58 130,92
-1,34%
-790,52
WIG |
|
|---|---|
| Kurs odniesienia: | 58 921,44 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 58 875,02 |
| Max 1D: | 58 943,34 |
| Min 1D: | 58 117,88 |
| Wolumen obrotu: | 51 721 398 szt. |
| Wartość obrotu: | 632 197 824 zł |
| Liczba transakcji: | 66 848 |
| Stopa zwrotu 1R: | -6,16% |
| 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 | 445,00 | 6,50 | 1,48% | 443,00 | 448,00 | 440,50 | 5 654 | 5 014 234 | 2018-08-17 17:03:00 |
| 4FUNMEDIA | 4FM | 14,95 | 0,15 | 1,01% | 14,90 | 14,95 | 14,70 | 138 | 4 066 | 2018-08-17 17:00:00 |
| ABCDATA | ABC | 1,53 | -0,02 | -1,29% | 1,54 | 1,54 | 1,48 | 102 654 | 309 430 | 2018-08-17 17:00:00 |
| ABPL | ABE | 21,50 | 0,50 | 2,38% | 21,10 | 21,50 | 21,10 | 375 | 16 080 | 2018-08-17 14:35:16 |
| ACAUTOGAZ | ACG | 43,00 | 0,00 | 0,00% | 43,00 | 43,00 | 43,00 | 224 | 19 264 | 2018-08-17 10:43:07 |
| ADIUVO | ADV | 9,36 | -0,16 | -1,68% | 9,36 | 9,36 | 9,36 | 1 010 | 18 908 | 2018-08-17 13:51:03 |
| AGORA | AGO | 10,40 | 0,15 | 1,46% | 10,25 | 10,50 | 10,25 | 2 643 | 54 902 | 2018-08-17 16:41:26 |
| AGROTON | AGT | 4,27 | -0,18 | -4,04% | 4,45 | 4,50 | 4,24 | 4 016 | 34 576 | 2018-08-17 17:00:00 |
| AILLERON | ALL | 14,80 | 0,60 | 4,23% | 14,85 | 15,30 | 14,60 | 12 601 | 374 900 | 2018-08-17 15:05:25 |
| AIRWAY | AWM | 0,81 | -0,01 | -1,22% | 0,80 | 0,81 | 0,79 | 16 236 | 25 950 | 2018-08-17 17:00:00 |
| ALCHEMIA | ALC | 4,02 | -0,01 | -0,25% | 4,10 | 4,10 | 4,02 | 2 281 | 18 422 | 2018-08-17 17:00:00 |
| ALIOR | ALR | 65,80 | -0,60 | -0,90% | 66,50 | 66,80 | 65,30 | 195 692 | 25 803 390 | 2018-08-17 17:00:00 |
| ALTA | AAT | 2,92 | -0,28 | -8,75% | 3,18 | 3,18 | 2,92 | 3 464 | 21 092 | 2018-08-17 16:48:59 |
| ALTUSTFI | ALI | 7,54 | 0,04 | 0,53% | 7,50 | 7,54 | 7,42 | 18 853 | 283 844 | 2018-08-17 17:04:40 |
| ALUMETAL | AML | 49,00 | -0,40 | -0,81% | 48,40 | 49,30 | 46,50 | 1 614 | 154 334 | 2018-08-17 17:00:00 |
| AMBRA | AMB | 12,60 | 0,40 | 3,28% | 12,00 | 12,60 | 12,00 | 5 696 | 141 960 | 2018-08-17 17:00:00 |
| AMICA | AMC | 122,80 | 2,80 | 2,33% | 120,00 | 122,80 | 119,00 | 1 053 | 256 732 | 2018-08-17 16:36:52 |
| AMREST | EAT | 440,00 | 0,00 | 0,00% | 444,00 | 444,00 | 436,00 | 2 490 | 2 190 804 | 2018-08-17 17:00:00 |
| APATOR | APT | 26,20 | 0,40 | 1,55% | 25,80 | 26,20 | 25,80 | 2 631 | 136 150 | 2018-08-17 16:16:32 |
| APLISENS | APN | 12,00 | 0,50 | 4,35% | 12,00 | 12,00 | 12,00 | 2 | 48 | 2018-08-17 09:00:00 |
| APSENERGY | APE | 2,78 | 0,10 | 3,73% | 2,78 | 2,78 | 2,78 | 150 | 834 | 2018-08-17 09:00:00 |
| ARCHICOM | ARH | 13,80 | 0,05 | 0,36% | 13,80 | 13,80 | 13,80 | 72 | 1 988 | 2018-08-16 13:43:57 |
| ARCTIC | ATC | 4,06 | -0,01 | -0,25% | 4,10 | 4,12 | 4,06 | 57 058 | 465 726 | 2018-08-17 14:45:25 |
| ARTERIA | ARR | 6,58 | 0,00 | 0,00% | 6,58 | 6,58 | 6,36 | 802 | 10 202 | 2018-08-17 17:00:00 |
| ARTIFEX | ART | 8,76 | 0,06 | 0,69% | 8,70 | 8,76 | 8,60 | 4 457 | 77 466 | 2018-08-17 16:14:21 |
| ASBIS | ASB | 3,05 | -0,02 | -0,65% | 3,08 | 3,15 | 2,98 | 125 384 | 757 420 | 2018-08-17 17:00:00 |
| ASMGROUP | ASM | 3,43 | 0,00 | 0,00% | 3,43 | 3,43 | 3,43 | 17 | 116 | 2018-08-16 16:49:38 |
| ASSECOBS | ABS | 27,00 | -0,50 | -1,82% | 27,00 | 27,00 | 27,00 | 40 | 2 160 | 2018-08-17 09:00:00 |
| ASSECOPOL | ACP | 43,90 | 0,62 | 1,43% | 43,28 | 43,90 | 43,28 | 108 988 | 9 507 668 | 2018-08-17 17:00:00 |
| ASSECOSEE | ASE | 11,50 | 0,15 | 1,32% | 11,50 | 11,50 | 11,50 | 10 | 230 | 2018-08-17 09:23:03 |
| ASTARTA | AST | 32,40 | -0,60 | -1,82% | 33,00 | 33,00 | 32,40 | 428 | 28 060 | 2018-08-17 16:47:54 |
| ATAL | 1AT | 30,50 | -0,20 | -0,65% | 30,20 | 30,70 | 30,20 | 125 | 7 634 | 2018-08-17 16:17:30 |
| ATENDE | ATD | 3,60 | -0,25 | -6,49% | 3,85 | 3,85 | 3,60 | 24 | 178 | 2018-08-17 17:00:00 |
| ATLANTAPL | ATP | 4,11 | 0,00 | 0,00% | 4,11 | 4,11 | 4,11 | 500 | 4 110 | 2018-08-17 12:35:52 |
| ATLANTIS | ATS | 0,53 | -0,03 | -5,36% | 0,57 | 0,59 | 0,52 | 45 234 | 50 862 | 2018-08-17 17:00:00 |
| ATLASEST | ATL | 1,04 | 0,01 | 0,97% | 1,03 | 1,04 | 1,03 | 4 580 | 9 462 | 2018-08-17 13:07:00 |
| ATMGRUPA | ATG | 6,66 | -0,02 | -0,30% | 6,80 | 6,80 | 6,38 | 10 629 | 140 034 | 2018-08-17 17:00:53 |
| ATREM | ATR | 2,47 | 0,01 | 0,41% | 2,47 | 2,47 | 2,47 | 13 | 64 | 2018-08-16 11:31:10 |
| AUGA | AUG | 1,64 | 0,00 | 0,00% | 1,64 | 1,64 | 1,64 | 220 000 | 721 600 | 2018-05-25 16:49:39 |
| AUTOPARTN | APR | 4,25 | 0,00 | 0,00% | 4,25 | 4,25 | 4,15 | 2 985 | 24 930 | 2018-08-17 16:48:11 |
| AVIASG | ASG | 15,05 | -0,10 | -0,66% | 15,20 | 15,20 | 15,05 | 672 | 20 228 | 2018-08-08 15:52:48 |
