42 785,5500
3,02%
1 253,1800
WIG |
|
|---|---|
| Kurs odniesienia: | 41 532,3700 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 42 297,8300 |
| Max 1D: | 42 823,0800 |
| Min 1D: | 42 297,8300 |
| Wolumen obrotu: | 51 662 605 szt. |
| Wartość obrotu: | 496 288 096 zł |
| Liczba transakcji: | 77 518 |
| Stopa zwrotu 1R: | -29,58% |
| Max 1R: | 61 556,4600 |
| Min 1R: | 37 164,0200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 377,5000 | 15,0000 | 4,14% | 365,0000 | 378,0000 | 365,0000 | 17 215 | 12 900 596 | 2020-04-06 11:49:59 |
| 4FUNMEDIA | 4FM | 4,2500 | 0,3500 | 8,97% | 3,8700 | 4,2500 | 3,6600 | 8 239 | 64 128 | 2020-04-06 11:38:37 |
| ABPL | ABE | 18,0500 | 0,1000 | 0,56% | 18,0000 | 18,0500 | 17,8000 | 490 | 17 642 | 2020-04-06 10:15:28 |
| ACAUTOGAZ | ACG | 38,2000 | 0,4000 | 1,06% | 38,0000 | 38,2000 | 38,0000 | 192 | 14 644 | 2020-04-06 11:12:15 |
| ADIUVO | ADV | 7,5000 | 1,4000 | 22,95% | 7,5000 | 8,2600 | 7,0000 | 229 771 | 3 573 414 | 2020-04-06 11:52:38 |
| AGORA | AGO | 6,7800 | 0,2400 | 3,67% | 6,6800 | 6,8800 | 6,5400 | 4 920 | 67 056 | 2020-04-06 11:26:49 |
| AGROTON | AGT | 3,1500 | 0,0700 | 2,27% | 3,1000 | 3,2500 | 2,9200 | 21 292 | 131 204 | 2020-04-06 11:46:43 |
| AILLERON | ALL | 4,6000 | 0,2500 | 5,75% | 4,3600 | 4,6200 | 4,3600 | 7 156 | 63 984 | 2020-04-06 11:45:55 |
| AIRWAY | AWM | 1,0500 | 0,2400 | 29,63% | 1,0800 | 1,1850 | 0,9700 | 3 710 191 | 7 865 812 | 2020-04-06 11:52:28 |
| ALIOR | ALR | 12,6050 | 0,8550 | 7,28% | 12,4000 | 12,6400 | 12,1800 | 528 130 | 13 152 984 | 2020-04-06 11:51:43 |
| ALTA | AAT | 1,2500 | -0,0300 | -2,34% | 1,3700 | 1,3700 | 1,2100 | 1 506 | 3 724 | 2020-04-06 11:02:06 |
| ALTUSTFI | ALI | 0,7280 | -0,0060 | -0,82% | 0,7060 | 0,7340 | 0,6540 | 50 303 | 68 614 | 2020-04-06 11:07:57 |
| ALUMETAL | AML | 34,0000 | 0,9000 | 2,72% | 33,6000 | 34,0000 | 33,6000 | 2 432 | 164 712 | 2020-04-06 11:16:20 |
| AMBRA | AMB | 14,9000 | -0,1000 | -0,67% | 14,8500 | 14,9500 | 14,1000 | 11 411 | 331 472 | 2020-04-06 11:38:26 |
| AMICA | AMC | 88,5000 | 3,5000 | 4,12% | 86,2000 | 92,0000 | 86,0000 | 9 049 | 1 603 106 | 2020-04-06 11:51:20 |
| AMREST | EAT | 19,5400 | 0,1400 | 0,72% | 19,8000 | 19,8400 | 19,1200 | 319 742 | 12 501 144 | 2020-04-06 11:52:36 |
| APATOR | APT | 16,2000 | 0,1500 | 0,93% | 16,0500 | 16,2000 | 15,8500 | 1 865 | 59 740 | 2020-04-06 11:45:16 |
| APLISENS | APN | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 8,6000 | 1 839 | 32 154 | 2020-04-06 11:20:18 |
| APSENERGY | APE | 1,7000 | 0,0750 | 4,62% | 1,6250 | 1,7200 | 1,6250 | 14 728 | 49 894 | 2020-04-06 11:08:34 |
| ARCHICOM | ARH | 11,9000 | -0,6500 | -5,18% | 12,4000 | 12,7000 | 11,9000 | 5 908 | 144 522 | 2020-04-06 11:41:49 |
| ARCTIC | ATC | 4,1500 | 0,0900 | 2,22% | 4,0700 | 4,1500 | 4,0300 | 18 982 | 155 348 | 2020-04-06 11:39:18 |
| ARTERIA | ARR | 3,8600 | -0,0200 | -0,52% | 3,8800 | 3,8800 | 3,8600 | 1 110 | 8 570 | 2020-04-06 09:25:35 |
| ARTIFEX | ART | 1,8700 | -0,0650 | -3,36% | 1,9500 | 1,9500 | 1,8700 | 2 724 | 10 484 | 2020-04-06 11:52:46 |
| ASBIS | ASB | 2,9550 | 0,0650 | 2,25% | 2,9200 | 2,9850 | 2,9100 | 188 926 | 1 117 134 | 2020-04-06 11:49:11 |
| ASMGROUP | ASM | 3,2800 | 0,0000 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 500 | 3 280 | 2020-03-03 16:43:13 |
| ASSECOBS | ABS | 31,4000 | 1,0000 | 3,29% | 31,4000 | 31,4000 | 30,6000 | 418 | 26 104 | 2020-04-06 11:44:57 |
| ASSECOPOL | ACP | 61,4000 | 2,2000 | 3,72% | 60,0000 | 61,5000 | 60,0000 | 6 346 | 772 084 | 2020-04-06 11:38:16 |
| ASSECOSEE | ASE | 28,0000 | 1,1000 | 4,09% | 26,9000 | 28,0000 | 26,9000 | 1 508 | 82 402 | 2020-04-06 11:51:55 |
| ASTARTA | AST | 11,7000 | 0,1000 | 0,86% | 11,8500 | 12,3000 | 11,7000 | 26 456 | 634 300 | 2020-04-06 11:16:21 |
| ATAL | 1AT | 26,5000 | 0,5000 | 1,92% | 26,2000 | 26,8000 | 25,7000 | 542 | 28 494 | 2020-04-06 11:18:59 |
| ATENDE | ATD | 2,3200 | -0,0800 | -3,33% | 2,3200 | 2,4200 | 2,2000 | 17 111 | 79 058 | 2020-04-06 11:47:50 |
| ATLANTAPL | ATP | 5,0000 | -0,1000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 1 000 | 10 000 | 2020-04-06 10:35:22 |
