 | 0,00% | 15,45 | 15,45 | 15,45 | 1 | 30 | 2018-10-17 09:00:00 |
| BIOMEDLUB | BML | 1,17 | 0,00 | 0,00% | 1,18 | 1,18 | 1,17 | 5 600 | 13 204 | 2018-10-17 09:09:36 |
| BIOTON | BIO | 6,00 | 0,04 | 0,67% | 6,00 | 6,00 | 6,00 | 4 126 | 49 512 | 2018-10-17 09:11:23 |
| BOGDANKA | LWB | 59,60 | 0,10 | 0,17% | 59,50 | 59,70 | 59,40 | 169 | 20 116 | 2018-10-17 09:27:18 |
| BORYSZEW | BRS | 5,06 | 0,00 | 0,00% | 5,11 | 5,11 | 5,06 | 989 | 10 054 | 2018-10-17 09:26:17 |
| BOS | BOS | 6,60 | -0,13 | -1,93% | 6,61 | 6,61 | 6,60 | 500 | 6 602 | 2018-10-17 09:05:25 |
| BOWIM | BOW | 3,45 | 0,09 | 2,68% | 3,36 | 3,45 | 3,36 | 161 | 1 082 | 2018-10-17 09:25:52 |
| BRASTER | BRA | 1,45 | 0,05 | 3,57% | 1,42 | 1,49 | 1,40 | 82 544 | 239 270 | 2018-10-17 09:28:17 |
| BSCDRUK | BSC | 37,60 | 0,00 | 0,00% | 37,60 | 37,60 | 37,60 | 1 | 76 | 2018-10-17 09:00:00 |
| BUDIMEX | BDX | 108,40 | 1,40 | 1,31% | 107,00 | 108,40 | 106,00 | 808 | 174 306 | 2018-10-17 09:27:27 |
| BYTOM | BTM | 2,64 | 0,00 | 0,00% | 2,64 | 2,64 | 2,64 | 999 | 5 274 | 2018-10-17 09:27:13 |
| CAPITAL | CPA | 2,20 | -0,15 | -6,38% | 2,20 | 2,20 | 2,20 | 3 418 | 15 040 | 2018-10-17 09:13:24 |
| CCC | CCC | 216,00 | 1,00 | 0,47% | 215,60 | 219,00 | 215,00 | 18 021 | 7 821 404 | 2018-10-17 09:28:04 |
| CDPROJEKT | CDR | 167,70 | 2,70 | 1,64% | 167,00 | 168,80 | 166,60 | 41 157 | 13 801 576 | 2018-10-17 09:27:42 |
| CDRL | CDL | 24,50 | 0,50 | 2,08% | 24,50 | 24,50 | 24,50 | 1 | 50 | 2018-10-17 09:00:00 |
| CELTIC | CPD | 7,60 | -0,05 | -0,65% | 7,50 | 7,60 | 7,50 | 4 000 | 60 600 | 2018-10-17 09:15:43 |
| CEZ | CEZ | 91,05 | 0,05 | 0,05% | 91,05 | 91,05 | 91,05 | 5 | 910 | 2018-10-17 09:00:00 |
| CIECH | CIE | 45,96 | -0,34 | -0,73% | 46,00 | 46,48 | 45,82 | 5 444 | 501 346 | 2018-10-17 09:27:32 |
| CIGAMES | CIG | 0,89 | 0,00 | 0,00% | 0,90 | 0,90 | 0,89 | 62 433 | 112 094 | 2018-10-17 09:18:24 |
| CITYSERV | CTS | 12,20 | 0,30 | 2,52% | 12,20 | 12,20 | 12,20 | 200 | 4 880 | 2018-10-17 09:08:43 |
| CLNPHARMA | CLN | 31,50 | -0,30 | -0,94% | 31,55 | 31,55 | 31,50 | 112 | 7 060 | 2018-10-17 09:21:52 |
| CNT | CNT | 11,50 | 0,50 | 4,55% | 11,20 | 11,50 | 10,80 | 692 | 15 480 | 2018-10-16 11:40:09 |
| COGNOR | COG | 1,79 | 0,04 | 2,29% | 1,79 | 1,79 | 1,73 | 209 | 724 | 2018-10-17 09:10:35 |
| COMARCH | CMR | 165,50 | 4,00 | 2,48% | 166,00 | 166,00 | 165,50 | 112 | 37 098 | 2018-10-17 09:25:32 |
| COMP | CMP | 57,00 | 1,50 | 2,70% | 56,00 | 58,50 | 55,50 | 4 895 | 556 922 | 2018-10-16 17:03:15 |
| CORMAY | CRM | 1,06 | 0,00 | 0,00% | 1,06 | 1,07 | 1,06 | 12 200 | 25 922 | 2018-10-17 09:28:21 |
| CPGROUP | CPG | 5,50 | 0,00 | 0,00% | 5,50 | 5,50 | 5,50 | 1 | 12 | 2018-10-17 09:00:00 |
| CYFRPLSAT | CPS | 22,74 | 0,04 | 0,18% | 22,72 | 22,74 | 22,70 | 86 | 3 908 | 2018-10-17 09:00:00 |
| DEBICA | DBC | 112,50 | 1,50 | 1,35% | 112,50 | 112,50 | 112,50 | 2 | 450 | 2018-10-17 09:00:00 |
| DECORA | DCR | 10,70 | -0,10 | -0,93% | 10,70 | 10,70 | 10,70 | 360 | 7 704 | 2018-10-17 09:22:40 |
| DEKPOL | DEK | 39,80 | 1,40 | 3,65% | 39,80 | 39,80 | 39,80 | 20 | 1 592 | 2018-10-17 09:00:25 |
| DELKO | DEL | 8,94 | 0,04 | 0,45% | 8,92 | 9,00 | 8,92 | 1 040 | 18 712 | 2018-10-16 14:54:55 |
| DINOPL | DNP | 92,90 | -0,45 | -0,48% | 93,75 | 94,00 | 92,40 | 2 396 | 448 198 | 2018-10-17 09:27:18 |
| DOMDEV | DOM | 67,20 | 0,20 | 0,30% | 67,20 | 67,20 | 67,20 | 15 | 2 016 | 2018-10-17 09:00:00 |
| ECHO | ECH | 4,12 | -0,03 | -0,72% | 4,15 | 4,18 | 4,12 | 14 008 | 115 868 | 2018-10-16 17:00:00 |
| EFEKT | EFK | 21,70 | 0,00 | 0,00% | 21,70 | 21,70 | 21,70 | 1 | 44 | 2018-10-17 09:00:00 |
| EKOEXPORT | EEX | 3,07 | 0,02 | 0,66% | 3,01 | 3,07 | 3,01 | 1 065 | 6 412 | 2018-10-17 09:06:44 |
| ELBUDOWA | ELB | 36,70 | 0,90 | 2,51% | 37,00 | 37,00 | 36,00 | 692 | 50 796 | 2018-10-16 16:36:13 |