| BAHOLDING | BAH | 2,35 | -0,05 | -2,08% | 2,40 | 2,43 | 2,31 | 461 181 | 2 180 870 | 2018-08-17 17:04:38 |
| BALTONA | BAL | 4,54 | 0,04 | 0,89% | 4,54 | 4,54 | 4,54 | 1 | 10 | 2018-08-17 09:05:02 |
| BBIDEV | BBD | 0,56 | 0,01 | 1,82% | 0,55 | 0,56 | 0,54 | 72 980 | 81 326 | 2018-08-17 16:11:26 |
| BEDZIN | BDZ | 25,90 | 0,00 | 0,00% | 25,90 | 25,90 | 25,90 | 10 | 518 | 2018-08-17 16:30:13 |
| BENEFIT | BFT | 956,00 | 10,00 | 1,06% | 962,00 | 962,00 | 920,00 | 204 | 383 192 | 2018-08-17 15:44:54 |
| BETACOM | BCM | 14,30 | 0,00 | 0,00% | 14,30 | 14,30 | 14,00 | 245 | 6 978 | 2018-08-17 09:31:41 |
| BIK | BIK | 15,60 | 0,00 | 0,00% | 15,60 | 15,65 | 15,30 | 495 | 15 422 | 2018-08-17 17:00:00 |
| BIOMEDLUB | BML | 1,26 | 0,00 | 0,00% | 1,26 | 1,27 | 1,25 | 61 391 | 154 566 | 2018-08-17 16:42:56 |
| BIOTON | BIO | 7,10 | -0,02 | -0,28% | 7,17 | 7,25 | 7,04 | 46 532 | 661 278 | 2018-08-17 17:00:00 |
| BOGDANKA | LWB | 60,00 | 0,20 | 0,33% | 59,00 | 60,00 | 57,40 | 11 953 | 1 423 762 | 2018-08-17 17:00:05 |
| BORYSZEW | BRS | 6,41 | 0,01 | 0,16% | 6,40 | 6,48 | 6,38 | 372 156 | 4 756 948 | 2018-08-17 17:04:20 |
| BOS | BOS | 8,09 | -0,08 | -0,98% | 8,23 | 8,23 | 7,85 | 6 320 | 101 406 | 2018-08-17 16:33:39 |
| BOWIM | BOW | 3,49 | -0,01 | -0,29% | 3,38 | 3,49 | 3,38 | 550 | 3 730 | 2018-08-14 17:00:00 |
| BRASTER | BRA | 4,15 | 0,18 | 4,53% | 3,97 | 4,24 | 3,90 | 56 953 | 466 480 | 2018-08-17 17:00:00 |
| BSCDRUK | BSC | 40,80 | 0,00 | 0,00% | 40,80 | 40,80 | 40,80 | 2 | 164 | 2018-08-17 17:00:00 |
| BUDIMEX | BDX | 109,40 | -0,60 | -0,55% | 109,60 | 109,80 | 108,00 | 1 994 | 433 960 | 2018-08-17 17:00:00 |
| BYTOM | BTM | 2,97 | 0,21 | 7,61% | 2,70 | 3,06 | 2,70 | 402 421 | 2 355 044 | 2018-08-17 16:49:44 |
| BZWBK | BZW | 342,00 | -5,00 | -1,44% | 344,20 | 345,00 | 338,60 | 39 049 | 26 745 406 | 2018-08-17 17:00:00 |
| CAPITAL | CPA | 3,47 | 0,12 | 3,58% | 3,35 | 3,47 | 3,35 | 581 | 3 900 | 2018-08-17 15:26:36 |
| CCC | CCC | 210,00 | 3,80 | 1,84% | 206,00 | 212,00 | 204,40 | 43 174 | 18 037 414 | 2018-08-17 17:00:00 |
| CDPROJEKT | CDR | 203,20 | -3,40 | -1,65% | 208,00 | 209,00 | 203,20 | 150 481 | 61 556 940 | 2018-08-17 17:04:40 |
| CDRL | CDL | 25,50 | 0,60 | 2,41% | 24,90 | 25,50 | 24,90 | 1 088 | 54 700 | 2018-08-17 17:00:00 |
| CELTIC | CPD | 8,15 | 0,00 | 0,00% | 8,15 | 8,15 | 8,15 | 29 | 472 | 2018-08-16 15:52:43 |
| CEZ | CEZ | 92,00 | -0,45 | -0,49% | 92,00 | 92,00 | 92,00 | 25 | 4 600 | 2018-08-17 12:10:01 |
| CIECH | CIE | 52,80 | -0,80 | -1,49% | 53,60 | 54,15 | 52,50 | 26 508 | 2 811 658 | 2018-08-17 17:00:00 |
| CIGAMES | CIG | 1,54 | 0,07 | 4,76% | 1,45 | 1,73 | 1,45 | 19 489 659 | 61 898 540 | 2018-08-17 17:04:54 |
| CITYSERV | CTS | 10,50 | 0,30 | 2,94% | 10,50 | 10,50 | 10,50 | 10 | 210 | 2018-08-16 10:25:34 |
| CLNPHARMA | CLN | 31,40 | -1,60 | -4,85% | 33,10 | 33,10 | 30,30 | 35 114 | 2 212 922 | 2018-08-17 17:02:43 |
| CNT | CNT | 9,18 | 0,00 | 0,00% | 9,18 | 9,18 | 9,18 | 7 | 128 | 2018-08-17 12:07:21 |
| COGNOR | COG | 2,07 | -0,01 | -0,48% | 2,14 | 2,15 | 2,07 | 43 505 | 182 282 | 2018-08-17 17:03:58 |
| COMARCH | CMR | 165,00 | 0,00 | 0,00% | 163,00 | 165,00 | 162,50 | 1 092 | 360 150 | 2018-08-17 17:00:00 |
| COMP | CMP | 60,00 | 0,50 | 0,84% | 60,00 | 61,00 | 59,50 | 5 503 | 659 790 | 2018-08-17 17:02:36 |
| CORMAY | CRM | 1,21 | 0,18 | 17,48% | 1,03 | 1,21 | 1,03 | 2 755 371 | 6 393 258 | 2018-08-17 17:04:31 |
| CPGROUP | CPG | 4,94 | 0,00 | 0,00% | 4,94 | 4,94 | 4,94 | 421 | 4 160 | 2018-08-17 09:37:17 |
| CYFRPLSAT | CPS | 22,00 | 0,10 | 0,46% | 22,00 | 22,28 | 21,92 | 424 156 | 18 725 680 | 2018-08-17 17:00:00 |
| DEBICA | DBC | 143,50 | -3,00 | -2,05% | 146,00 | 146,00 | 140,00 | 10 229 | 2 935 988 | 2018-08-17 13:19:57 |
| DECORA | DCR | 10,45 | -0,05 | -0,48% | 10,45 | 10,45 | 10,45 | 30 | 628 | 2018-08-17 17:00:00 |
| DEKPOL | DEK | 40,80 | 0,60 | 1,49% | 41,40 | 41,40 | 40,80 | 416 | 34 006 | 2018-08-17 17:00:00 |
| DELKO | DEL | 7,70 | -0,02 | -0,26% | 7,70 | 7,70 | 7,00 | 5 869 | 83 992 | 2018-08-17 16:17:36 |
| DINOPL | DNP | 101,20 | 3,65 | 3,74% | 98,50 | 101,50 | 97,70 | 108 647 | 21 757 500 | 2018-08-17 17:04:59 |
| DOMDEV | DOM | 70,00 | -0,20 | -0,28% | 70,20 | 70,60 | 70,00 | 1 233 | 172 634 | 2018-08-17 17:00:00 |
| ECHO | ECH | 4,20 | -0,04 | -0,94% | 4,20 | 4,21 | 4,10 | 77 369 | 647 044 | 2018-08-17 17:02:24 |
| EDINVEST | EDI | 1,96 | 0,08 | 4,26% | 1,96 | 1,96 | 1,96 | 1 | 4 | 2018-08-14 14:57:01 |
| EFEKT | EFK | 23,80 | 1,30 | 5,78% | 22,50 | 23,80 | 22,50 | 22 | 1 044 | 2018-08-17 17:00:00 |