| ATLANTIS | ATS | 0,4480 | 0,0460 | 11,44% | 0,4300 | 0,4500 | 0,4000 | 35 872 | 29 814 | 2020-04-06 11:50:23 |
| ATLASEST | ATL | 1,0000 | -0,0600 | -5,66% | 0,9800 | 1,0300 | 0,9700 | 6 664 | 13 054 | 2020-04-03 15:21:34 |
| ATMGRUPA | ATG | 3,5700 | 0,0700 | 2,00% | 3,5000 | 3,6400 | 3,5000 | 2 035 | 14 382 | 2020-04-06 10:46:48 |
| ATREM | ATR | 1,4500 | -0,0100 | -0,68% | 1,4500 | 1,4500 | 1,4500 | 12 | 34 | 2020-04-06 11:28:20 |
| AUGA | AUG | 1,9450 | 0,0950 | 5,14% | 1,9450 | 1,9450 | 1,9450 | 1 | 4 | 2020-03-26 12:01:52 |
| AUTOPARTN | APR | 3,6400 | 0,0900 | 2,54% | 3,6600 | 3,6800 | 3,5800 | 25 421 | 185 334 | 2020-04-06 11:52:41 |
| BAHOLDING | BAH | 0,6490 | -0,0180 | -2,70% | 0,6700 | 0,6700 | 0,6220 | 179 521 | 229 384 | 2020-04-06 11:45:48 |
| BBIDEV | BBD | 3,2900 | 0,0600 | 1,86% | 3,2900 | 3,2900 | 3,2900 | 2 525 | 16 614 | 2020-04-06 11:51:54 |
| BEDZIN | BDZ | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 1 | 20 | 2020-04-06 09:00:47 |
| BENEFIT | BFT | 695,0000 | 50,0000 | 7,75% | 645,0000 | 695,0000 | 638,0000 | 504 | 673 564 | 2020-04-06 11:34:22 |
| BETACOM | BCM | 8,3600 | 0,0400 | 0,48% | 8,3200 | 8,3600 | 8,0000 | 1 325 | 22 026 | 2020-04-06 11:32:03 |
| BIK | BIK | 11,9000 | -0,2500 | -2,06% | 12,3000 | 12,3000 | 11,9000 | 100 | 2 400 | 2020-04-06 09:22:42 |
| BIOMEDLUB | BML | 4,8000 | 0,5500 | 12,94% | 6,5000 | 6,5000 | 4,8000 | 2 622 147 | 31 075 046 | 2020-04-06 11:52:59 |
| BIOTON | BIO | 5,5500 | 1,1400 | 25,85% | 5,2000 | 6,3000 | 5,1500 | 771 578 | 8 850 874 | 2020-04-06 11:52:57 |
| BNPPPL | BNP | 48,5000 | 1,5000 | 3,19% | 48,7000 | 48,8000 | 48,5000 | 141 | 13 722 | 2020-04-06 09:46:33 |
| BOGDANKA | LWB | 18,5400 | 0,5400 | 3,00% | 18,2200 | 18,6000 | 18,0200 | 34 185 | 1 257 870 | 2020-04-06 11:48:37 |
| BOOMBIT | BBT | 20,9500 | 0,1500 | 0,72% | 21,0000 | 21,2000 | 19,3000 | 114 347 | 4 637 650 | 2020-04-06 11:52:33 |
| BORYSZEW | BRS | 3,7850 | 0,0950 | 2,57% | 3,8400 | 3,8400 | 3,7600 | 8 681 | 65 908 | 2020-04-06 11:43:09 |
| BOS | BOS | 4,2900 | 0,0200 | 0,47% | 4,2900 | 4,3200 | 4,2000 | 21 529 | 183 266 | 2020-04-06 11:52:12 |
| BOWIM | BOW | 1,1400 | 0,0800 | 7,55% | 1,0600 | 1,1400 | 1,0600 | 15 470 | 33 492 | 2020-04-06 11:29:08 |
| BSCDRUK | BSC | 39,5000 | 0,1000 | 0,25% | 39,5000 | 39,5000 | 39,5000 | 384 | 30 336 | 2020-04-06 11:51:00 |
| BUDIMEX | BDX | 175,2000 | 3,8000 | 2,22% | 172,0000 | 177,0000 | 172,0000 | 1 584 | 556 340 | 2020-04-06 11:51:20 |
| BUMECH | BMC | 1,7500 | 0,3000 | 20,69% | 1,5000 | 1,8000 | 1,4500 | 52 800 | 170 014 | 2020-04-06 11:24:39 |
| CCC | CCC | 32,0300 | 3,1300 | 10,83% | 29,7000 | 32,5000 | 29,6600 | 852 840 | 52 997 208 | 2020-04-06 11:52:44 |
| CDPROJEKT | CDR | 310,5000 | 13,5000 | 4,55% | 305,0000 | 311,5000 | 304,3000 | 199 910 | 123 539 440 | 2020-04-06 11:52:44 |
| CDRL | CDL | 11,2000 | 0,4000 | 3,70% | 10,7000 | 11,2000 | 10,7000 | 378 | 8 330 | 2020-04-06 11:20:08 |
| CELTIC | CPD | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 418 | 4 180 | 2020-04-01 14:49:24 |
| CEZ | CEZ | 68,6000 | 1,6000 | 2,39% | 68,1000 | 69,0000 | 67,5000 | 203 | 27 764 | 2020-04-06 11:38:38 |
| CIECH | CIE | 29,4500 | 1,9500 | 7,09% | 28,2000 | 30,4500 | 28,0000 | 39 708 | 2 329 844 | 2020-04-06 11:43:42 |
| CIGAMES | CIG | 0,6120 | 0,0270 | 4,62% | 0,6000 | 0,6200 | 0,5910 | 879 965 | 1 070 000 | 2020-04-06 11:52:29 |
| CITYSERV | CTS | 5,9500 | -0,0500 | -0,83% | 5,9500 | 5,9500 | 5,9500 | 1 726 | 20 540 | 2020-03-20 13:05:48 |
| CLNPHARMA | CLN | 38,0000 | 2,0000 | 5,56% | 36,5000 | 40,0000 | 36,5000 | 48 211 | 3 692 516 | 2020-04-06 11:52:56 |
| CNT | CNT | 12,1000 | 0,0000 | 0,00% | 12,1000 | 13,0000 | 12,1000 | 1 616 | 40 038 | 2020-04-06 10:06:27 |
| COGNOR | COG | 0,8180 | 0,0000 | 0,00% | 0,8200 | 0,8300 | 0,8000 | 25 289 | 41 412 | 2020-04-06 11:36:01 |
| COMARCH | CMR | 179,0000 | 2,0000 | 1,13% | 178,5000 | 180,0000 | 178,5000 | 192 | 68 878 | 2020-04-06 11:32:30 |
| COMP | CMP | 60,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 190 | 22 800 | 2020-04-06 10:19:42 |
| CORMAY | CRM | 1,4650 | -0,0400 | -2,66% | 1,3700 | 1,6350 | 1,3250 | 4 429 029 | 13 375 910 | 2020-04-06 11:52:49 |