| ELEKTROTI | ELT | 4,30 | 0,02 | 0,47% | 4,30 | 4,30 | 4,30 | 200 | 1 720 | 2018-10-17 09:00:00 |
| ELEMENTAL | EMT | 1,46 | 0,00 | 0,00% | 1,47 | 1,47 | 1,42 | 7 686 | 22 000 | 2018-10-17 09:21:06 |
| ELZAB | ELZ | 6,10 | 0,20 | 3,39% | 6,10 | 6,10 | 6,10 | 100 | 1 220 | 2018-10-16 10:06:41 |
| ENAP | ENP | 1,07 | 0,00 | 0,00% | 1,07 | 1,07 | 1,07 | 1 | 2 | 2018-10-17 09:02:04 |
| ENEA | ENA | 8,13 | 0,06 | 0,74% | 8,18 | 8,18 | 8,11 | 8 852 | 144 244 | 2018-10-17 09:27:18 |
| ENELMED | ENE | 8,85 | -0,35 | -3,80% | 8,85 | 8,85 | 8,85 | 800 | 14 160 | 2018-10-16 09:40:58 |
| ENERGA | ENG | 8,25 | 0,05 | 0,61% | 8,24 | 8,28 | 8,23 | 30 416 | 502 032 | 2018-10-17 09:28:03 |
| ENTER | ENT | 19,00 | 0,20 | 1,06% | 18,00 | 19,00 | 18,00 | 2 | 74 | 2018-10-17 09:07:07 |
| ERBUD | ERB | 10,60 | 0,20 | 1,92% | 10,80 | 10,80 | 10,45 | 486 | 10 292 | 2018-10-16 17:00:00 |
| ERG | ERG | 46,60 | 0,00 | 0,00% | 46,60 | 46,60 | 46,60 | 20 | 1 864 | 2018-10-17 09:00:00 |
| ERGIS | EGS | 3,60 | 0,15 | 4,35% | 3,70 | 3,70 | 3,56 | 2 085 | 15 012 | 2018-10-17 09:07:04 |
| ESOTIQ | EAH | 20,30 | 0,55 | 2,78% | 20,30 | 20,30 | 20,30 | 1 | 40 | 2018-10-17 09:00:00 |
| ESSYSTEM | ESS | 2,44 | 0,00 | 0,00% | 2,44 | 2,44 | 2,44 | 150 | 732 | 2018-10-11 12:33:08 |
| EUCO | EUC | 8,60 | 0,02 | 0,23% | 8,60 | 8,60 | 8,60 | 1 | 18 | 2018-10-16 09:09:05 |
| EUROCASH | EUR | 20,31 | 0,43 | 2,16% | 20,00 | 20,48 | 19,95 | 71 736 | 2 902 588 | 2018-10-17 09:26:52 |
| EUROHOLD | EHG | 3,98 | -0,04 | -1,00% | 3,90 | 3,98 | 3,90 | 10 | 78 | 2018-08-23 16:17:21 |
| EUROTEL | ETL | 16,70 | 0,95 | 6,03% | 15,80 | 16,85 | 15,80 | 3 606 | 118 180 | 2018-10-17 09:19:28 |
| FAMUR | FMF | 5,62 | -0,02 | -0,35% | 5,60 | 5,64 | 5,60 | 6 601 | 73 982 | 2018-10-17 09:27:18 |
| FASING | FSG | 16,35 | 0,35 | 2,19% | 16,35 | 16,35 | 16,35 | 1 | 32 | 2018-10-16 17:00:00 |
| FEERUM | FEE | 5,90 | 0,00 | 0,00% | 5,90 | 5,90 | 5,90 | 1 | 12 | 2018-10-17 09:00:22 |
| FERRO | FRO | 13,05 | 0,00 | 0,00% | 13,20 | 13,20 | 13,05 | 154 | 4 020 | 2018-10-17 09:22:34 |
| FORTE | FTE | 39,10 | 1,10 | 2,89% | 38,00 | 39,60 | 38,00 | 136 | 10 608 | 2018-10-17 09:27:23 |
| GETINOBLE | GNB | 0,51 | 0,01 | 2,00% | 0,51 | 0,51 | 0,50 | 100 664 | 101 326 | 2018-10-17 09:27:18 |
| GINOROSSI | GRI | 0,56 | 0,01 | 1,82% | 0,56 | 0,57 | 0,56 | 24 937 | 28 314 | 2018-10-17 09:27:01 |
| GLCOSMED | GLC | 0,72 | 0,00 | 0,00% | 0,72 | 0,72 | 0,72 | 1 | 2 | 2018-10-17 09:00:00 |
| GOBARTO | GOB | 8,70 | -0,14 | -1,58% | 8,62 | 8,82 | 8,40 | 2 651 | 45 484 | 2018-10-16 17:00:00 |
| GPW | GPW | 43,80 | 0,00 | 0,00% | 43,80 | 44,00 | 43,80 | 935 | 81 938 | 2018-10-17 09:15:58 |
| GROCLIN | GCN | 3,50 | 0,10 | 2,94% | 3,43 | 3,66 | 3,43 | 7 241 | 51 438 | 2018-10-17 09:18:11 |
| GRODNO | GRN | 4,04 | 0,00 | 0,00% | 4,04 | 4,04 | 4,04 | 1 | 8 | 2018-10-17 09:00:00 |
| GRUPAAZOTY | ATT | 25,74 | 0,06 | 0,23% | 25,70 | 25,80 | 25,50 | 6 311 | 323 930 | 2018-10-17 09:28:33 |
| GTC | GTC | 7,86 | 0,16 | 2,08% | 7,78 | 7,90 | 7,78 | 8 231 | 129 234 | 2018-10-17 09:27:18 |
| HANDLOWY | BHW | 72,10 | 0,00 | 0,00% | 72,70 | 72,70 | 72,10 | 757 | 109 654 | 2018-10-17 09:27:18 |
| HARPER | HRP | 0,20 | 0,01 | 5,26% | 0,20 | 0,20 | 0,20 | 50 001 | 20 000 | 2018-10-17 09:26:35 |
| HELIO | HEL | 11,20 | 0,00 | 0,00% | 11,20 | 11,20 | 11,20 | 1 | 22 | 2018-10-17 09:00:13 |
| HERKULES | HRS | 2,47 | -0,02 | -0,80% | 2,47 | 2,47 | 2,47 | 4 882 | 24 118 | 2018-10-16 17:00:00 |
| HOLLYWOOD | HLD | 1,04 | 0,00 | 0,00% | 1,04 | 1,04 | 1,04 | 1 | 2 | 2018-10-17 09:00:00 |
| HYDROTOR | HDR | 36,60 | 0,40 | 1,10% | 36,60 | 36,60 | 36,60 | 1 | 74 | 2018-10-17 09:00:00 |
| IDEABANK | IDA | 3,30 | 0,01 | 0,30% | 3,30 | 3,30 | 3,30 | 2 700 | 17 820 | 2018-10-17 09:23:59 |