| EKOEXPORT | EEX | 4,55 | -0,20 | -4,21% | 4,62 | 4,74 | 4,55 | 11 668 | 107 544 | 2018-08-17 16:45:53 |
| ELBUDOWA | ELB | 51,60 | -1,80 | -3,37% | 53,40 | 54,20 | 51,60 | 3 158 | 330 008 | 2018-08-17 17:00:00 |
| ELEKTROTI | ELT | 5,14 | 0,06 | 1,18% | 5,20 | 5,32 | 5,06 | 6 464 | 67 134 | 2018-08-17 16:30:11 |
| ELEMENTAL | EMT | 1,81 | 0,07 | 4,02% | 1,72 | 1,89 | 1,69 | 810 439 | 2 936 684 | 2018-08-17 17:01:04 |
| ELZAB | ELZ | 7,45 | 0,05 | 0,68% | 7,45 | 7,45 | 7,45 | 8 | 120 | 2018-08-14 09:00:00 |
| ENAP | ENP | 1,14 | 0,00 | 0,00% | 1,14 | 1,14 | 1,14 | 2 | 4 | 2018-08-17 09:00:00 |
| ENEA | ENA | 8,78 | -0,14 | -1,57% | 8,92 | 9,05 | 8,75 | 385 417 | 6 828 722 | 2018-08-17 17:00:00 |
| ENELMED | ENE | 8,95 | -0,40 | -4,28% | 9,00 | 9,00 | 8,95 | 400 | 7 180 | 2018-08-16 15:50:24 |
| ENERGA | ENG | 8,70 | -0,30 | -3,33% | 8,91 | 9,02 | 8,69 | 383 692 | 6 729 306 | 2018-08-17 17:00:00 |
| ENTER | ENT | 23,40 | 2,00 | 9,35% | 21,40 | 23,40 | 21,40 | 930 | 40 944 | 2018-08-17 16:37:55 |
| ERBUD | ERB | 13,95 | 0,15 | 1,09% | 13,90 | 14,15 | 13,50 | 517 | 14 054 | 2018-08-17 13:44:23 |
| ERG | ERG | 49,80 | -0,20 | -0,40% | 49,00 | 49,90 | 48,30 | 304 | 29 628 | 2018-08-17 16:14:01 |
| ERGIS | EGS | 3,69 | 0,03 | 0,82% | 3,63 | 3,70 | 3,63 | 1 045 | 7 592 | 2018-08-17 16:17:54 |
| ESOTIQ | EAH | 24,20 | 0,30 | 1,26% | 23,90 | 24,20 | 23,90 | 61 | 2 952 | 2018-08-17 17:00:00 |
| ESSYSTEM | ESS | 2,48 | 0,06 | 2,48% | 2,48 | 2,48 | 2,48 | 443 | 2 198 | 2018-08-16 10:52:51 |
| EUCO | EUC | 9,42 | 0,02 | 0,21% | 9,42 | 9,42 | 9,18 | 184 | 3 384 | 2018-08-17 17:00:00 |
| EUROCASH | EUR | 17,18 | -0,77 | -4,29% | 17,70 | 18,04 | 17,02 | 240 411 | 8 324 618 | 2018-08-17 17:01:31 |
| EUROHOLD | EHG | 4,02 | 0,66 | 19,64% | 3,68 | 4,02 | 3,68 | 72 | 564 | 2018-08-06 14:20:13 |
| EUROTEL | ETL | 18,25 | -0,45 | -2,41% | 18,60 | 18,60 | 18,25 | 99 | 3 652 | 2018-08-17 17:00:00 |
| FAMUR | FMF | 5,36 | -0,14 | -2,55% | 5,52 | 5,52 | 5,36 | 16 345 | 178 858 | 2018-08-17 17:00:00 |
| FASING | FSG | 16,00 | 0,00 | 0,00% | 16,00 | 16,00 | 15,95 | 615 | 19 674 | 2018-08-17 15:45:35 |
| FEERUM | FEE | 8,58 | 0,70 | 8,88% | 7,98 | 8,58 | 7,98 | 10 | 170 | 2018-08-17 16:30:55 |
| FERRO | FRO | 13,00 | -0,10 | -0,76% | 13,25 | 13,25 | 12,80 | 3 815 | 98 360 | 2018-08-17 17:00:00 |
| FORTE | FTE | 44,75 | -0,25 | -0,56% | 45,90 | 45,90 | 44,10 | 6 364 | 569 776 | 2018-08-17 17:00:00 |
| GETIN | GTN | 0,52 | 0,00 | 0,00% | 0,52 | 0,53 | 0,51 | 80 517 | 83 754 | 2018-08-17 17:00:00 |
| GETINOBLE | GNB | 0,87 | -0,03 | -3,33% | 0,90 | 0,90 | 0,87 | 424 166 | 749 636 | 2018-08-17 17:02:37 |
| GINOROSSI | GRI | 0,60 | 0,01 | 1,69% | 0,59 | 0,60 | 0,59 | 777 | 918 | 2018-08-17 14:23:08 |
| GLCOSMED | GLC | 1,29 | 0,00 | 0,00% | 1,29 | 1,29 | 1,29 | 1 | 2 | 2018-08-17 09:00:00 |
| GOBARTO | GOB | 10,00 | 0,20 | 2,04% | 10,20 | 10,20 | 9,80 | 3 138 | 61 688 | 2018-08-17 17:00:00 |
| GPW | GPW | 41,00 | 0,30 | 0,74% | 40,30 | 41,40 | 40,30 | 55 515 | 4 550 142 | 2018-08-17 17:00:00 |
| GROCLIN | GCN | 2,84 | 0,03 | 1,07% | 2,81 | 2,93 | 2,79 | 10 956 | 61 936 | 2018-08-17 17:00:00 |
| GRODNO | GRN | 9,00 | 0,02 | 0,22% | 9,00 | 9,00 | 9,00 | 2 | 36 | 2018-08-17 17:00:00 |
| GRUPAAZOTY | ATT | 35,76 | -0,34 | -0,94% | 36,20 | 36,76 | 35,76 | 49 728 | 3 589 248 | 2018-08-17 17:00:00 |
| GTC | GTC | 8,95 | 0,00 | 0,00% | 8,98 | 9,08 | 8,85 | 16 253 | 289 688 | 2018-08-17 17:00:00 |
| HANDLOWY | BHW | 71,30 | 0,80 | 1,13% | 70,50 | 71,80 | 70,50 | 10 537 | 1 501 566 | 2018-08-17 17:02:32 |
| HARPER | HRP | 0,50 | -0,03 | -5,66% | 0,53 | 0,53 | 0,50 | 2 | 2 | 2018-08-17 17:00:00 |
| HELIO | HEL | 9,60 | -0,40 | -4,00% | 10,00 | 10,00 | 9,60 | 401 | 7 700 | 2018-08-17 12:34:19 |
| HERKULES | HRS | 3,08 | 0,03 | 0,98% | 3,00 | 3,08 | 2,97 | 207 255 | 1 235 406 | 2018-08-17 17:00:00 |
| HOLLYWOOD | HLD | 1,02 | -0,04 | -3,77% | 1,06 | 1,06 | 1,00 | 143 178 | 291 800 | 2018-08-17 17:00:00 |
| HYDROTOR | HDR | 43,00 | 1,40 | 3,37% | 43,00 | 43,00 | 43,00 | 1 | 86 | 2018-08-17 09:00:00 |
| I2DEV | I2D | 14,00 | -1,00 | -6,67% | 14,80 | 14,80 | 14,00 | 13 713 | 387 290 | 2018-08-17 17:04:53 |
| IDEABANK | IDA | 6,18 | -0,12 | -1,90% | 6,24 | 6,30 | 6,06 | 38 504 | 471 866 | 2018-08-17 17:00:00 |
| IFIRMA | IFI | 3,04 | 0,04 | 1,33% | 3,04 | 3,04 | 2,97 | 2 562 | 15 222 | 2018-08-17 16:41:44 |
| IIAAV | IIA | 95,70 | 1,15 | 1,22% | 95,65 | 95,70 | 95,65 | 92 | 17 608 | 2018-08-10 15:19:36 |
| IMCOMPANY | IMC | 11,90 | -0,05 | -0,42% | 11,95 | 11,95 | 11,70 | 4 | 94 | 2018-08-17 17:00:00 |