| CPGROUP | CPG | 7,5200 | -0,0400 | -0,53% | 7,5200 | 7,5400 | 7,5200 | 6 530 | 98 252 | 2020-04-06 11:07:35 |
| CYFRPLSAT | CPS | 24,0600 | -0,3000 | -1,23% | 24,8400 | 24,9600 | 23,9200 | 297 076 | 14 337 692 | 2020-04-06 11:51:42 |
| DATAWALK | DAT | 37,1000 | 2,1000 | 6,00% | 36,2000 | 38,4000 | 36,1000 | 8 368 | 619 398 | 2020-04-06 11:29:35 |
| DEBICA | DBC | 68,0000 | -1,0000 | -1,45% | 70,0000 | 70,0000 | 68,0000 | 505 | 69 678 | 2020-04-06 11:43:24 |
| DECORA | DCR | 14,9500 | 0,2000 | 1,36% | 14,5000 | 15,3000 | 14,5000 | 1 783 | 52 982 | 2020-04-06 11:27:12 |
| DEKPOL | DEK | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 16 | 736 | 2020-03-30 09:00:00 |
| DELKO | DEL | 10,8000 | 0,5000 | 4,85% | 10,8000 | 10,8000 | 10,5000 | 5 964 | 128 456 | 2020-04-06 11:35:21 |
| DEVELIA | DVL | 1,8240 | 0,0080 | 0,44% | 1,8200 | 1,8800 | 1,8200 | 422 737 | 1 542 510 | 2020-04-06 11:50:27 |
| DINOPL | DNP | 167,7000 | 3,5000 | 2,13% | 168,0000 | 169,9000 | 167,0000 | 91 961 | 31 100 140 | 2020-04-06 11:52:40 |
| DOMDEV | DOM | 65,8000 | -1,2000 | -1,79% | 69,4000 | 69,4000 | 65,4000 | 8 760 | 1 176 958 | 2020-04-06 11:51:07 |
| ECHO | ECH | 3,9300 | 0,0100 | 0,26% | 3,9300 | 3,9500 | 3,9200 | 1 488 040 | 11 695 930 | 2020-04-06 11:49:50 |
| EDINVEST | EDI | 2,1800 | 0,0000 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 516 | 2 250 | 2020-04-06 11:14:21 |
| EFEKT | EFK | 2,5200 | -0,0200 | -0,79% | 2,5400 | 2,5400 | 2,5200 | 526 | 2 652 | 2020-04-06 10:06:28 |
| EKOEXPORT | EEX | 3,2000 | 0,1100 | 3,56% | 3,1200 | 3,2200 | 3,1200 | 34 955 | 222 904 | 2020-04-06 11:52:15 |
| ELEKTROTI | ELT | 3,3000 | 0,0500 | 1,54% | 3,2900 | 3,6100 | 3,2600 | 21 042 | 142 266 | 2020-04-06 11:45:19 |
| ELEMENTAL | EMT | 1,3200 | 0,1060 | 8,73% | 1,2400 | 1,3280 | 1,2200 | 73 958 | 189 952 | 2020-04-06 11:42:15 |
| ELKOP | EKP | 0,7680 | -0,0820 | -9,65% | 0,8200 | 0,8200 | 0,7400 | 4 836 | 7 264 | 2020-04-06 11:15:46 |
| ELZAB | ELZ | 4,3400 | 0,0000 | 0,00% | 4,3000 | 4,3800 | 4,3000 | 7 849 | 68 124 | 2020-04-06 11:23:40 |
| ENAP | ENP | 1,3200 | 0,0000 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 2 | 6 | 2020-04-06 09:05:25 |
| ENEA | ENA | 5,0950 | 0,2350 | 4,84% | 4,9900 | 5,0950 | 4,9320 | 284 952 | 2 877 140 | 2020-04-06 11:51:37 |
| ENELMED | ENE | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 164 | 3 772 | 2020-04-06 09:31:36 |
| ENERGA | ENG | 6,8800 | 0,0000 | 0,00% | 6,8800 | 6,9250 | 6,8300 | 132 489 | 1 824 128 | 2020-04-06 11:52:32 |
| ENTER | ENT | 16,1500 | 1,0500 | 6,95% | 15,1000 | 16,3500 | 15,1000 | 11 724 | 370 136 | 2020-04-06 11:47:04 |
| ERBUD | ERB | 13,8000 | 0,8000 | 6,15% | 13,8500 | 13,9000 | 13,5000 | 1 003 | 27 678 | 2020-04-06 11:37:50 |
| ERG | ERG | 31,0000 | 3,2000 | 11,51% | 31,0000 | 31,0000 | 31,0000 | 803 | 49 786 | 2020-04-06 09:01:29 |
| ESOTIQ | EAH | 5,9000 | 0,2200 | 3,87% | 5,9600 | 5,9600 | 5,7000 | 3 984 | 46 712 | 2020-04-06 11:04:16 |
| EUCO | EUC | 3,2000 | 0,0400 | 1,27% | 3,2000 | 3,4000 | 3,2000 | 17 358 | 114 386 | 2020-04-06 11:46:10 |
| EUROCASH | EUR | 19,0000 | 0,7000 | 3,83% | 18,8200 | 19,0600 | 18,3400 | 303 852 | 11 355 332 | 2020-04-06 11:49:02 |
| EUROHOLD | EHG | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 50 | 490 | 2020-04-06 09:42:15 |
| EUROTEL | ETL | 17,5500 | 0,2000 | 1,15% | 17,5500 | 17,9500 | 17,5500 | 1 333 | 47 152 | 2020-04-06 11:36:04 |
| FAMUR | FMF | 2,3450 | 0,0950 | 4,22% | 2,2500 | 2,3450 | 2,2150 | 90 354 | 409 746 | 2020-04-06 11:52:29 |
| FASING | FSG | 11,1500 | 0,2000 | 1,83% | 10,9500 | 11,9000 | 10,9000 | 1 824 | 40 472 | 2020-04-06 11:43:48 |
| FEERUM | FEE | 12,4500 | 0,1500 | 1,22% | 12,4500 | 12,4500 | 12,4500 | 1 | 24 | 2020-04-06 09:00:09 |
| FERRO | FRO | 12,5000 | 0,0000 | 0,00% | 12,8000 | 12,9500 | 12,5000 | 2 788 | 70 608 | 2020-04-06 11:43:31 |
| FERRUM | FER | 4,2000 | 0,0000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 1 | 8 | 2020-04-06 09:00:32 |
| FON | FON | 0,1280 | 0,0160 | 14,29% | 0,1120 | 0,1280 | 0,1030 | 305 024 | 69 296 | 2020-04-06 11:49:02 |