| IFIRMA | IFI | 2,35 | 0,00 | 0,00% | 2,30 | 2,35 | 2,30 | 590 | 2 742 | 2018-10-17 09:21:58 |
| IIAAV | IIA | 90,05 | 3,75 | 4,35% | 88,10 | 90,05 | 88,10 | 9 | 1 614 | 2018-10-16 14:37:35 |
| IMCOMPANY | IMC | 12,60 | -0,10 | -0,79% | 12,60 | 12,60 | 12,60 | 150 | 3 780 | 2018-10-17 09:05:16 |
| IMMOBILE | GKI | 3,30 | 0,02 | 0,61% | 3,26 | 3,35 | 3,26 | 365 | 2 390 | 2018-10-17 09:07:24 |
| IMPEL | IPL | 11,30 | 0,70 | 6,60% | 11,30 | 11,30 | 11,30 | 1 | 22 | 2018-10-17 09:06:49 |
| IMPERA | IMP | 0,93 | 0,00 | 0,00% | 0,93 | 0,93 | 0,93 | 1 | 2 | 2018-10-17 09:00:00 |
| IMPEXMET | IPX | 3,30 | -0,05 | -1,49% | 3,30 | 3,30 | 3,30 | 424 | 2 798 | 2018-10-17 09:00:00 |
| IMS | IMS | 3,76 | 0,04 | 1,08% | 3,76 | 3,76 | 3,76 | 3 | 22 | 2018-10-17 09:06:04 |
| INDYKPOL | IND | 68,00 | 0,50 | 0,74% | 68,00 | 68,00 | 68,00 | 50 | 6 800 | 2018-10-17 09:00:00 |
| INGBSK | ING | 171,80 | 2,60 | 1,54% | 171,00 | 171,80 | 170,80 | 237 | 81 248 | 2018-10-17 09:27:18 |
| INPRO | INP | 4,48 | 0,00 | 0,00% | 4,48 | 4,48 | 4,48 | 1 | 8 | 2018-10-17 09:00:00 |
| INSTALKRK | INK | 13,65 | 0,25 | 1,87% | 13,65 | 13,65 | 13,65 | 6 | 164 | 2018-10-16 09:00:00 |
| INTERAOLT | IRL | 6,40 | -0,02 | -0,31% | 6,40 | 6,40 | 6,40 | 200 | 2 560 | 2018-10-16 16:41:34 |
| INTERCARS | CAR | 274,00 | 8,50 | 3,20% | 265,50 | 276,50 | 265,50 | 95 | 51 506 | 2018-10-17 09:27:18 |
| INTERFERI | INF | 3,78 | 0,00 | 0,00% | 3,62 | 3,78 | 3,62 | 301 | 2 180 | 2018-10-09 12:56:58 |
| INTERSPPL | IPO | 2,00 | -0,02 | -0,99% | 2,00 | 2,00 | 2,00 | 1 | 4 | 2018-10-17 09:00:00 |
| INTROL | INL | 3,75 | 0,00 | 0,00% | 3,75 | 3,75 | 3,75 | 20 | 150 | 2018-10-16 09:01:34 |
| IPOPEMA | IPE | 1,18 | -0,01 | -0,84% | 1,19 | 1,19 | 1,18 | 496 | 1 170 | 2018-10-17 09:22:54 |
| ITMTRADE | ITM | 1,23 | 0,03 | 2,50% | 1,23 | 1,23 | 1,23 | 1 | 2 | 2018-10-17 09:28:19 |
| IZOBLOK | IZB | 31,00 | 1,00 | 3,33% | 30,10 | 31,00 | 30,10 | 725 | 44 680 | 2018-10-16 15:40:29 |
| IZOSTAL | IZS | 3,88 | -0,13 | -3,24% | 4,01 | 4,01 | 3,88 | 2 650 | 20 648 | 2018-10-15 12:56:09 |
| JSW | JSW | 69,44 | 1,20 | 1,76% | 69,00 | 69,60 | 69,00 | 14 395 | 1 995 116 | 2018-10-17 09:24:48 |
| JWCONSTR | JWC | 2,92 | 0,00 | 0,00% | 2,92 | 2,92 | 2,92 | 1 | 6 | 2018-10-17 09:00:00 |
| K2INTERNT | K2I | 11,95 | 0,00 | 0,00% | 11,95 | 11,95 | 11,95 | 1 | 24 | 2018-10-17 09:00:00 |
| KANIA | KAN | 1,31 | 0,01 | 0,77% | 1,32 | 1,33 | 1,31 | 19 519 | 51 490 | 2018-10-17 09:22:35 |
| KCI | KCI | 0,58 | 0,00 | 0,00% | 0,58 | 0,58 | 0,58 | 1 110 | 1 288 | 2018-10-16 15:09:45 |
| KERNEL | KER | 51,40 | 0,30 | 0,59% | 51,10 | 51,40 | 51,10 | 231 | 23 724 | 2018-10-17 09:27:18 |
| KETY | KTY | 375,00 | 0,50 | 0,13% | 376,50 | 380,00 | 375,00 | 131 | 98 586 | 2018-10-17 09:27:18 |
| KGHM | KGH | 84,14 | 0,24 | 0,29% | 84,60 | 84,74 | 83,70 | 21 404 | 3 599 412 | 2018-10-17 09:28:41 |
| KGL | KGL | 16,40 | -0,60 | -3,53% | 16,40 | 16,40 | 16,40 | 1 | 32 | 2018-10-17 09:00:00 |
| KINOPOL | KPL | 11,50 | 0,00 | 0,00% | 11,00 | 11,50 | 11,00 | 176 | 3 984 | 2018-10-12 16:19:35 |
| KOGENERA | KGN | 52,60 | -0,20 | -0,38% | 52,60 | 52,60 | 52,60 | 1 | 106 | 2018-10-17 09:00:51 |
| KOMPAP | KMP | 6,95 | 0,10 | 1,46% | 6,95 | 6,95 | 6,95 | 100 | 1 390 | 2018-10-15 09:22:00 |
| KOMPUTRON | KOM | 3,48 | 0,08 | 2,35% | 3,48 | 3,48 | 3,48 | 1 | 6 | 2018-10-17 09:00:00 |
| KONSSTALI | KST | 28,50 | 0,30 | 1,06% | 28,50 | 28,50 | 28,50 | 1 | 58 | 2018-10-17 09:00:36 |
| KPPD | KPD | 26,40 | 0,00 | 0,00% | 26,40 | 26,40 | 26,40 | 288 | 15 206 | 2018-10-11 09:03:26 |
| KRAKCHEM | KCH | 1,23 | -0,02 | -1,60% | 1,23 | 1,23 | 1,23 | 7 | 18 | 2018-10-17 09:17:55 |
| KREC | KRC | 4,40 | 0,10 | 2,33% | 4,40 | 4,40 | 4,40 | 10 000 | 88 000 | 2018-10-17 09:00:00 |