| IMMOBILE | GKI | 3,49 | -0,10 | -2,79% | 3,49 | 3,49 | 3,47 | 264 | 1 834 | 2018-08-17 17:00:00 |
| IMPEL | IPL | 15,30 | 0,00 | 0,00% | 15,30 | 15,30 | 15,10 | 9 | 274 | 2018-08-17 16:41:48 |
| IMPERA | IMP | 1,17 | -0,05 | -4,10% | 1,22 | 1,22 | 1,17 | 1 170 | 2 764 | 2018-08-17 15:21:04 |
| IMPEXMET | IPX | 3,99 | -0,01 | -0,25% | 3,92 | 4,04 | 3,92 | 7 032 | 56 044 | 2018-08-17 17:00:35 |
| IMS | IMS | 3,20 | -0,06 | -1,84% | 3,34 | 3,34 | 3,10 | 21 290 | 135 702 | 2018-08-17 16:42:07 |
| INC | INC | 1,14 | 0,00 | 0,00% | 1,05 | 1,14 | 1,04 | 11 510 | 24 076 | 2018-08-17 17:00:00 |
| INDYKPOL | IND | 69,50 | 0,00 | 0,00% | 69,50 | 69,50 | 69,50 | 1 | 140 | 2018-08-17 09:07:16 |
| INGBSK | ING | 179,00 | 0,00 | 0,00% | 177,00 | 180,00 | 177,00 | 597 | 213 520 | 2018-08-17 17:00:00 |
| INPRO | INP | 5,20 | 0,00 | 0,00% | 5,20 | 5,20 | 5,20 | 1 | 10 | 2018-08-17 17:00:00 |
| INSTALKRK | INK | 14,30 | -0,40 | -2,72% | 14,50 | 14,70 | 14,10 | 2 472 | 69 916 | 2018-08-17 17:00:00 |
| INTERAOLT | IRL | 8,32 | -0,08 | -0,95% | 8,40 | 8,60 | 8,32 | 4 130 | 69 282 | 2018-08-17 15:04:22 |
| INTERCARS | CAR | 258,50 | 0,50 | 0,19% | 260,00 | 268,00 | 258,00 | 11 322 | 5 855 396 | 2018-08-17 17:04:58 |
| INTERFERI | INF | 3,82 | 0,00 | 0,00% | 3,60 | 3,82 | 3,60 | 561 | 4 040 | 2018-08-01 15:12:14 |
| INTERSPPL | IPO | 2,08 | 0,01 | 0,48% | 2,07 | 2,08 | 2,07 | 3 028 | 12 536 | 2018-08-17 17:00:00 |
| INTROL | INL | 4,12 | 0,00 | 0,00% | 4,10 | 4,12 | 4,10 | 20 | 164 | 2018-08-17 16:45:11 |
| IPOPEMA | IPE | 1,27 | 0,00 | 0,00% | 1,27 | 1,27 | 1,27 | 10 | 26 | 2018-08-17 11:29:04 |
| ITMTRADE | ITM | 2,19 | 0,01 | 0,46% | 2,18 | 2,19 | 2,18 | 220 | 960 | 2018-08-17 11:08:16 |
| IZOBLOK | IZB | 41,90 | 0,50 | 1,21% | 40,80 | 42,00 | 40,80 | 250 | 20 890 | 2018-08-17 17:00:00 |
| IZOSTAL | IZS | 4,12 | 0,06 | 1,48% | 4,07 | 4,12 | 4,07 | 250 | 2 050 | 2018-08-17 16:08:08 |
| JSW | JSW | 74,50 | -0,70 | -0,93% | 75,22 | 76,08 | 74,50 | 173 036 | 25 967 436 | 2018-08-17 17:00:00 |
| JWCONSTR | JWC | 3,41 | 0,11 | 3,33% | 3,40 | 3,41 | 3,31 | 1 908 | 12 722 | 2018-08-17 17:00:00 |
| K2INTERNT | K2I | 13,65 | 0,00 | 0,00% | 13,70 | 13,70 | 13,65 | 447 | 12 230 | 2018-08-17 17:00:00 |
| KANIA | KAN | 1,10 | 0,00 | 0,00% | 1,10 | 1,12 | 1,09 | 42 475 | 92 886 | 2018-08-17 16:49:53 |
| KCI | KCI | 0,76 | 0,04 | 5,56% | 0,72 | 0,76 | 0,72 | 67 | 102 | 2018-08-17 14:10:58 |
| KDMSHIPNG | KDM | 1,80 | -0,05 | -2,70% | 1,80 | 1,80 | 1,80 | 10 433 | 37 558 | 2018-08-17 16:20:10 |
| KERNEL | KER | 51,20 | -0,60 | -1,16% | 51,70 | 51,90 | 50,60 | 13 653 | 1 405 852 | 2018-08-17 17:00:00 |
| KETY | KTY | 377,00 | -2,00 | -0,53% | 379,00 | 379,00 | 371,00 | 17 091 | 12 787 058 | 2018-08-17 17:00:00 |
| KGHM | KGH | 84,00 | -4,00 | -4,55% | 88,40 | 88,70 | 83,02 | 1 101 084 | 186 643 520 | 2018-08-17 17:00:41 |
| KGL | KGL | 14,80 | -0,40 | -2,63% | 15,30 | 15,50 | 14,80 | 3 262 | 97 198 | 2018-08-17 17:01:50 |
| KINOPOL | KPL | 12,00 | 0,20 | 1,69% | 11,90 | 12,00 | 11,80 | 19 168 | 455 766 | 2018-08-17 14:29:10 |
| KOGENERA | KGN | 63,40 | -2,20 | -3,35% | 65,00 | 65,00 | 63,40 | 2 | 256 | 2018-08-17 17:00:00 |
| KOMPAP | KMP | 7,45 | -0,35 | -4,49% | 7,15 | 7,45 | 7,15 | 1 052 | 15 044 | 2018-08-17 16:12:36 |
| KOMPUTRON | KOM | 4,06 | -0,04 | -0,98% | 4,18 | 4,18 | 4,06 | 315 | 2 558 | 2018-08-17 12:40:55 |
| KONSSTALI | KST | 25,70 | -0,20 | -0,77% | 26,00 | 26,00 | 25,70 | 6 | 310 | 2018-08-17 17:00:00 |
| KOPEX | KPX | 1,82 | -0,16 | -8,08% | 1,95 | 1,95 | 1,80 | 502 523 | 1 882 910 | 2018-08-17 17:00:39 |
| KPPD | KPD | 24,60 | 0,00 | 0,00% | 24,60 | 24,60 | 24,60 | 5 | 246 | 2018-08-01 09:00:00 |
| KRAKCHEM | KCH | 1,55 | 0,07 | 4,73% | 1,48 | 1,55 | 1,48 | 27 | 84 | 2018-08-16 16:08:28 |
| KREC | KRC | 6,04 | 0,42 | 7,47% | 6,06 | 6,06 | 6,04 | 2 | 24 | 2018-08-17 17:00:00 |
| KREZUS | KZS | 1,72 | -0,11 | -6,01% | 1,83 | 1,88 | 1,68 | 2 097 493 | 7 382 904 | 2018-08-17 17:04:26 |
| KRKA | KRK | 245,00 | -10,00 | -3,92% | 245,00 | 245,00 | 245,00 | 31 | 15 190 | 2018-08-10 14:05:46 |
| KRUK | KRU | 213,20 | 1,60 | 0,76% | 211,40 | 213,80 | 211,00 | 13 360 | 5 665 740 | 2018-08-17 17:00:00 |
| KRUSZWICA | KSW | 59,60 | 0,00 | 0,00% | 59,60 | 59,60 | 59,60 | 60 | 7 152 | 2018-08-17 17:00:00 |
| KRVITAMIN | KVT | 6,58 | -0,04 | -0,60% | 6,60 | 6,86 | 6,44 | 5 765 | 76 012 | 2018-08-17 16:26:56 |
| KSGAGRO | KSG | 1,13 | 0,05 | 4,63% | 1,02 | 1,13 | 1,01 | 5 732 | 12 108 | 2018-08-17 15:54:58 |