| FORTE | FTE | 12,1000 | 1,3600 | 12,66% | 11,1000 | 12,1000 | 11,0000 | 41 620 | 957 042 | 2020-04-06 11:52:57 |
| GETIN | GTN | 0,9450 | 0,0390 | 4,30% | 0,8920 | 0,9700 | 0,8890 | 1 056 542 | 1 960 184 | 2020-04-06 11:50:51 |
| GLCOSMED | GLC | 1,5400 | 0,3400 | 28,33% | 1,3000 | 1,5700 | 1,3000 | 1 271 067 | 3 734 162 | 2020-04-06 11:52:21 |
| GPW | GPW | 36,4000 | 1,4000 | 4,00% | 35,7000 | 36,5000 | 34,5000 | 37 185 | 2 660 274 | 2020-04-06 11:52:46 |
| GROCLIN | GCN | 0,8400 | -0,0200 | -2,33% | 0,8800 | 0,8800 | 0,8200 | 22 410 | 37 360 | 2020-04-06 11:11:23 |
| GRODNO | GRN | 3,3900 | 0,1700 | 5,28% | 3,2300 | 3,4000 | 3,2300 | 10 894 | 72 526 | 2020-04-06 11:25:18 |
| GRUPAAZOTY | ATT | 20,8500 | 0,3500 | 1,71% | 20,5500 | 21,0000 | 20,5000 | 88 038 | 3 658 862 | 2020-04-06 11:50:12 |
| GTC | GTC | 6,2000 | 0,0400 | 0,65% | 6,0400 | 6,5600 | 6,0400 | 19 384 | 243 188 | 2020-04-06 11:35:45 |
| HANDLOWY | BHW | 41,8000 | 0,6500 | 1,58% | 41,6000 | 42,1500 | 41,2000 | 10 498 | 874 212 | 2020-04-06 11:48:53 |
| HELIO | HEL | 8,5000 | -0,6500 | -7,10% | 9,1000 | 9,1000 | 8,5000 | 907 | 15 510 | 2020-04-06 11:09:41 |
| HERKULES | HRS | 0,5180 | -0,0020 | -0,38% | 0,5200 | 0,5200 | 0,4800 | 6 192 | 6 260 | 2020-04-06 09:32:40 |
| HYDROTOR | HDR | 29,0000 | 0,6000 | 2,11% | 28,6000 | 29,0000 | 28,6000 | 265 | 15 238 | 2020-04-06 10:51:08 |
| I2DEV | I2D | 6,3000 | 0,1000 | 1,61% | 6,3000 | 6,3000 | 6,3000 | 13 | 164 | 2020-04-06 09:00:00 |
| IDEABANK | IDA | 1,5200 | -0,0300 | -1,94% | 1,4600 | 1,5600 | 1,4440 | 72 644 | 217 686 | 2020-04-06 11:22:29 |
| IFIRMA | IFI | 3,0200 | -0,0600 | -1,95% | 3,0800 | 3,0900 | 3,0000 | 8 297 | 50 398 | 2020-04-06 11:36:54 |
| IIAAV | IIA | 72,0000 | 2,9000 | 4,20% | 72,0000 | 72,0000 | 72,0000 | 1 | 144 | 2020-04-01 15:31:07 |
| IMCOMPANY | IMC | 11,7500 | 0,4500 | 3,98% | 11,2500 | 11,7500 | 11,2500 | 2 764 | 64 228 | 2020-04-06 11:13:28 |
| IMMOBILE | GKI | 1,8400 | 0,0700 | 3,95% | 1,8400 | 1,8400 | 1,8400 | 2 | 8 | 2020-04-06 10:01:59 |
| IMS | IMS | 2,0200 | -0,0400 | -1,94% | 2,0800 | 2,0900 | 2,0200 | 4 591 | 18 634 | 2020-04-06 09:19:48 |
| INC | INC | 1,9200 | 0,2700 | 16,36% | 1,7600 | 2,0000 | 1,7000 | 141 747 | 532 666 | 2020-04-06 11:52:49 |
| INGBSK | ING | 133,4000 | -0,6000 | -0,45% | 135,0000 | 137,8000 | 127,0000 | 22 901 | 6 024 834 | 2020-04-06 11:48:00 |
| INPRO | INP | 3,9200 | 0,1400 | 3,70% | 4,2000 | 4,2000 | 3,9200 | 282 | 2 212 | 2020-04-06 11:46:02 |
| INSTALKRK | INK | 14,8500 | 0,4000 | 2,77% | 14,4000 | 14,8500 | 14,4000 | 290 | 8 386 | 2020-04-06 10:27:15 |
| INTERAOLT | IRL | 17,1500 | -0,1000 | -0,58% | 17,2500 | 17,2500 | 16,8000 | 1 904 | 65 030 | 2020-04-06 11:49:52 |
| INTERCARS | CAR | 162,0000 | 8,0000 | 5,19% | 157,0000 | 169,0000 | 157,0000 | 721 | 233 602 | 2020-04-06 11:39:36 |
| INTERFERI | INF | 3,1000 | 0,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 500 | 3 100 | 2020-04-06 09:30:07 |
| INTERSPPL | IPO | 1,0300 | 0,0100 | 0,98% | 1,1000 | 1,1000 | 1,0300 | 593 | 1 300 | 2020-04-06 11:24:39 |
| INTROL | INL | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 10 | 42 | 2020-04-06 11:06:48 |
| IPOPEMA | IPE | 1,5700 | 0,0700 | 4,67% | 1,5700 | 1,5700 | 1,4900 | 5 808 | 18 232 | 2020-04-06 11:26:48 |
| IZOBLOK | IZB | 26,8000 | 0,8000 | 3,08% | 25,0000 | 26,8000 | 25,0000 | 613 | 31 732 | 2020-04-01 12:55:29 |
| IZOSTAL | IZS | 2,1100 | 0,0300 | 1,44% | 2,0800 | 2,1100 | 2,0800 | 4 345 | 18 286 | 2020-04-06 11:23:41 |
| JSW | JSW | 12,8300 | 0,8650 | 7,23% | 12,2000 | 12,9600 | 12,1150 | 846 776 | 21 265 096 | 2020-04-06 11:52:41 |
| K2INTERNT | K2I | 5,2500 | -0,9000 | -14,63% | 6,1500 | 6,1500 | 5,0500 | 9 069 | 97 644 | 2020-04-06 11:43:27 |
| KERNEL | KER | 37,3000 | 1,4000 | 3,90% | 35,7500 | 37,8000 | 35,7500 | 5 563 | 408 178 | 2020-04-06 11:52:10 |
| KETY | KTY | 321,5000 | -4,0000 | -1,23% | 328,0000 | 330,0000 | 320,0000 | 772 | 502 090 | 2020-04-06 11:37:51 |
| KGHM | KGH | 62,8400 | 3,6000 | 6,08% | 60,6000 | 62,8600 | 60,6000 | 481 044 | 59 316 048 | 2020-04-06 11:52:36 |