| KREZUS | KZS | 1,50 | 0,04 | 2,74% | 1,47 | 1,53 | 1,46 | 617 435 | 1 846 432 | 2018-10-17 09:27:43 |
| KRKA | KRK | 242,00 | 2,00 | 0,83% | 270,00 | 270,00 | 242,00 | 33 | 17 096 | 2018-10-15 15:37:25 |
| KRUK | KRU | 198,80 | 2,40 | 1,22% | 198,00 | 198,90 | 197,00 | 1 911 | 754 720 | 2018-10-17 09:27:18 |
| KRUSZWICA | KSW | 46,90 | -0,10 | -0,21% | 46,90 | 46,90 | 46,90 | 1 000 | 93 800 | 2018-10-17 09:00:00 |
| KRVITAMIN | KVT | 6,00 | 0,40 | 7,14% | 5,22 | 6,00 | 5,22 | 1 629 | 17 964 | 2018-10-17 09:21:35 |
| LARQ | LRQ | 7,50 | 0,00 | 0,00% | 7,50 | 7,50 | 7,50 | 1 | 16 | 2018-10-17 09:00:00 |
| LCCORP | LCC | 2,58 | 0,00 | 0,00% | 2,58 | 2,58 | 2,57 | 9 746 | 50 180 | 2018-10-17 09:27:51 |
| LENA | LEN | 2,85 | 0,07 | 2,52% | 2,85 | 2,85 | 2,85 | 2 201 | 12 546 | 2018-10-17 09:21:45 |
| LENTEX | LTX | 7,18 | 0,00 | 0,00% | 7,18 | 7,18 | 7,18 | 451 | 6 476 | 2018-10-17 09:07:55 |
| LIBET | LBT | 1,06 | -0,07 | -6,19% | 1,15 | 1,15 | 1,06 | 10 001 | 21 252 | 2018-10-17 09:17:32 |
| LIVECHAT | LVC | 23,25 | 0,05 | 0,22% | 23,20 | 23,65 | 23,20 | 287 | 13 370 | 2018-10-17 09:28:30 |
| LOKUM | LKD | 17,20 | 0,00 | 0,00% | 17,20 | 17,20 | 17,20 | 5 | 172 | 2018-10-12 09:00:54 |
| LOTOS | LTS | 72,98 | 0,20 | 0,27% | 72,70 | 73,38 | 72,68 | 7 176 | 1 046 716 | 2018-10-17 09:28:45 |
| LPP | LPP | 8425,00 | -70,00 | -0,82% | 8 570,00 | 8 570,00 | 8 425,00 | 154 | 2 606 530 | 2018-10-17 09:21:16 |
| LSISOFT | LSI | 12,60 | 0,30 | 2,44% | 11,90 | 12,60 | 11,90 | 1 621 | 39 978 | 2018-10-16 13:57:33 |
| LUBAWA | LBW | 0,73 | 0,00 | 0,00% | 0,73 | 0,73 | 0,73 | 70 | 102 | 2018-10-17 09:10:17 |
| MABION | MAB | 103,80 | -2,20 | -2,08% | 105,80 | 105,80 | 102,80 | 301 | 62 724 | 2018-10-17 09:27:22 |
| MAKARONPL | MAK | 4,24 | 0,00 | 0,00% | 4,22 | 4,24 | 4,22 | 5 691 | 48 104 | 2018-10-10 11:38:22 |
| MANGATA | MGT | 65,00 | 0,20 | 0,31% | 65,00 | 65,00 | 65,00 | 1 | 130 | 2018-10-17 09:00:00 |
| MARVIPOL | MVP | 3,84 | 0,30 | 8,47% | 3,84 | 3,84 | 3,84 | 5 | 38 | 2018-10-17 09:11:43 |
| MASTERPHA | MPH | 4,15 | 0,13 | 3,23% | 4,15 | 4,15 | 4,15 | 1 | 8 | 2018-10-17 09:00:00 |
| MAXCOM | MXC | 16,60 | -0,10 | -0,60% | 16,60 | 16,60 | 16,60 | 1 | 34 | 2018-10-17 09:01:30 |
| MBANK | MBK | 413,00 | -2,80 | -0,67% | 412,00 | 417,40 | 412,00 | 343 | 284 600 | 2018-10-17 09:25:34 |
| MBWS | MBW | 17,74 | -0,40 | -2,21% | 17,74 | 17,74 | 17,74 | 429 | 15 220 | 2018-10-16 14:14:08 |
| MCI | MCI | 10,00 | 0,20 | 2,04% | 9,46 | 10,00 | 9,46 | 16 658 | 329 544 | 2018-10-16 17:00:00 |
| MDIENERGIA | MDI | 3,70 | 0,00 | 0,00% | 3,70 | 3,70 | 3,70 | 1 | 8 | 2018-10-17 09:00:00 |
| MEDIACAP | MCP | 1,99 | -0,06 | -2,93% | 2,00 | 2,00 | 1,95 | 17 445 | 68 894 | 2018-10-15 12:53:53 |
| MEDICALG | MDG | 44,00 | 0,50 | 1,15% | 44,90 | 44,90 | 43,25 | 534 | 47 642 | 2018-10-17 09:21:29 |
| MENNICA | MNC | 19,70 | 0,00 | 0,00% | 19,70 | 19,70 | 19,70 | 5 | 198 | 2018-10-17 09:00:00 |
| MERCATOR | MRC | 14,80 | 0,30 | 2,07% | 14,85 | 14,85 | 14,80 | 42 | 1 244 | 2018-10-17 09:24:50 |
| MERCOR | MCR | 9,86 | 0,00 | 0,00% | 9,86 | 9,86 | 9,86 | 1 | 20 | 2018-10-17 09:25:00 |
| MEXPOLSKA | MEX | 3,29 | 0,00 | 0,00% | 3,29 | 3,29 | 3,29 | 1 | 6 | 2018-10-17 09:00:00 |
| MFO | MFO | 27,80 | 0,00 | 0,00% | 27,80 | 27,80 | 27,80 | 1 | 56 | 2018-10-17 09:00:00 |
| MILLENNIUM | MIL | 9,12 | 0,13 | 1,45% | 9,00 | 9,12 | 8,97 | 42 505 | 769 228 | 2018-10-17 09:27:45 |
| MIRACULUM | MIR | 1,62 | 0,00 | 0,00% | 1,62 | 1,62 | 1,62 | 20 | 64 | 2018-10-16 09:19:17 |
| MIRBUD | MRB | 1,07 | 0,03 | 2,88% | 1,04 | 1,09 | 1,03 | 133 314 | 281 198 | 2018-10-16 15:25:42 |
| MLPGROUP | MLG | 40,00 | -1,00 | -2,44% | 37,00 | 40,00 | 37,00 | 160 | 12 320 | 2018-10-10 12:51:39 |