| LARQ | LRQ | 9,38 | -0,42 | -4,29% | 9,80 | 9,80 | 9,34 | 2 725 | 51 090 | 2018-08-17 17:00:00 |
| LCCORP | LCC | 2,39 | 0,03 | 1,27% | 2,39 | 2,39 | 2,33 | 438 611 | 2 080 784 | 2018-08-17 17:00:00 |
| LENA | LEN | 2,89 | 0,01 | 0,35% | 2,89 | 2,94 | 2,86 | 25 481 | 147 538 | 2018-08-17 16:29:27 |
| LENTEX | LTX | 7,50 | -0,22 | -2,85% | 7,60 | 7,70 | 7,50 | 7 161 | 107 564 | 2018-08-17 17:02:03 |
| LIBET | LBT | 1,28 | 0,00 | 0,00% | 1,28 | 1,28 | 1,27 | 32 501 | 82 554 | 2018-08-17 17:00:00 |
| LIVECHAT | LVC | 30,00 | 0,20 | 0,67% | 29,75 | 30,50 | 29,75 | 47 918 | 2 876 634 | 2018-08-17 17:00:00 |
| LOKUM | LKD | 17,00 | 0,00 | 0,00% | 17,00 | 17,20 | 16,80 | 206 053 | 7 006 498 | 2018-08-17 15:30:25 |
| LOTOS | LTS | 66,32 | -0,26 | -0,39% | 66,90 | 67,14 | 66,06 | 210 202 | 27 956 868 | 2018-08-17 17:00:00 |
| LPP | LPP | 8720,00 | -55,00 | -0,63% | 8 750,00 | 8 830,00 | 8 700,00 | 1 180 | 20 635 250 | 2018-08-17 17:00:00 |
| LSISOFT | LSI | 10,75 | 0,85 | 8,59% | 9,98 | 10,75 | 9,98 | 12 433 | 255 232 | 2018-08-17 17:00:00 |
| LUBAWA | LBW | 0,83 | -0,02 | -2,35% | 0,84 | 0,85 | 0,82 | 42 334 | 70 048 | 2018-08-17 17:00:00 |
| MABION | MAB | 116,00 | 0,00 | 0,00% | 115,00 | 116,00 | 112,20 | 4 465 | 1 027 536 | 2018-08-17 17:00:00 |
| MAKARONPL | MAK | 4,54 | 0,00 | 0,00% | 4,50 | 4,54 | 4,50 | 60 | 540 | 2018-08-16 17:00:00 |
| MANGATA | MGT | 89,40 | 0,00 | 0,00% | 89,40 | 89,40 | 89,40 | 1 | 178 | 2018-08-17 09:00:00 |
| MARVIPOL | MVP | 3,68 | -0,07 | -1,87% | 3,70 | 3,70 | 3,68 | 2 051 | 15 166 | 2018-08-17 17:00:00 |
| MASTERPHA | MPH | 3,94 | -0,02 | -0,51% | 3,96 | 3,96 | 3,90 | 6 802 | 53 408 | 2018-08-17 17:00:00 |
| MAXCOM | MXC | 16,50 | -0,15 | -0,90% | 16,50 | 16,60 | 15,80 | 3 789 | 121 268 | 2018-08-17 17:00:00 |
| MBANK | MBK | 388,60 | -10,40 | -2,61% | 397,20 | 399,40 | 388,60 | 12 309 | 9 607 746 | 2018-08-17 17:01:02 |
| MBWS | MBW | 27,55 | -0,15 | -0,54% | 27,50 | 27,55 | 27,50 | 277 | 15 262 | 2018-08-16 16:40:40 |
| MCI | MCI | 9,76 | -0,02 | -0,20% | 9,78 | 9,80 | 9,50 | 898 | 17 238 | 2018-08-17 17:00:00 |
| MDIENERGIA | MDI | 2,89 | 0,00 | 0,00% | 2,89 | 2,89 | 2,72 | 97 | 560 | 2018-08-17 15:01:45 |
| MEDIACAP | MCP | 2,14 | 0,00 | 0,00% | 2,14 | 2,20 | 2,14 | 17 084 | 73 332 | 2018-08-17 16:28:32 |
| MEDICALG | MDG | 92,80 | -2,10 | -2,21% | 94,90 | 96,00 | 88,40 | 2 459 | 451 492 | 2018-08-17 17:00:00 |
| MENNICA | MNC | 21,60 | 0,00 | 0,00% | 21,60 | 21,60 | 21,60 | 8 | 346 | 2018-08-16 09:00:00 |
| MERCATOR | MRC | 16,85 | -0,10 | -0,59% | 16,95 | 16,95 | 16,85 | 501 | 16 884 | 2018-08-17 17:01:33 |
| MERCOR | MCR | 10,70 | 0,55 | 5,42% | 10,25 | 10,80 | 10,25 | 3 518 | 73 716 | 2018-08-17 17:00:00 |
| MEXPOLSKA | MEX | 2,73 | -0,10 | -3,53% | 2,97 | 2,99 | 2,67 | 30 024 | 169 442 | 2018-08-17 17:00:00 |
| MFO | MFO | 29,00 | 0,90 | 3,20% | 29,00 | 29,00 | 29,00 | 2 | 116 | 2018-08-17 17:00:00 |
| MILLENNIUM | MIL | 8,78 | -0,07 | -0,79% | 8,81 | 8,96 | 8,75 | 412 385 | 7 259 094 | 2018-08-17 17:02:06 |
| MIRACULUM | MIR | 1,57 | -0,01 | -0,63% | 1,58 | 1,58 | 1,57 | 3 794 | 11 916 | 2018-08-17 16:39:58 |
| MIRBUD | MRB | 1,09 | 0,00 | 0,00% | 1,07 | 1,11 | 1,06 | 116 400 | 252 752 | 2018-08-17 17:00:20 |
| MLPGROUP | MLG | 43,00 | 0,00 | 0,00% | 43,00 | 43,00 | 43,00 | 1 | 86 | 2018-08-17 09:00:28 |
| MLSYSTEM | MLS | 33,50 | -0,50 | -1,47% | 33,50 | 33,60 | 33,50 | 1 744 | 116 850 | 2018-08-17 16:49:15 |
| MOL | MOL | 37,90 | 0,16 | 0,42% | 37,92 | 38,00 | 37,90 | 200 000 | 15 178 500 | 2018-08-14 16:05:31 |
| MONNARI | MON | 6,80 | 0,15 | 2,26% | 6,67 | 6,80 | 6,67 | 803 | 10 754 | 2018-08-17 17:00:00 |
| MORIZON | MZN | 1,96 | 0,03 | 1,55% | 1,96 | 1,96 | 1,96 | 2 | 8 | 2018-08-17 17:00:00 |
| MOSTALPLC | MSP | 6,98 | 0,18 | 2,65% | 7,28 | 7,28 | 6,98 | 121 | 1 690 | 2018-08-17 10:13:03 |
| MOSTALWAR | MSW | 3,03 | -0,08 | -2,57% | 3,20 | 3,20 | 2,94 | 60 947 | 366 276 | 2018-08-17 17:00:00 |
| MUZA | MZA | 3,20 | 0,10 | 3,23% | 3,10 | 3,20 | 3,10 | 1 101 | 6 946 | 2018-08-09 15:56:11 |
| MWTRADE | MWT | 4,08 | 0,00 | 0,00% | 4,08 | 4,08 | 4,08 | 14 | 114 | 2018-08-17 09:27:48 |
| NETIA | NET | 4,87 | 0,04 | 0,83% | 4,81 | 4,95 | 4,81 | 148 155 | 1 447 744 | 2018-08-17 17:00:00 |
| NETMEDIA | NEM | 9,50 | -0,05 | -0,52% | 9,50 | 9,50 | 9,50 | 5 | 96 | 2018-08-17 09:00:00 |
| NEUCA | NEU | 271,50 | 7,50 | 2,84% | 265,00 | 272,50 | 265,00 | 1 422 | 763 448 | 2018-08-17 17:04:49 |
| NEWAG | NWG | 17,60 | 0,00 | 0,00% | 17,60 | 17,60 | 17,60 | 1 | 36 | 2018-08-17 09:00:00 |
| NOVATURAS | NTU | 49,20 | -1,10 | -2,19% | 50,00 | 50,10 | 48,45 | 963 | 96 360 | 2018-08-17 15:54:45 |