| KGL | KGL | 13,0000 | 0,2000 | 1,56% | 13,2500 | 13,2500 | 13,0000 | 606 | 15 760 | 2020-04-06 10:24:00 |
| KINOPOL | KPL | 7,0000 | -0,3500 | -4,76% | 7,2000 | 7,3500 | 7,0000 | 2 474 | 35 342 | 2020-04-06 11:23:31 |
| KOGENERA | KGN | 27,1000 | 0,1000 | 0,37% | 27,2000 | 27,2000 | 27,1000 | 155 | 8 402 | 2020-04-06 11:19:08 |
| KPPD | KPD | 24,6000 | 1,0000 | 4,24% | 24,4000 | 24,6000 | 24,4000 | 60 | 2 932 | 2020-04-06 09:05:55 |
| KREC | KRC | 4,9500 | 0,2100 | 4,43% | 4,9500 | 4,9500 | 4,9500 | 1 359 | 13 454 | 2020-04-06 10:06:18 |
| KRKA | KRK | 305,0000 | 19,0000 | 6,64% | 301,0000 | 305,0000 | 294,0000 | 105 | 63 102 | 2020-04-06 11:28:43 |
| KRUK | KRU | 67,1000 | 3,1000 | 4,84% | 65,0000 | 67,7500 | 64,7500 | 55 822 | 7 456 922 | 2020-04-06 11:51:04 |
| KRUSZWICA | KSW | 51,6000 | 0,8000 | 1,57% | 50,8000 | 52,0000 | 50,8000 | 1 202 | 122 890 | 2020-04-06 11:18:10 |
| KRVITAMIN | KVT | 4,4100 | -0,0200 | -0,45% | 4,4900 | 4,7500 | 4,4000 | 44 443 | 399 150 | 2020-04-06 11:52:46 |
| LARQ | LRQ | 3,6800 | 0,0400 | 1,10% | 3,6600 | 3,6800 | 3,6600 | 1 928 | 14 150 | 2020-04-06 09:24:22 |
| LENA | LEN | 2,9000 | -0,0500 | -1,69% | 2,9900 | 2,9900 | 2,9000 | 4 870 | 28 744 | 2020-04-06 11:16:18 |
| LENTEX | LTX | 9,7000 | 0,8000 | 8,99% | 9,0000 | 10,8500 | 9,0000 | 350 017 | 6 925 836 | 2020-04-06 11:52:09 |
| LIBET | LBT | 1,1350 | 0,0150 | 1,34% | 1,1450 | 1,1850 | 1,1100 | 167 430 | 382 568 | 2020-04-06 11:40:12 |
| LIVECHAT | LVC | 44,7000 | 0,7500 | 1,71% | 43,9500 | 45,3500 | 43,9500 | 118 855 | 10 622 556 | 2020-04-06 11:50:49 |
| LOKUM | LKD | 11,0000 | -0,3000 | -2,65% | 11,4000 | 11,5000 | 11,0000 | 1 960 | 43 612 | 2020-04-06 11:47:51 |
| LOTOS | LTS | 61,7400 | 2,4600 | 4,15% | 61,0000 | 62,0200 | 60,2400 | 220 014 | 27 017 588 | 2020-04-06 11:52:55 |
| LPP | LPP | 4980,0000 | 194,0000 | 4,05% | 4 960,0000 | 4 990,0000 | 4 884,0000 | 555 | 5 492 020 | 2020-04-06 11:51:29 |
| LSISOFT | LSI | 15,2000 | 0,6000 | 4,11% | 14,7500 | 15,2500 | 14,7500 | 3 779 | 112 106 | 2020-04-06 10:23:11 |
| LUBAWA | LBW | 1,4900 | 0,3700 | 33,04% | 1,4700 | 1,6200 | 1,4000 | 6 116 494 | 18 912 756 | 2020-04-06 11:52:19 |
| MABION | MAB | 27,2500 | 3,1000 | 12,84% | 26,3500 | 28,9500 | 26,0000 | 204 004 | 11 334 046 | 2020-04-06 11:50:55 |
| MAKARONPL | MAK | 5,4000 | 0,1500 | 2,86% | 5,3000 | 5,5000 | 5,2000 | 45 119 | 482 564 | 2020-04-06 11:49:00 |
| MANGATA | MGT | 46,6000 | 1,0000 | 2,19% | 47,6000 | 47,6000 | 46,6000 | 31 | 2 892 | 2020-04-06 11:05:19 |
| MARVIPOL | MVP | 3,3900 | -0,0500 | -1,45% | 3,3400 | 3,4400 | 3,3200 | 25 419 | 171 946 | 2020-04-06 11:48:10 |
| MASTERPHA | MPH | 4,9500 | 0,7700 | 18,42% | 4,9900 | 5,4800 | 4,9500 | 46 877 | 494 082 | 2020-04-06 11:46:00 |
| MAXCOM | MXC | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,1000 | 257 | 5 348 | 2020-04-06 10:49:58 |
| MBANK | MBK | 225,8000 | 8,2000 | 3,77% | 222,0000 | 226,0000 | 217,6000 | 12 345 | 5 493 180 | 2020-04-06 11:51:23 |
| MBWS | MBW | 7,0000 | 0,0000 | 0,00% | 7,0000 | 8,0000 | 7,0000 | 371 | 5 914 | 2020-04-06 09:23:24 |
| MCI | MCI | 8,2800 | 0,2800 | 3,50% | 8,3800 | 8,3800 | 8,1000 | 8 118 | 134 092 | 2020-04-06 11:29:42 |
| MDIENERGIA | MDI | 2,2900 | -0,0400 | -1,72% | 2,3300 | 2,3300 | 2,2900 | 400 | 1 840 | 2020-04-06 11:38:38 |
| MEDIACAP | MCP | 1,4000 | 0,1450 | 11,55% | 1,4500 | 1,5300 | 1,3150 | 47 704 | 139 192 | 2020-04-06 11:26:17 |
| MEDICALG | MDG | 22,8500 | 1,9500 | 9,33% | 22,0000 | 23,7000 | 22,0000 | 19 796 | 901 568 | 2020-04-06 11:33:47 |
| MENNICA | MNC | 19,5000 | -0,2000 | -1,02% | 20,0000 | 20,0000 | 19,5000 | 1 649 | 65 020 | 2020-04-06 11:18:47 |
| MERCATOR | MRC | 27,3000 | 3,5000 | 14,71% | 27,6000 | 29,7000 | 25,6000 | 543 522 | 30 318 396 | 2020-04-06 11:52:41 |
| MERCOR | MCR | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 2 043 | 25 334 | 2020-04-06 11:04:05 |
| MEXPOLSKA | MEX | 1,4900 | -0,0800 | -5,10% | 1,5500 | 1,5500 | 1,4100 | 22 461 | 65 872 | 2020-04-06 11:06:15 |
| MFO | MFO | 16,7000 | 1,2000 | 7,74% | 15,5000 | 16,7000 | 15,5000 | 486 | 15 068 | 2020-04-06 09:01:22 |