| MLSYSTEM | MLS | 27,90 | 1,05 | 3,91% | 27,00 | 27,90 | 27,00 | 284 | 15 344 | 2018-10-17 09:24:59 |
| MOL | MOL | 36,00 | -4,00 | -10,00% | 36,00 | 36,00 | 36,00 | 848 | 61 056 | 2018-10-16 17:00:58 |
| MONNARI | MON | 5,59 | 0,07 | 1,27% | 5,59 | 5,59 | 5,59 | 500 | 5 590 | 2018-10-17 09:25:36 |
| MORIZON | MZN | 1,48 | 0,13 | 9,63% | 1,48 | 1,48 | 1,48 | 1 | 2 | 2018-10-17 09:00:00 |
| MOSTALPLC | MSP | 4,88 | 0,04 | 0,83% | 4,88 | 4,88 | 4,88 | 1 | 10 | 2018-10-17 09:00:00 |
| MOSTALWAR | MSW | 2,47 | -0,03 | -1,20% | 2,48 | 2,48 | 2,47 | 1 450 | 7 190 | 2018-10-17 09:22:52 |
| MUZA | MZA | 2,90 | 0,04 | 1,40% | 2,90 | 2,90 | 2,90 | 100 | 580 | 2018-10-12 09:25:28 |
| MWTRADE | MWT | 2,80 | 0,00 | 0,00% | 2,72 | 2,80 | 2,72 | 110 | 600 | 2018-10-16 13:33:10 |
| NETIA | NET | 4,69 | 0,01 | 0,21% | 4,69 | 4,69 | 4,60 | 1 263 | 11 702 | 2018-10-17 09:27:18 |
| NETMEDIA | NEM | 9,60 | 0,00 | 0,00% | 9,60 | 9,60 | 9,60 | 355 | 6 816 | 2018-10-12 09:01:06 |
| NEUCA | NEU | 244,00 | -1,00 | -0,41% | 245,00 | 247,00 | 243,50 | 367 | 179 816 | 2018-10-16 17:00:00 |
| NEWAG | NWG | 16,55 | 0,25 | 1,53% | 16,55 | 16,55 | 16,55 | 88 | 2 912 | 2018-10-17 09:08:40 |
| NOVATURAS | NTU | 44,00 | 2,05 | 4,89% | 44,00 | 44,00 | 44,00 | 1 | 88 | 2018-10-15 16:43:10 |
| NOWAGALA | CNG | 0,75 | 0,02 | 2,74% | 0,75 | 0,75 | 0,75 | 1 310 | 1 966 | 2018-10-17 09:25:53 |
| NTTSYSTEM | NTT | 2,64 | 0,06 | 2,33% | 2,64 | 2,64 | 2,64 | 1 | 6 | 2018-10-17 09:03:59 |
| OAT | OAT | 18,89 | -0,12 | -0,63% | 20,00 | 20,00 | 18,89 | 101 | 3 818 | 2018-10-17 09:16:09 |
| ODLEWNIE | ODL | 3,02 | -0,06 | -1,95% | 3,02 | 3,02 | 3,02 | 10 | 60 | 2018-10-17 09:06:59 |
| OEX | OEX | 16,00 | 0,20 | 1,27% | 16,00 | 16,00 | 16,00 | 1 255 | 40 160 | 2018-10-16 09:46:32 |
| OPENFIN | OPF | 0,49 | 0,02 | 4,26% | 0,47 | 0,49 | 0,47 | 23 912 | 22 482 | 2018-10-17 09:00:56 |
| OPONEO.PL | OPN | 24,00 | 0,00 | 0,00% | 24,80 | 24,80 | 23,70 | 2 435 | 116 606 | 2018-10-16 17:02:04 |
| OPTEAM | OPM | 5,85 | 0,05 | 0,86% | 5,85 | 5,85 | 5,85 | 22 | 258 | 2018-10-15 09:00:00 |
| ORANGEPL | OPL | 4,50 | 0,05 | 1,12% | 4,47 | 4,52 | 4,47 | 200 804 | 1 801 352 | 2018-10-17 09:24:47 |
| ORBIS | ORB | 90,00 | 0,40 | 0,45% | 89,80 | 90,00 | 89,80 | 2 122 | 381 924 | 2018-10-17 09:27:18 |
| ORION | ORN | 6,90 | 0,00 | 0,00% | 6,90 | 6,90 | 6,90 | 1 | 14 | 2018-10-17 09:07:14 |
| ORZBIALY | OBL | 12,90 | 0,25 | 1,98% | 12,70 | 12,90 | 12,50 | 1 163 | 29 586 | 2018-10-17 09:20:49 |
| OTLOG | OTS | 7,90 | 0,50 | 6,76% | 7,70 | 7,90 | 7,70 | 1 321 | 20 736 | 2018-10-17 09:24:17 |
| OTMUCHOW | OTM | 1,85 | 0,00 | 0,00% | 1,85 | 1,85 | 1,85 | 1 | 4 | 2018-10-17 09:00:00 |
| OVOSTAR | OVO | 108,00 | 0,00 | 0,00% | 108,00 | 108,00 | 108,00 | 15 | 3 240 | 2018-10-15 12:52:59 |
| PAMAPOL | PMP | 1,00 | 0,00 | 0,00% | 1,00 | 1,00 | 1,00 | 178 | 356 | 2018-10-17 09:00:00 |
| PANOVA | NVA | 17,30 | -0,20 | -1,14% | 17,30 | 17,30 | 17,30 | 2 | 70 | 2018-10-17 09:00:00 |
| PATENTUS | PAT | 1,21 | -0,06 | -4,72% | 1,21 | 1,21 | 1,21 | 1 000 | 2 420 | 2018-10-17 09:12:53 |
| PBKM | BKM | 57,60 | -1,40 | -2,37% | 59,00 | 59,20 | 57,60 | 4 054 | 472 410 | 2018-10-16 17:00:00 |
| PCCROKITA | PCR | 86,60 | -0,40 | -0,46% | 87,60 | 87,60 | 86,60 | 109 | 18 968 | 2018-10-17 09:28:26 |
| PCM | PCM | 9,08 | 0,00 | 0,00% | 9,08 | 9,08 | 9,08 | 740 | 13 438 | 2018-10-17 09:25:48 |
| PEKABEX | PBX | 12,10 | 0,50 | 4,31% | 11,80 | 12,10 | 11,80 | 2 813 | 67 052 | 2018-10-16 10:11:04 |
| PEKAO | PEO | 104,90 | 1,05 | 1,01% | 104,25 | 105,10 | 104,25 | 83 965 | 17 612 954 | 2018-10-17 09:28:34 |
| PEMANAGER | PEM | 28,10 | 1,20 | 4,46% | 28,20 | 28,20 | 28,10 | 2 | 112 | 2018-10-17 09:00:03 |
| PEP | PEP | 19,75 | -0,35 | -1,74% | 20,00 | 20,00 | 19,75 | 12 | 480 | 2018-10-17 09:00:09 |