| NOWAGALA | CNG | 1,01 | -0,03 | -2,88% | 1,01 | 1,01 | 1,01 | 2 000 | 4 040 | 2018-08-17 13:09:49 |
| NTTSYSTEM | NTT | 2,70 | 0,00 | 0,00% | 2,70 | 2,70 | 2,69 | 1 009 | 5 428 | 2018-08-17 16:29:17 |
| OAT | OAT | 27,19 | 0,00 | 0,00% | 27,19 | 27,19 | 27,10 | 330 | 17 886 | 2018-08-17 17:00:00 |
| ODLEWNIE | ODL | 3,42 | -0,06 | -1,72% | 3,48 | 3,48 | 3,40 | 8 133 | 55 336 | 2018-08-17 12:16:01 |
| OEX | OEX | 18,50 | 0,00 | 0,00% | 18,40 | 18,50 | 18,40 | 61 | 2 246 | 2018-08-09 12:17:01 |
| OPENFIN | OPF | 0,57 | 0,00 | 0,00% | 0,58 | 0,61 | 0,56 | 45 074 | 51 882 | 2018-08-17 16:15:58 |
| OPONEO.PL | OPN | 30,50 | 0,30 | 0,99% | 31,00 | 31,00 | 29,40 | 11 329 | 694 526 | 2018-08-17 17:01:44 |
| OPTEAM | OPM | 6,70 | 0,20 | 3,08% | 6,70 | 6,70 | 6,70 | 10 | 134 | 2018-08-14 10:54:38 |
| ORANGEPL | OPL | 4,87 | 0,01 | 0,21% | 4,84 | 4,89 | 4,84 | 2 200 167 | 21 436 328 | 2018-08-17 17:02:25 |
| ORBIS | ORB | 88,20 | -1,00 | -1,12% | 89,00 | 89,20 | 87,60 | 1 981 | 350 184 | 2018-08-17 16:20:53 |
| ORION | ORN | 6,85 | 0,00 | 0,00% | 6,85 | 6,85 | 6,85 | 8 | 110 | 2018-08-10 15:58:18 |
| ORZBIALY | OBL | 13,05 | 0,05 | 0,38% | 13,00 | 13,30 | 12,85 | 19 344 | 506 828 | 2018-08-17 17:00:00 |
| OTLOG | OTS | 15,80 | 0,00 | 0,00% | 15,80 | 15,80 | 15,80 | 1 | 32 | 2018-08-17 09:00:00 |
| OTMUCHOW | OTM | 1,92 | 0,01 | 0,52% | 1,91 | 1,92 | 1,86 | 687 | 2 556 | 2018-08-17 17:00:00 |
| OVOSTAR | OVO | 98,00 | 0,00 | 0,00% | 98,00 | 98,00 | 98,00 | 100 | 19 600 | 2018-08-10 13:59:23 |
| PAMAPOL | PMP | 1,03 | -0,01 | -0,96% | 1,04 | 1,06 | 1,03 | 27 806 | 58 292 | 2018-08-17 17:00:00 |
| PANOVA | NVA | 18,15 | 0,30 | 1,68% | 17,70 | 18,15 | 17,70 | 970 | 34 896 | 2018-08-17 17:00:00 |
| PATENTUS | PAT | 0,87 | 0,03 | 3,57% | 0,87 | 0,87 | 0,87 | 1 112 | 1 934 | 2018-08-17 12:29:07 |
| PBKM | BKM | 71,40 | 0,40 | 0,56% | 71,00 | 72,00 | 71,00 | 429 | 61 382 | 2018-08-17 17:00:00 |
| PCCROKITA | PCR | 98,80 | 0,40 | 0,41% | 98,60 | 98,80 | 98,00 | 15 513 | 3 040 906 | 2018-08-17 17:03:11 |
| PCM | PCM | 9,96 | -0,39 | -3,77% | 10,50 | 10,65 | 9,96 | 6 749 | 139 484 | 2018-08-17 17:00:00 |
| PEKABEX | PBX | 10,20 | 0,00 | 0,00% | 10,20 | 10,20 | 10,20 | 21 500 | 438 600 | 2018-08-17 17:00:00 |
| PEKAO | PEO | 111,55 | -2,55 | -2,23% | 114,90 | 114,90 | 111,30 | 494 775 | 110 996 080 | 2018-08-17 17:00:00 |
| PEMANAGER | PEM | 27,00 | 0,10 | 0,37% | 27,20 | 27,20 | 26,90 | 6 | 324 | 2018-08-17 17:00:00 |
| PEP | PEP | 17,45 | 0,00 | 0,00% | 17,45 | 17,45 | 17,25 | 223 | 7 728 | 2018-08-17 17:00:00 |
| PEPEES | PPS | 1,36 | 0,00 | 0,00% | 1,36 | 1,36 | 1,35 | 28 412 | 76 712 | 2018-08-17 17:00:00 |
| PFLEIDER | PFL | 36,80 | -0,20 | -0,54% | 37,40 | 37,40 | 36,25 | 817 | 59 276 | 2018-08-17 17:00:00 |
| PGE | PGE | 8,97 | -0,01 | -0,11% | 9,04 | 9,06 | 8,90 | 1 378 306 | 24 727 470 | 2018-08-17 17:04:48 |
| PGNIG | PGN | 5,36 | -0,10 | -1,83% | 5,46 | 5,50 | 5,36 | 3 099 172 | 33 610 296 | 2018-08-17 17:00:00 |
| PGO | PGO | 3,49 | 0,08 | 2,35% | 3,49 | 3,49 | 3,49 | 12 | 84 | 2018-08-17 16:44:49 |
| PGSSOFT | PSW | 10,95 | 0,10 | 0,92% | 10,85 | 11,00 | 10,85 | 2 504 | 54 764 | 2018-08-17 17:00:00 |
| PHN | PHN | 11,40 | 0,20 | 1,79% | 11,20 | 11,40 | 11,20 | 155 | 3 506 | 2018-08-17 16:04:22 |
| PKNORLEN | PKN | 95,72 | -2,38 | -2,43% | 98,20 | 98,34 | 94,80 | 768 349 | 148 206 160 | 2018-08-17 17:02:54 |
| PKOBP | PKO | 39,15 | -1,16 | -2,88% | 40,30 | 40,31 | 39,13 | 1 638 479 | 129 391 432 | 2018-08-17 17:02:58 |
| PKPCARGO | PKP | 48,05 | 0,05 | 0,10% | 47,55 | 48,85 | 47,55 | 8 487 | 819 910 | 2018-08-17 17:00:00 |
| PLASTBOX | PLX | 1,99 | -0,01 | -0,50% | 2,00 | 2,00 | 1,99 | 14 500 | 57 890 | 2018-08-17 17:00:00 |
| PLAY | PLY | 20,10 | -0,40 | -1,95% | 20,50 | 20,50 | 20,02 | 243 502 | 9 829 792 | 2018-08-17 17:00:00 |
| PLAYWAY | PLW | 162,50 | 2,00 | 1,25% | 160,50 | 163,00 | 155,00 | 23 732 | 7 546 910 | 2018-08-17 17:00:00 |
| PLAZACNTR | PLZ | 2,92 | -0,05 | -1,68% | 2,92 | 2,92 | 2,92 | 15 | 88 | 2018-08-10 12:17:59 |
| PMPG | PGM | 3,19 | -0,04 | -1,24% | 3,23 | 3,23 | 3,19 | 3 500 | 22 390 | 2018-08-17 15:42:07 |
| POLICE | PCE | 18,15 | 0,00 | 0,00% | 18,15 | 18,15 | 18,15 | 68 | 2 468 | 2018-08-17 13:45:39 |
| POLIMEXMS | PXM | 3,87 | -0,13 | -3,25% | 4,01 | 4,03 | 3,80 | 242 183 | 1 887 928 | 2018-08-17 17:03:11 |
| POLNORD | PND | 9,63 | 0,13 | 1,37% | 9,55 | 9,69 | 9,50 | 18 827 | 360 374 | 2018-08-17 17:00:00 |
| POLWAX | PWX | 6,70 | 0,22 | 3,40% | 6,54 | 6,70 | 6,08 | 392 540 | 4 947 458 | 2018-08-17 17:03:11 |