| MILLENNIUM | MIL | 3,3820 | 0,1720 | 5,36% | 3,2200 | 3,4000 | 3,2200 | 523 465 | 3 483 944 | 2020-04-06 11:46:55 |
| MIRACULUM | MIR | 1,4100 | 0,0100 | 0,71% | 1,5000 | 1,6800 | 1,4000 | 183 435 | 568 300 | 2020-04-06 11:52:59 |
| MIRBUD | MRB | 0,8600 | 0,0320 | 3,86% | 0,8380 | 0,8600 | 0,8380 | 91 940 | 156 304 | 2020-04-06 11:51:48 |
| MLPGROUP | MLG | 51,5000 | -0,5000 | -0,96% | 53,0000 | 53,0000 | 51,5000 | 26 | 2 682 | 2020-04-06 10:20:48 |
| MLSYSTEM | MLS | 24,2000 | 2,2000 | 10,00% | 22,2000 | 24,4000 | 22,2000 | 33 564 | 1 587 340 | 2020-04-06 11:48:56 |
| MOL | MOL | 24,3000 | -0,6600 | -2,64% | 28,6000 | 28,6000 | 24,1600 | 3 697 | 188 070 | 2020-04-06 11:30:39 |
| MONNARI | MON | 1,4400 | 0,0000 | 0,00% | 1,4600 | 1,5000 | 1,4200 | 22 930 | 66 798 | 2020-04-06 11:27:12 |
| MORIZON | MZN | 1,8600 | -0,0050 | -0,27% | 1,9000 | 1,9000 | 1,8600 | 180 | 674 | 2020-04-06 11:38:35 |
| MOSTALPLC | MSP | 4,5200 | -0,0200 | -0,44% | 4,4700 | 4,5600 | 4,2900 | 3 483 | 30 718 | 2020-04-06 11:39:59 |
| MOSTALWAR | MSW | 2,8500 | 0,0100 | 0,35% | 2,8800 | 2,9500 | 2,8400 | 4 434 | 25 402 | 2020-04-06 11:07:31 |
| MOSTALZAB | MSZ | 0,5000 | 0,0050 | 1,01% | 0,5020 | 0,5200 | 0,5000 | 63 180 | 64 122 | 2020-04-06 11:29:55 |
| MWTRADE | MWT | 2,9000 | 0,0200 | 0,69% | 2,8800 | 2,9000 | 2,8800 | 99 | 572 | 2020-04-06 10:08:37 |
| NETIA | NET | 3,8900 | -0,0600 | -1,52% | 3,9500 | 3,9800 | 3,8900 | 1 590 | 12 536 | 2020-04-06 10:52:06 |
| NEUCA | NEU | 443,0000 | 22,0000 | 5,23% | 450,0000 | 459,0000 | 433,0000 | 3 013 | 2 698 334 | 2020-04-06 11:49:28 |
| NEWAG | NWG | 20,8000 | 0,5000 | 2,46% | 20,0000 | 20,8000 | 20,0000 | 299 | 12 038 | 2020-04-06 10:41:23 |
| NORTCOAST | NCT | 14,6000 | 0,1000 | 0,69% | 14,6000 | 14,6000 | 14,6000 | 200 | 5 840 | 2020-04-06 11:46:28 |
| NOVATURAS | NTU | 12,0000 | -0,7000 | -5,51% | 13,0000 | 13,0000 | 12,0000 | 100 | 2 500 | 2020-03-10 09:30:08 |
| NTTSYSTEM | NTT | 2,0000 | -0,0500 | -2,44% | 2,0500 | 2,0500 | 1,9800 | 15 358 | 61 162 | 2020-04-06 11:44:36 |
| OAT | OAT | 13,4000 | 2,3000 | 20,72% | 13,6500 | 13,9500 | 12,8000 | 105 182 | 2 808 814 | 2020-04-06 11:52:52 |
| ODLEWNIE | ODL | 3,7000 | 0,0600 | 1,65% | 3,6900 | 3,7200 | 3,6800 | 2 666 | 19 724 | 2020-04-06 11:32:30 |
| OEX | OEX | 15,0000 | 0,0000 | 0,00% | 15,2000 | 15,6000 | 15,0000 | 254 | 7 702 | 2020-04-01 13:01:46 |
| OPONEO.PL | OPN | 18,0000 | -0,5000 | -2,70% | 18,0000 | 18,1000 | 17,1000 | 18 031 | 644 330 | 2020-04-06 11:33:44 |
| OPTEAM | OPM | 23,8000 | 0,0000 | 0,00% | 24,0000 | 24,0000 | 23,8000 | 94 | 4 492 | 2020-04-06 11:04:51 |
| ORANGEPL | OPL | 6,1150 | 0,1900 | 3,21% | 6,0900 | 6,1600 | 6,0050 | 462 958 | 5 629 736 | 2020-04-06 11:52:15 |
| ORZBIALY | OBL | 7,4000 | -0,0600 | -0,80% | 7,6000 | 7,6000 | 7,4000 | 510 | 7 554 | 2020-04-06 11:27:53 |
| OTLOG | OTS | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 159 | 1 514 | 2020-04-06 10:14:56 |
| OTMUCHOW | OTM | 1,1100 | 0,0000 | 0,00% | 1,1200 | 1,1200 | 1,1100 | 547 | 1 226 | 2020-04-06 10:05:03 |
| OVOSTAR | OVO | 79,5000 | -0,5000 | -0,62% | 79,5000 | 79,5000 | 79,5000 | 1 | 160 | 2020-04-06 09:00:00 |
| PAMAPOL | PMP | 1,0700 | 0,0300 | 2,88% | 1,0400 | 1,0800 | 1,0300 | 87 873 | 185 364 | 2020-04-06 11:52:18 |
| PANOVA | NVA | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,2000 | 9,0000 | 2 195 | 39 944 | 2020-04-06 11:40:25 |
| PATENTUS | PAT | 0,9500 | -0,0500 | -5,00% | 0,9500 | 0,9500 | 0,9500 | 29 899 | 56 808 | 2020-04-06 11:40:05 |
| PBKM | BKM | 58,2000 | -1,0000 | -1,69% | 59,4000 | 59,4000 | 58,2000 | 1 023 | 120 238 | 2020-04-06 11:02:59 |
| PCCROKITA | PCR | 32,5000 | 1,1000 | 3,50% | 31,5000 | 33,7000 | 31,5000 | 17 896 | 1 162 042 | 2020-04-06 11:44:30 |
| PEKABEX | PBX | 7,2000 | 0,2200 | 3,15% | 7,0000 | 7,2000 | 6,9400 | 8 699 | 123 786 | 2020-04-06 11:40:41 |
| PEKAO | PEO | 56,0800 | 2,6800 | 5,02% | 54,8000 | 56,1000 | 54,5200 | 435 290 | 48 243 352 | 2020-04-06 11:52:49 |
| PEMANAGER | PEM | 8,5000 | -0,4400 | -4,92% | 8,9600 | 8,9600 | 8,5000 | 190 | 3 238 | 2020-04-06 11:04:40 |
| PEP | PEP | 25,4000 | -0,4000 | -1,55% | 25,8000 | 25,8000 | 24,6000 | 2 704 | 135 950 | 2020-04-06 11:04:14 |