| PEPEES | PPS | 1,28 | 0,00 | 0,00% | 1,28 | 1,28 | 1,28 | 1 | 2 | 2018-10-17 09:00:07 |
| PFLEIDER | PFL | 31,50 | 0,40 | 1,29% | 31,50 | 31,50 | 31,50 | 40 | 2 520 | 2018-10-17 09:06:17 |
| PGE | PGE | 10,18 | 0,13 | 1,29% | 10,06 | 10,20 | 10,06 | 95 559 | 1 938 316 | 2018-10-17 09:27:49 |
| PGNIG | PGN | 6,59 | 0,00 | 0,00% | 6,60 | 6,63 | 6,57 | 202 851 | 2 677 504 | 2018-10-17 09:28:40 |
| PGO | PGO | 2,30 | 0,00 | 0,00% | 2,30 | 2,30 | 2,30 | 45 | 208 | 2018-10-17 09:00:00 |
| PGSSOFT | PSW | 9,22 | -0,08 | -0,86% | 9,30 | 9,30 | 9,22 | 172 | 3 190 | 2018-10-17 09:19:17 |
| PHN | PHN | 11,40 | 0,45 | 4,11% | 11,40 | 11,40 | 11,40 | 1 | 22 | 2018-10-17 09:00:41 |
| PKNORLEN | PKN | 97,74 | 0,10 | 0,10% | 98,44 | 98,46 | 97,64 | 20 927 | 4 103 092 | 2018-10-17 09:28:18 |
| PKOBP | PKO | 40,20 | 0,54 | 1,36% | 39,95 | 40,33 | 39,95 | 139 433 | 11 191 186 | 2018-10-17 09:28:32 |
| PKPCARGO | PKP | 40,50 | 0,50 | 1,25% | 40,50 | 40,50 | 40,50 | 366 | 29 646 | 2018-10-17 09:27:18 |
| PLASTBOX | PLX | 1,75 | 0,00 | 0,00% | 1,75 | 1,75 | 1,75 | 1 | 4 | 2018-10-17 09:00:00 |
| PLAY | PLY | 17,95 | 0,81 | 4,73% | 17,48 | 18,10 | 17,40 | 129 732 | 4 604 180 | 2018-10-17 09:28:40 |
| PLAYWAY | PLW | 135,00 | 5,50 | 4,25% | 133,00 | 135,00 | 131,00 | 3 477 | 929 046 | 2018-10-17 09:27:18 |
| PLAZACNTR | PLZ | 2,22 | -0,04 | -1,77% | 2,22 | 2,22 | 2,22 | 9 | 40 | 2018-10-15 09:00:00 |
| PMPG | PGM | 3,30 | 0,00 | 0,00% | 3,30 | 3,30 | 3,30 | 171 | 1 128 | 2018-10-16 15:49:29 |
| POLICE | PCE | 13,00 | 0,30 | 2,36% | 13,00 | 13,00 | 13,00 | 967 | 25 142 | 2018-10-17 09:01:33 |
| POLIMEXMS | PXM | 3,00 | 0,04 | 1,35% | 2,97 | 3,03 | 2,95 | 38 042 | 228 170 | 2018-10-17 09:27:18 |
| POLNORD | PND | 9,34 | -0,01 | -0,11% | 9,17 | 9,44 | 9,17 | 9 945 | 184 880 | 2018-10-16 17:00:00 |
| POLWAX | PWX | 7,14 | 0,00 | 0,00% | 7,14 | 7,14 | 7,10 | 427 | 6 080 | 2018-10-17 09:25:01 |
| POZBUD | POZ | 2,71 | 0,12 | 4,63% | 2,71 | 2,71 | 2,71 | 1 | 6 | 2018-10-17 09:00:00 |
| PRAGMAFA | PRF | 16,00 | -0,40 | -2,44% | 16,00 | 16,00 | 16,00 | 95 | 3 040 | 2018-10-17 09:07:35 |
| PRAGMAINK | PRI | 11,85 | -0,30 | -2,47% | 12,15 | 12,15 | 11,85 | 36 | 856 | 2018-10-16 14:37:39 |
| PRAIRIE | PDZ | 1,26 | -0,03 | -2,33% | 1,28 | 1,28 | 1,26 | 9 398 | 23 712 | 2018-10-17 09:05:11 |
| PRIMETECH | PTH | 1,30 | 0,02 | 1,56% | 1,30 | 1,30 | 1,30 | 55 | 144 | 2018-10-17 09:24:23 |
| PROCAD | PRD | 1,59 | 0,00 | 0,00% | 1,59 | 1,59 | 1,59 | 2 | 6 | 2018-10-17 09:07:42 |
| PROCHEM | PRM | 17,40 | 1,50 | 9,43% | 17,40 | 17,40 | 17,40 | 45 | 1 566 | 2018-10-17 09:02:12 |
| PROJPRZEM | PJP | 21,10 | 0,00 | 0,00% | 21,10 | 21,10 | 21,10 | 1 | 42 | 2018-10-17 09:00:00 |
| PROTEKTOR | PRT | 4,91 | 0,21 | 4,47% | 4,80 | 4,93 | 4,80 | 4 140 | 40 112 | 2018-10-17 09:14:16 |
| PROVIDENT | IPF | 9,85 | 0,22 | 2,28% | 9,85 | 9,85 | 9,85 | 328 | 6 462 | 2018-10-10 09:01:47 |
| PZU | PZU | 40,30 | 0,30 | 0,75% | 40,11 | 40,30 | 40,11 | 180 832 | 14 556 814 | 2018-10-17 09:28:31 |
| QUANTUM | QNT | 14,60 | 0,00 | 0,00% | 14,60 | 14,60 | 14,55 | 156 | 4 550 | 2018-10-16 13:33:07 |
| QUERCUS | QRS | 2,73 | -0,09 | -3,19% | 2,74 | 2,74 | 2,73 | 2 056 | 11 246 | 2018-10-17 09:16:46 |
| QUMAK | QMK | 0,85 | 0,01 | 1,19% | 0,84 | 0,85 | 0,82 | 101 372 | 167 910 | 2018-10-17 09:27:15 |
| R22 | R22 | 15,80 | 0,14 | 0,89% | 16,04 | 16,04 | 15,80 | 21 | 664 | 2018-10-17 09:07:04 |
| RADPOL | RDL | 1,38 | 0,00 | 0,00% | 1,38 | 1,38 | 1,38 | 1 | 2 | 2018-10-17 09:00:00 |
| RAFAKO | RFK | 2,08 | 0,01 | 0,48% | 2,08 | 2,10 | 2,08 | 17 614 | 73 680 | 2018-10-17 09:25:51 |
| RAFAMET | RAF | 12,20 | 0,00 | 0,00% | 12,20 | 12,20 | 12,20 | 10 | 244 | 2018-10-16 10:20:18 |