| POZBUD | POZ | 3,50 | 0,00 | 0,00% | 3,49 | 3,50 | 3,38 | 17 342 | 119 054 | 2018-08-17 17:00:00 |
| PRAGMAFA | PRF | 16,95 | -0,05 | -0,29% | 16,95 | 16,95 | 16,95 | 2 | 68 | 2018-08-17 09:28:03 |
| PRAGMAINK | PRI | 9,54 | 0,04 | 0,42% | 9,12 | 9,54 | 9,12 | 845 | 15 430 | 2018-08-16 09:05:14 |
| PRAIRIE | PDZ | 1,35 | 0,00 | 0,00% | 1,35 | 1,35 | 1,31 | 23 044 | 62 016 | 2018-08-17 16:32:47 |
| PROCAD | PRD | 1,68 | 0,01 | 0,60% | 1,67 | 1,68 | 1,67 | 20 | 68 | 2018-08-17 12:36:03 |
| PROCHEM | PRM | 13,85 | 0,00 | 0,00% | 13,70 | 13,85 | 13,70 | 1 672 | 45 834 | 2018-08-17 17:00:00 |
| PROJPRZEM | PJP | 19,30 | 0,00 | 0,00% | 19,30 | 19,30 | 19,30 | 105 | 4 054 | 2018-08-17 17:00:00 |
| PROTEKTOR | PRT | 4,00 | 0,00 | 0,00% | 4,00 | 4,00 | 3,95 | 4 278 | 34 030 | 2018-08-17 16:29:30 |
| PROVIDENT | IPF | 10,01 | 0,00 | 0,00% | 10,01 | 10,01 | 10,01 | 1 | 20 | 2018-08-13 09:02:17 |
| PZU | PZU | 40,83 | -1,17 | -2,79% | 42,00 | 42,07 | 40,70 | 829 955 | 68 311 736 | 2018-08-17 17:03:36 |
| QUANTUM | QNT | 17,10 | -0,90 | -5,00% | 17,00 | 17,10 | 17,00 | 555 | 18 912 | 2018-08-17 16:37:42 |
| QUERCUS | QRS | 3,50 | 0,00 | 0,00% | 3,50 | 3,50 | 3,40 | 53 660 | 375 280 | 2018-08-17 17:02:55 |
| QUMAK | QMK | 1,67 | 0,19 | 12,84% | 1,48 | 1,70 | 1,45 | 363 741 | 1 167 942 | 2018-08-17 17:00:00 |
| R22 | R22 | 19,40 | 0,00 | 0,00% | 19,40 | 19,40 | 18,98 | 1 432 | 55 206 | 2018-08-17 17:00:00 |
| RADPOL | RDL | 1,54 | -0,06 | -3,75% | 1,53 | 1,58 | 1,48 | 39 791 | 121 272 | 2018-08-17 17:00:00 |
| RAFAKO | RFK | 3,37 | -0,03 | -0,88% | 3,40 | 3,40 | 3,33 | 9 836 | 66 290 | 2018-08-17 17:00:00 |
| RAFAMET | RAF | 12,60 | 0,00 | 0,00% | 12,60 | 12,60 | 12,60 | 15 | 378 | 2018-08-17 10:34:13 |
| RAINBOW | RBW | 27,00 | 0,00 | 0,00% | 27,00 | 27,00 | 27,00 | 454 | 24 516 | 2018-08-17 15:52:22 |
| RANKPROGR | RNK | 1,87 | 0,00 | 0,00% | 1,85 | 1,88 | 1,76 | 12 201 | 44 526 | 2018-08-17 17:00:00 |
| RAWLPLUG | RWL | 8,54 | 0,00 | 0,00% | 8,54 | 8,54 | 8,54 | 2 | 34 | 2018-08-17 17:00:00 |
| REDAN | RDN | 0,99 | 0,01 | 1,02% | 0,98 | 1,03 | 0,98 | 19 645 | 38 896 | 2018-08-17 12:44:18 |
| RELPOL | RLP | 7,54 | 0,12 | 1,62% | 7,42 | 7,54 | 7,42 | 241 | 3 598 | 2018-08-17 17:00:00 |
| REMAK | RMK | 9,30 | 0,00 | 0,00% | 9,30 | 9,30 | 9,30 | 1 | 18 | 2018-08-17 09:00:00 |
| RONSON | RON | 1,13 | 0,00 | 0,00% | 1,13 | 1,13 | 1,11 | 2 573 | 5 774 | 2018-08-17 17:00:00 |
| ROPCZYCE | RPC | 32,00 | -1,40 | -4,19% | 33,40 | 33,90 | 32,00 | 501 | 33 178 | 2018-08-17 17:00:00 |
| SANOK | SNK | 31,50 | 0,00 | 0,00% | 31,50 | 31,50 | 31,30 | 233 | 14 628 | 2018-08-17 15:50:05 |
| SANTANDER | SAN | 18,85 | -0,15 | -0,79% | 19,00 | 19,00 | 18,81 | 270 | 10 186 | 2018-08-17 14:22:50 |
| SECOGROUP | SWG | 16,80 | 0,00 | 0,00% | 16,80 | 16,80 | 16,80 | 8 | 268 | 2018-08-17 15:17:57 |
| SEKO | SEK | 10,50 | -0,80 | -7,08% | 10,20 | 10,50 | 10,10 | 3 882 | 79 356 | 2018-08-17 16:49:56 |
| SELENAFM | SEL | 12,80 | 0,00 | 0,00% | 12,80 | 12,80 | 12,80 | 130 | 3 328 | 2018-08-10 16:32:00 |
| SELVITA | SLV | 55,20 | 0,10 | 0,18% | 55,00 | 55,50 | 55,00 | 1 258 | 138 500 | 2018-08-17 15:24:40 |
| SERINUS | SEN | 0,77 | -0,02 | -2,53% | 0,79 | 0,79 | 0,75 | 126 668 | 193 434 | 2018-08-17 16:40:06 |
| SFINKS | SFS | 1,00 | -0,03 | -2,91% | 1,03 | 1,03 | 1,00 | 10 214 | 20 620 | 2018-08-17 17:04:47 |
| SILVAIR-REGS | SVRS | 17,44 | 0,00 | 0,00% | 17,44 | 17,44 | 17,44 | 2 | 70 | 2018-08-17 17:00:00 |
| SILVANO | SFG | 12,25 | 0,65 | 5,60% | 11,60 | 12,25 | 11,60 | 1 662 | 38 560 | 2018-08-14 17:00:00 |
| SIMPLE | SME | 6,40 | 0,00 | 0,00% | 6,40 | 6,40 | 6,40 | 2 | 26 | 2018-08-17 17:00:00 |
| SKARBIEC | SKH | 27,00 | -0,30 | -1,10% | 27,00 | 27,00 | 27,00 | 93 | 5 022 | 2018-08-17 15:48:52 |
| SKYLINE | SKL | 0,85 | 0,02 | 2,41% | 0,83 | 0,85 | 0,83 | 615 | 1 044 | 2018-08-17 10:51:12 |
| SLEEPZAG | SLZ | 4,16 | -0,10 | -2,35% | 4,16 | 4,16 | 4,16 | 25 | 208 | 2018-08-17 09:30:43 |
| SNIEZKA | SKA | 71,00 | 1,00 | 1,43% | 70,00 | 71,00 | 70,00 | 247 | 34 854 | 2018-08-17 15:53:41 |
| SOHODEV | SHD | 1,40 | 0,00 | 0,00% | 1,40 | 1,40 | 1,40 | 512 | 1 434 | 2018-08-17 12:19:27 |
| SOLAR | SOL | 0,76 | 0,00 | 0,00% | 0,76 | 0,76 | 0,76 | 2 576 | 3 916 | 2018-08-17 13:23:28 |
| SONEL | SON | 6,16 | 0,00 | 0,00% | 6,16 | 6,16 | 6,16 | 2 | 24 | 2018-08-16 09:38:12 |
| STALEXP | STX | 3,40 | 0,00 | 0,00% | 3,40 | 3,40 | 3,38 | 451 932 | 3 073 090 | 2018-08-17 16:40:15 |
| STALPROD | STP | 456,00 | -12,00 | -2,56% | 471,50 | 471,50 | 456,00 | 398 | 366 012 | 2018-08-17 17:03:16 |