| PEPEES | PPS | 1,4500 | 0,0300 | 2,11% | 1,4300 | 1,4900 | 1,4200 | 3 652 | 10 486 | 2020-04-06 09:27:50 |
| PGE | PGE | 4,4070 | 0,3570 | 8,81% | 4,1500 | 4,4430 | 4,1500 | 3 756 054 | 32 667 824 | 2020-04-06 11:52:39 |
| PGNIG | PGN | 3,4810 | 0,0510 | 1,49% | 3,4950 | 3,5500 | 3,4520 | 4 377 085 | 30 651 740 | 2020-04-06 11:52:04 |
| PGO | PGO | 0,8900 | 0,0160 | 1,83% | 0,8780 | 0,8900 | 0,8780 | 2 790 | 4 926 | 2020-04-06 11:36:05 |
| PGSSOFT | PSW | 8,5200 | 0,3000 | 3,65% | 8,4000 | 8,7000 | 8,4000 | 6 882 | 117 754 | 2020-04-06 11:41:16 |
| PHARMENA | PHR | 10,5000 | 1,7000 | 19,32% | 9,1800 | 11,0000 | 9,0000 | 40 534 | 837 284 | 2020-04-06 11:51:15 |
| PHN | PHN | 9,7000 | 0,0000 | 0,00% | 9,7600 | 9,7600 | 9,6000 | 1 883 | 36 350 | 2020-04-06 11:33:10 |
| PKNORLEN | PKN | 62,1800 | 1,3200 | 2,17% | 63,2400 | 63,4600 | 61,5200 | 743 274 | 92 768 696 | 2020-04-06 11:52:58 |
| PKOBP | PKO | 22,5000 | 0,6500 | 2,97% | 22,4500 | 22,5200 | 22,1400 | 1 389 021 | 62 083 952 | 2020-04-06 11:52:57 |
| PKPCARGO | PKP | 11,9000 | 1,1400 | 10,59% | 11,0600 | 11,9000 | 10,9200 | 86 278 | 1 958 576 | 2020-04-06 11:51:40 |
| PLASTBOX | PLX | 1,7000 | 0,0000 | 0,00% | 1,7050 | 1,7100 | 1,7000 | 64 020 | 217 846 | 2020-04-06 11:46:57 |
| PLAY | PLY | 30,0000 | 0,5200 | 1,76% | 30,2800 | 30,6400 | 29,5800 | 159 308 | 9 591 838 | 2020-04-06 11:49:51 |
| PLAYWAY | PLW | 340,0000 | 22,0000 | 6,92% | 320,0000 | 343,5000 | 320,0000 | 20 220 | 13 556 950 | 2020-04-06 11:52:24 |
| PLAZACNTR | PLZ | 1,6400 | 0,1300 | 8,61% | 1,5100 | 1,6400 | 1,4900 | 2 004 | 6 030 | 2020-04-06 11:06:51 |
| POLICE | PCE | 10,3000 | 0,8000 | 8,42% | 10,0000 | 10,3000 | 9,5500 | 1 220 | 24 698 | 2020-04-06 11:06:36 |
| POLIMEXMS | PXM | 1,3000 | 0,0200 | 1,56% | 1,3000 | 1,3200 | 1,2740 | 315 629 | 819 964 | 2020-04-06 11:48:25 |
| POLNORD | PND | 3,3900 | 0,0900 | 2,73% | 3,3100 | 3,4600 | 3,2500 | 14 526 | 96 730 | 2020-04-06 10:47:36 |
| POLWAX | PWX | 3,0100 | -0,1900 | -5,94% | 3,2000 | 3,2000 | 3,0100 | 8 005 | 49 102 | 2020-04-06 09:31:33 |
| POZBUD | POZ | 0,7800 | 0,0700 | 9,86% | 0,7440 | 0,8180 | 0,7100 | 193 802 | 281 920 | 2020-04-06 11:52:58 |
| PRAGMAFA | PRF | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 2 | 34 | 2020-04-06 09:00:00 |
| PRAGMAINK | PRI | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 10 | 138 | 2020-04-06 09:37:10 |
| PRAIRIE | PDZ | 0,3585 | 0,0105 | 3,02% | 0,3480 | 0,3700 | 0,3300 | 294 548 | 206 212 | 2020-04-06 11:37:06 |
| PROCHEM | PRM | 14,1000 | 0,0000 | 0,00% | 14,1500 | 14,1500 | 14,1000 | 500 | 14 102 | 2020-04-06 11:11:37 |
| PROJPRZEM | PJP | 11,2000 | -0,1000 | -0,88% | 11,3000 | 11,7500 | 11,2000 | 1 157 | 26 152 | 2020-04-03 16:46:56 |
| PROTEKTOR | PRT | 4,0200 | 1,2200 | 43,57% | 2,8000 | 4,0200 | 2,8000 | 88 827 | 620 400 | 2020-04-02 17:03:47 |
| PROVIDENT | IPF | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 | 14 | 2020-04-06 09:03:09 |
| PZU | PZU | 29,9900 | 0,5100 | 1,73% | 30,2000 | 30,3900 | 29,6800 | 487 417 | 29 268 442 | 2020-04-06 11:52:58 |
| QUERCUS | QRS | 2,1900 | 0,0500 | 2,34% | 2,1500 | 2,2500 | 2,1200 | 36 693 | 160 018 | 2020-04-06 11:45:56 |
| R22 | R22 | 23,0000 | 0,0000 | 0,00% | 23,5000 | 24,2000 | 23,0000 | 7 324 | 342 130 | 2020-04-06 11:52:37 |
| RADPOL | RDL | 1,0150 | -0,0200 | -1,93% | 1,0300 | 1,0450 | 1,0100 | 39 165 | 79 818 | 2020-04-06 11:49:47 |
| RAFAKO | RFK | 0,5000 | 0,0400 | 8,70% | 0,4600 | 0,5220 | 0,4520 | 560 476 | 554 802 | 2020-04-06 11:49:06 |
| RAFAMET | RAF | 10,4000 | 0,0000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 4 | 84 | 2020-04-03 09:52:29 |
| RAINBOW | RBW | 9,6600 | 0,8000 | 9,03% | 8,9000 | 10,3500 | 8,9000 | 35 458 | 678 890 | 2020-04-06 11:45:20 |
| RANKPROGR | RNK | 0,8000 | -0,0100 | -1,23% | 0,8100 | 0,8100 | 0,8000 | 1 996 | 3 214 | 2020-04-06 09:10:43 |
| RAWLPLUG | RWL | 6,3000 | 0,5000 | 8,62% | 5,9000 | 6,4600 | 5,9000 | 1 475 | 18 616 | 2020-04-06 11:11:27 |
| RELPOL | RLP | 5,2000 | 0,0800 | 1,56% | 5,3600 | 5,3600 | 5,2000 | 979 | 10 286 | 2020-04-06 11:33:09 |