| RAINBOW | RBW | 17,50 | 0,40 | 2,34% | 17,50 | 17,50 | 17,50 | 1 | 36 | 2018-10-17 09:00:18 |
| RANKPROGR | RNK | 1,77 | 0,06 | 3,51% | 1,70 | 1,77 | 1,70 | 5 258 | 18 284 | 2018-10-16 15:31:59 |
| RAWLPLUG | RWL | 8,36 | -0,34 | -3,91% | 8,68 | 8,68 | 8,36 | 103 | 1 770 | 2018-10-17 09:02:17 |
| REDAN | RDN | 0,88 | -0,02 | -2,22% | 0,90 | 0,90 | 0,88 | 1 515 | 2 668 | 2018-10-16 15:20:36 |
| RELPOL | RLP | 7,00 | 0,20 | 2,94% | 6,90 | 7,00 | 6,90 | 2 970 | 41 470 | 2018-10-16 15:43:23 |
| REMAK | RMK | 7,74 | -0,34 | -4,21% | 7,74 | 7,74 | 7,74 | 980 | 15 170 | 2018-10-17 09:00:00 |
| RONSON | RON | 1,04 | -0,01 | -0,95% | 1,04 | 1,04 | 1,04 | 801 | 1 666 | 2018-10-17 09:24:34 |
| ROPCZYCE | RPC | 28,50 | 0,10 | 0,35% | 28,50 | 28,50 | 28,50 | 211 | 12 028 | 2018-10-17 09:13:11 |
| SANOK | SNK | 27,60 | 0,60 | 2,22% | 27,60 | 27,60 | 27,60 | 46 | 2 540 | 2018-10-17 09:06:35 |
| SANPL | SPL | 354,80 | -1,00 | -0,28% | 357,00 | 359,00 | 354,80 | 2 816 | 2 011 492 | 2018-10-17 09:28:00 |
| SANTANDER | SAN | 19,20 | 0,91 | 4,98% | 19,20 | 19,20 | 19,20 | 10 | 384 | 2018-10-17 09:00:00 |
| SECOGROUP | SWG | 15,00 | 0,20 | 1,35% | 14,40 | 15,00 | 14,40 | 805 | 24 024 | 2018-10-16 17:00:00 |
| SEKO | SEK | 9,25 | 0,00 | 0,00% | 9,25 | 9,25 | 9,25 | 10 | 186 | 2018-10-15 09:19:49 |
| SELENAFM | SEL | 10,50 | -0,20 | -1,87% | 10,10 | 10,50 | 9,80 | 6 319 | 130 596 | 2018-10-16 17:00:00 |
| SELVITA | SLV | 53,50 | -0,50 | -0,93% | 53,50 | 53,50 | 53,50 | 133 | 14 232 | 2018-10-17 09:23:37 |
| SERINUS | SEN | 0,79 | 0,00 | 0,00% | 0,79 | 0,79 | 0,79 | 90 | 142 | 2018-10-17 09:02:22 |
| SFINKS | SFS | 0,88 | -0,01 | -1,12% | 0,89 | 0,89 | 0,83 | 16 282 | 28 054 | 2018-10-16 17:00:00 |
| SILVAIR-REGS | SVRS | 17,00 | 0,00 | 0,00% | 17,00 | 17,00 | 17,00 | 1 | 34 | 2018-10-17 09:00:00 |
| SILVANO | SFG | 12,15 | 0,15 | 1,25% | 11,50 | 12,15 | 11,50 | 51 | 1 196 | 2018-10-15 17:00:00 |
| SIMPLE | SME | 7,15 | 0,15 | 2,14% | 7,15 | 7,15 | 7,15 | 1 | 14 | 2018-10-17 09:00:00 |
| SKARBIEC | SKH | 28,90 | 0,40 | 1,40% | 28,90 | 28,90 | 28,90 | 255 | 14 740 | 2018-10-17 09:24:44 |
| SKYLINE | SKL | 0,74 | 0,00 | 0,00% | 0,74 | 0,74 | 0,74 | 14 | 20 | 2018-10-17 09:27:18 |
| SLEEPZAG | SLZ | 4,94 | 0,12 | 2,49% | 4,94 | 4,94 | 4,94 | 300 | 2 964 | 2018-10-16 15:25:50 |
| SNIEZKA | SKA | 74,00 | 0,00 | 0,00% | 74,00 | 74,00 | 74,00 | 1 | 148 | 2018-10-17 09:00:00 |
| SOHODEV | SHD | 1,03 | 0,00 | 0,00% | 1,03 | 1,03 | 1,03 | 4 125 | 8 498 | 2018-10-17 09:25:29 |
| SOLAR | SOL | 0,56 | 0,00 | 0,00% | 0,56 | 0,56 | 0,56 | 17 | 20 | 2018-10-17 09:00:00 |
| SONEL | SON | 6,40 | 0,00 | 0,00% | 6,40 | 6,40 | 6,40 | 10 | 128 | 2018-10-09 09:10:04 |
| SOPHARMA | SPH | 9,20 | 0,00 | 0,00% | 9,20 | 9,20 | 9,20 | 29 | 534 | 2018-09-24 09:00:00 |
| STALEXP | STX | 3,22 | 0,06 | 1,90% | 3,15 | 3,22 | 3,15 | 629 | 4 032 | 2018-10-17 09:08:49 |
| STALPROD | STP | 383,50 | 6,50 | 1,72% | 377,00 | 383,50 | 377,00 | 26 | 19 618 | 2018-10-17 09:22:00 |
| STALPROFI | STF | 9,50 | 0,00 | 0,00% | 9,20 | 9,50 | 9,20 | 540 | 10 236 | 2018-10-16 17:00:00 |
| STELMET | STL | 8,10 | 0,00 | 0,00% | 8,10 | 8,10 | 8,10 | 120 | 1 944 | 2018-10-15 17:00:00 |
| SUWARY | SUW | 14,00 | 0,00 | 0,00% | 14,00 | 14,00 | 14,00 | 1 | 28 | 2018-10-17 09:00:00 |
| SYGNITY | SGN | 3,10 | 0,12 | 4,03% | 3,10 | 3,10 | 3,10 | 1 | 6 | 2018-10-16 09:05:18 |
| SYNEKTIK | SNT | 11,30 | -0,20 | -1,74% | 11,50 | 11,55 | 11,30 | 1 325 | 30 124 | 2018-10-17 09:26:50 |
| TALANX | TNX | 130,00 | 0,00 | 0,00% | 130,00 | 130,00 | 130,00 | 2 | 520 | 2018-09-24 09:00:00 |
| TALEX | TLX | 16,00 | 0,00 | 0,00% | 16,00 | 16,00 | 16,00 | 1 | 32 | 2018-10-17 09:00:11 |
| TARCZYNSKI | TAR | 14,50 | -0,10 | -0,68% | 14,50 | 14,50 | 14,50 | 70 | 2 030 | 2018-10-17 09:00:05 |