| STALPROFI | STF | 12,00 | 0,20 | 1,69% | 12,00 | 12,00 | 12,00 | 222 | 5 328 | 2018-08-16 09:00:00 |
| STELMET | STL | 12,35 | 0,05 | 0,41% | 12,20 | 12,35 | 11,20 | 236 | 5 648 | 2018-08-17 16:41:12 |
| SUWARY | SUW | 14,00 | -0,50 | -3,45% | 14,50 | 14,50 | 13,80 | 255 | 7 040 | 2018-08-17 17:00:00 |
| SYGNITY | SGN | 3,37 | -0,13 | -3,71% | 3,51 | 3,51 | 3,37 | 306 | 2 090 | 2018-08-17 17:00:00 |
| SYNEKTIK | SNT | 13,85 | 0,10 | 0,73% | 14,05 | 14,05 | 13,80 | 657 | 18 258 | 2018-08-17 17:00:00 |
| TALANX | TNX | 130,00 | 0,00 | 0,00% | 130,00 | 130,00 | 130,00 | 83 | 21 580 | 2018-07-04 10:17:12 |
| TALEX | TLX | 15,90 | 0,00 | 0,00% | 15,90 | 15,90 | 15,90 | 51 | 1 622 | 2018-08-17 10:28:08 |
| TARCZYNSKI | TAR | 14,80 | 0,00 | 0,00% | 14,80 | 14,80 | 14,80 | 20 | 592 | 2018-08-10 10:10:46 |
| TATRY | TMR | 127,00 | 1,00 | 0,79% | 127,00 | 127,00 | 127,00 | 75 | 19 050 | 2018-08-10 11:43:30 |
| TAURONPE | TPE | 2,06 | -0,01 | -0,48% | 2,09 | 2,09 | 2,06 | 2 697 613 | 11 163 958 | 2018-08-17 17:00:01 |
| TESGAS | TSG | 2,16 | 0,00 | 0,00% | 2,16 | 2,16 | 2,15 | 676 | 2 918 | 2018-08-17 16:15:56 |
| TIM | TIM | 8,50 | 0,02 | 0,24% | 8,58 | 8,58 | 8,20 | 150 080 | 2 461 364 | 2018-08-17 17:00:00 |
| TORPOL | TOR | 5,96 | 0,02 | 0,34% | 5,94 | 5,96 | 5,46 | 54 336 | 628 034 | 2018-08-17 17:00:00 |
| TOWERINVT | TOW | 25,00 | 0,00 | 0,00% | 25,00 | 25,90 | 24,60 | 2 375 | 119 232 | 2018-08-17 16:48:02 |
| TOYA | TOA | 12,55 | 0,00 | 0,00% | 12,55 | 12,55 | 12,55 | 381 | 9 564 | 2018-08-16 14:44:28 |
| TRAKCJA | TRK | 3,72 | -0,08 | -2,11% | 3,79 | 3,79 | 3,57 | 766 261 | 5 572 484 | 2018-08-17 17:00:59 |
| TRANSPOL | TRN | 3,70 | -0,03 | -0,80% | 3,70 | 3,70 | 3,70 | 2 | 14 | 2018-08-17 17:00:00 |
| TRITON | TRI | 2,44 | 0,01 | 0,41% | 2,44 | 2,44 | 2,44 | 100 | 488 | 2018-08-17 10:04:53 |
| TSGAMES | TEN | 123,00 | -2,50 | -1,99% | 126,00 | 127,40 | 120,52 | 20 351 | 5 029 242 | 2018-08-17 17:01:45 |
| TXM | TXM | 1,49 | 0,04 | 2,76% | 1,48 | 1,49 | 1,46 | 804 | 2 348 | 2018-08-17 12:24:23 |
| ULMA | ULM | 72,00 | 0,00 | 0,00% | 72,00 | 72,00 | 72,00 | 1 | 144 | 2018-08-17 09:00:00 |
| UNIBEP | UNI | 5,78 | 0,00 | 0,00% | 5,78 | 5,80 | 5,72 | 4 741 | 54 850 | 2018-08-17 15:35:57 |
| UNICREDIT | UCG | 57,34 | 0,00 | 0,00% | 56,00 | 57,34 | 55,78 | 2 002 | 223 346 | 2018-08-17 17:00:00 |
| UNIMOT | UNT | 9,90 | 0,28 | 2,91% | 9,84 | 10,00 | 9,80 | 2 734 | 54 058 | 2018-08-17 17:00:00 |
| URSUS | URS | 2,40 | 0,05 | 2,13% | 2,34 | 2,40 | 2,32 | 82 331 | 387 698 | 2018-08-17 17:00:00 |
| VENTUREIN | VTI | 2,56 | 0,00 | 0,00% | 2,56 | 2,56 | 2,56 | 1 | 6 | 2018-08-17 09:00:00 |
| VIGOSYS | VGO | 324,00 | 1,00 | 0,31% | 305,00 | 324,00 | 305,00 | 33 | 21 116 | 2018-08-16 15:15:40 |
| VINDEXUS | VIN | 8,70 | 0,00 | 0,00% | 8,70 | 8,70 | 8,60 | 875 | 15 192 | 2018-08-17 15:14:25 |
| VISTULA | VST | 4,36 | 0,06 | 1,40% | 4,30 | 4,44 | 4,30 | 701 313 | 6 116 436 | 2018-08-17 17:00:00 |
| VIVID | VVD | 3,42 | -0,18 | -5,00% | 3,60 | 3,60 | 3,32 | 130 001 | 887 092 | 2018-08-17 17:04:45 |
| VOTUM | VOT | 6,60 | 0,02 | 0,30% | 6,62 | 6,62 | 6,60 | 1 010 | 13 332 | 2018-08-16 11:33:52 |
| VOXEL | VOX | 27,40 | -0,10 | -0,36% | 27,50 | 27,50 | 27,10 | 2 254 | 123 940 | 2018-08-17 17:00:00 |
| WARIMPEX | WXF | 5,64 | -0,18 | -3,09% | 5,64 | 5,64 | 5,64 | 25 | 282 | 2018-08-17 14:34:51 |
| WASKO | WAS | 1,85 | -0,06 | -3,14% | 1,86 | 1,90 | 1,83 | 9 991 | 36 836 | 2018-08-17 16:44:28 |
| WAWEL | WWL | 820,00 | -10,00 | -1,20% | 828,00 | 828,00 | 782,00 | 549 | 886 148 | 2018-08-17 17:00:00 |
| WIELTON | WLT | 10,90 | 0,36 | 3,42% | 10,60 | 11,00 | 10,54 | 8 533 | 183 286 | 2018-08-17 17:00:46 |
| WIRTUALNA | WPL | 48,40 | 0,00 | 0,00% | 48,40 | 48,40 | 48,40 | 30 | 2 904 | 2018-08-17 11:54:08 |
| WITTCHEN | WTN | 18,00 | 0,00 | 0,00% | 18,00 | 18,00 | 18,00 | 171 | 6 156 | 2018-08-17 17:00:00 |
| WOJAS | WOJ | 5,14 | 0,00 | 0,00% | 4,95 | 5,14 | 4,95 | 1 002 | 9 920 | 2018-08-17 13:39:04 |
| WORKSERV | WSE | 1,27 | -0,02 | -1,55% | 1,24 | 1,28 | 1,19 | 56 030 | 137 632 | 2018-08-17 17:00:00 |
| XTB | XTB | 6,24 | 0,02 | 0,32% | 6,24 | 6,24 | 6,24 | 12 | 150 | 2018-08-17 09:13:03 |
| ZAMET | ZMT | 0,77 | -0,01 | -1,28% | 0,77 | 0,77 | 0,77 | 2 176 | 3 352 | 2018-08-16 11:53:45 |
| ZEPAK | ZEP | 8,70 | 0,10 | 1,16% | 8,60 | 8,84 | 8,40 | 8 218 | 140 690 | 2018-08-17 17:00:00 |
| ZPUE | PUE | 122,00 | -3,00 | -2,40% | 125,00 | 125,00 | 120,00 | 73 | 17 592 | 2018-08-17 14:54:33 |
| ZUE | ZUE | 5,94 | -0,06 | -1,00% | 5,94 | 5,94 | 5,82 | 234 | 2 774 | 2018-08-16 13:41:49 |