| TATRY | TMR | 137,00 | 2,00 | 1,48% | 137,00 | 137,00 | 137,00 | 30 | 8 220 | 2018-10-17 09:00:00 |
| TAURONPE | TPE | 1,84 | 0,01 | 0,55% | 1,84 | 1,85 | 1,84 | 202 887 | 747 076 | 2018-10-17 09:27:38 |
| TBULL | TBL | 30,00 | 0,20 | 0,67% | 30,00 | 32,00 | 30,00 | 1 055 | 64 018 | 2018-10-17 09:25:50 |
| TESGAS | TSG | 2,50 | 0,00 | 0,00% | 2,50 | 2,50 | 2,50 | 528 | 2 640 | 2018-10-17 09:00:00 |
| TIM | TIM | 6,96 | 0,06 | 0,87% | 6,96 | 6,96 | 6,96 | 30 | 418 | 2018-10-16 12:34:16 |
| TORPOL | TOR | 4,97 | 0,20 | 4,19% | 4,67 | 4,97 | 4,67 | 140 | 1 332 | 2018-10-17 09:21:07 |
| TOWERINVT | TOW | 28,40 | 1,30 | 4,80% | 27,50 | 28,40 | 27,50 | 1 288 | 71 126 | 2018-10-17 09:16:56 |
| TOYA | TOA | 8,20 | 0,10 | 1,23% | 8,20 | 8,20 | 8,20 | 150 | 2 460 | 2018-10-17 09:00:00 |
| TRAKCJA | TRK | 3,20 | 0,05 | 1,59% | 3,25 | 3,26 | 3,16 | 151 813 | 974 478 | 2018-10-17 09:27:44 |
| TRANSPOL | TRN | 2,89 | -0,01 | -0,34% | 2,89 | 2,89 | 2,89 | 1 | 6 | 2018-10-17 09:00:00 |
| TRITON | TRI | 2,53 | -0,12 | -4,53% | 2,62 | 2,64 | 2,53 | 4 530 | 23 534 | 2018-10-12 15:51:14 |
| TSGAMES | TEN | 83,49 | 0,49 | 0,59% | 83,00 | 83,52 | 82,00 | 5 224 | 866 908 | 2018-10-17 09:28:34 |
| TXM | TXM | 0,57 | -0,02 | -3,39% | 0,58 | 0,58 | 0,56 | 3 828 | 4 348 | 2018-10-16 15:34:36 |
| ULMA | ULM | 69,50 | 0,00 | 0,00% | 69,50 | 69,50 | 69,50 | 1 | 140 | 2018-10-16 09:07:20 |
| UNIBEP | UNI | 5,10 | 0,02 | 0,39% | 5,10 | 5,10 | 5,10 | 17 | 174 | 2018-10-17 09:02:02 |
| UNICREDIT | UCG | 51,90 | -0,16 | -0,31% | 51,93 | 51,96 | 51,90 | 525 | 54 526 | 2018-10-17 09:25:34 |
| UNIMOT | UNT | 9,74 | 0,14 | 1,46% | 9,74 | 9,74 | 9,74 | 22 | 428 | 2018-10-17 09:04:09 |
| URSUS | URS | 1,79 | 0,01 | 0,56% | 1,78 | 1,79 | 1,78 | 8 007 | 28 506 | 2018-10-17 09:26:06 |
| VENTUREIN | VTI | 1,82 | -0,10 | -5,21% | 1,92 | 1,92 | 1,82 | 4 498 | 16 372 | 2018-10-16 13:53:51 |
| VIGOSYS | VGO | 299,00 | -1,00 | -0,33% | 299,00 | 299,00 | 299,00 | 3 | 1 794 | 2018-10-16 12:42:18 |
| VINDEXUS | VIN | 7,70 | 0,02 | 0,26% | 7,66 | 7,70 | 7,66 | 282 | 4 328 | 2018-10-17 09:04:43 |
| VISTULA | VST | 3,99 | 0,01 | 0,25% | 3,95 | 3,99 | 3,95 | 200 | 1 588 | 2018-10-17 09:00:14 |
| VIVID | VVD | 2,77 | -0,05 | -1,77% | 2,83 | 2,83 | 2,76 | 9 472 | 53 090 | 2018-10-17 09:15:56 |
| VOTUM | VOT | 5,80 | 0,40 | 7,41% | 5,40 | 5,80 | 5,40 | 13 400 | 147 358 | 2018-10-16 16:02:48 |
| VOXEL | VOX | 24,80 | -0,20 | -0,80% | 24,90 | 25,00 | 24,80 | 634 | 31 564 | 2018-10-16 17:00:00 |
| WARIMPEX | WXF | 5,26 | 0,00 | 0,00% | 5,26 | 5,26 | 5,26 | 20 | 210 | 2018-10-16 14:41:25 |
| WASKO | WAS | 1,65 | 0,03 | 1,85% | 1,65 | 1,65 | 1,65 | 400 | 1 320 | 2018-10-17 09:00:00 |
| WAWEL | WWL | 830,00 | 6,00 | 0,73% | 830,00 | 830,00 | 830,00 | 1 | 1 660 | 2018-10-17 09:06:17 |
| WIELTON | WLT | 10,68 | 0,22 | 2,10% | 10,68 | 10,68 | 10,68 | 5 000 | 106 800 | 2018-10-17 09:00:00 |
| WIRTUALNA | WPL | 53,80 | 1,80 | 3,46% | 54,00 | 54,00 | 53,80 | 47 | 5 062 | 2018-10-17 09:06:17 |
| WITTCHEN | WTN | 15,50 | 0,00 | 0,00% | 15,50 | 15,50 | 15,50 | 5 | 156 | 2018-10-17 09:00:00 |
| WOJAS | WOJ | 4,54 | -0,01 | -0,22% | 4,54 | 4,54 | 4,54 | 1 520 | 13 802 | 2018-10-16 14:00:10 |
| WORKSERV | WSE | 0,82 | 0,01 | 1,23% | 0,84 | 0,84 | 0,82 | 870 | 1 430 | 2018-10-17 09:25:39 |
| XTB | XTB | 4,90 | 0,00 | 0,00% | 4,90 | 4,90 | 4,90 | 1 415 | 13 868 | 2018-10-17 09:00:00 |
| ZAMET | ZMT | 0,77 | -0,01 | -1,28% | 0,71 | 0,77 | 0,71 | 846 | 1 216 | 2018-10-12 15:44:44 |
| ZEPAK | ZEP | 7,00 | 0,04 | 0,57% | 6,94 | 7,00 | 6,94 | 1 847 | 25 774 | 2018-10-17 09:21:25 |
| ZPUE | PUE | 105,00 | 5,00 | 5,00% | 105,00 | 105,00 | 105,00 | 1 | 210 | 2018-10-17 09:00:00 |
| ZUE | ZUE | 5,38 | 0,00 | 0,00% | 5,38 | 5,38 | 5,36 | 2 006 | 21 584 | 2018-10-16 16:49:35 |