| REMAK | RMK | 8,6000 | -0,4000 | -4,44% | 9,0000 | 9,0000 | 8,6000 | 370 | 6 372 | 2020-04-06 11:10:04 |
| RONSON | RON | 0,7240 | -0,0020 | -0,28% | 0,7240 | 0,7240 | 0,7240 | 11 | 16 | 2020-04-06 09:00:00 |
| ROPCZYCE | RPC | 18,9000 | 0,1500 | 0,80% | 18,8000 | 18,9000 | 18,8000 | 200 | 7 556 | 2020-04-06 11:23:41 |
| RYVU | RVU | 44,6000 | 0,7000 | 1,59% | 44,9000 | 46,0000 | 43,5000 | 3 647 | 324 764 | 2020-04-06 11:50:13 |
| SANOK | SNK | 9,2600 | 0,1600 | 1,76% | 9,4000 | 9,4000 | 9,1000 | 7 908 | 146 378 | 2020-04-06 11:46:59 |
| SANPL | SPL | 163,0000 | 10,5000 | 6,89% | 157,5000 | 164,0000 | 157,5000 | 43 072 | 13 901 258 | 2020-04-06 11:52:38 |
| SANTANDER | SAN | 9,9900 | 0,0100 | 0,10% | 10,1860 | 10,1860 | 9,8900 | 13 274 | 263 332 | 2020-04-06 11:47:08 |
| SECOGROUP | SWG | 15,0000 | 0,7000 | 4,90% | 14,4000 | 15,0000 | 14,4000 | 345 | 9 948 | 2020-04-06 09:59:27 |
| SEKO | SEK | 8,1000 | 0,0000 | 0,00% | 8,4000 | 8,4000 | 8,0000 | 4 243 | 69 552 | 2020-04-06 11:52:24 |
| SELENAFM | SEL | 13,2000 | 0,7500 | 6,02% | 14,0000 | 14,0000 | 12,6000 | 31 574 | 844 466 | 2020-04-06 11:47:59 |
| SELVITA | SLV | 36,0000 | 5,6000 | 18,42% | 30,4000 | 36,0000 | 30,4000 | 22 239 | 1 445 372 | 2020-04-06 11:45:26 |
| SERINUS | SEN | 0,3740 | 0,0040 | 1,08% | 0,3740 | 0,3740 | 0,3700 | 83 021 | 61 738 | 2020-04-06 11:47:48 |
| SETANTA | SET | 7,5000 | 0,6000 | 8,70% | 6,7200 | 7,6000 | 6,2000 | 33 480 | 460 378 | 2020-04-06 11:26:36 |
| SFINKS | SFS | 0,3200 | -0,0060 | -1,84% | 0,3200 | 0,3200 | 0,3050 | 9 431 | 5 790 | 2020-04-06 11:22:43 |
| SILVAIR-REGS | SVRS | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 16 | 74 | 2020-04-03 11:22:22 |
| SILVANO | SFG | 6,7000 | 0,0000 | 0,00% | 6,3000 | 6,7000 | 6,3000 | 400 | 5 200 | 2020-04-06 10:41:00 |
| SIMPLE | SME | 7,3500 | 0,4500 | 6,52% | 7,3500 | 7,3500 | 7,3500 | 2 | 30 | 2020-04-06 09:00:00 |
| SKARBIEC | SKH | 14,7000 | 0,2000 | 1,38% | 14,5000 | 15,6500 | 14,4000 | 1 752 | 51 366 | 2020-04-06 11:17:44 |
| SKOTAN | SKT | 1,3250 | 0,0750 | 6,00% | 1,3300 | 1,4000 | 1,2800 | 168 227 | 455 884 | 2020-04-06 11:34:38 |
| SNIEZKA | SKA | 72,0000 | -0,2000 | -0,28% | 72,0000 | 72,0000 | 72,0000 | 53 | 7 632 | 2020-04-06 09:52:49 |
| SOLAR | SOL | 2,5700 | 0,0200 | 0,78% | 2,5800 | 2,5800 | 2,4800 | 3 963 | 19 874 | 2020-04-06 11:28:59 |
| SONEL | SON | 7,6000 | -0,2000 | -2,56% | 7,8000 | 7,8000 | 7,6000 | 531 | 8 094 | 2020-04-01 16:07:38 |
| SOPHARMA | SPH | 15,5000 | 2,2000 | 16,54% | 15,2000 | 15,5000 | 15,2000 | 833 | 25 382 | 2020-04-06 09:56:27 |
| STALEXP | STX | 2,4100 | -0,0300 | -1,23% | 2,4400 | 2,4900 | 2,3900 | 19 216 | 92 684 | 2020-04-06 11:43:32 |
| STALPROD | STP | 125,8000 | 4,6000 | 3,80% | 123,6000 | 125,8000 | 121,4000 | 1 557 | 386 658 | 2020-04-06 11:51:10 |
| STALPROFI | STF | 4,8000 | 0,0100 | 0,21% | 4,7900 | 4,9700 | 4,7000 | 8 064 | 77 414 | 2020-04-06 11:50:24 |
| SUNEX | SNX | 7,6600 | 0,3800 | 5,22% | 7,2200 | 7,7000 | 6,9000 | 13 835 | 201 362 | 2020-04-06 11:46:51 |
| SUWARY | SUW | 11,9000 | 0,6000 | 5,31% | 11,9000 | 11,9000 | 11,9000 | 5 | 120 | 2020-04-06 10:45:26 |
| SWISSMED | SWD | 3,3000 | 0,0500 | 1,54% | 3,2500 | 3,3000 | 3,2400 | 6 868 | 44 682 | 2020-04-06 10:59:42 |
| SYGNITY | SGN | 2,7500 | 0,1200 | 4,56% | 2,6400 | 2,8100 | 2,6400 | 9 938 | 55 396 | 2020-04-06 10:55:01 |
| SYNEKTIK | SNT | 14,4000 | 0,4500 | 3,23% | 14,0000 | 15,1000 | 13,8000 | 37 419 | 1 080 936 | 2020-04-06 11:51:21 |
| TALANX | TNX | 150,0000 | -11,0000 | -6,83% | 150,0000 | 150,0000 | 150,0000 | 10 | 3 000 | 2020-03-27 15:56:51 |
| TALEX | TLX | 10,7000 | -0,6500 | -5,73% | 11,2500 | 11,2500 | 10,7000 | 512 | 10 970 | 2020-04-06 11:18:04 |
| TATRY | TMR | 129,0000 | 2,0000 | 1,57% | 129,0000 | 129,0000 | 129,0000 | 20 | 5 160 | 2020-04-06 10:15:49 |
| TAURONPE | TPE | 1,1960 | 0,0360 | 3,10% | 1,1800 | 1,2100 | 1,1800 | 4 453 496 | 10 671 048 | 2020-04-06 11:52:22 |
| TBULL | TBL | 13,0000 | 1,0000 | 8,33% | 12,0000 | 13,2000 | 11,6500 | 26 403 | 654 080 | 2020-04-06 11:34:16 |
| TESGAS | TSG | 3,8800 | 0,0400 | 1,04% | 3,7200 | 3,9600 | 3,7000 | 15 382 | 116 930 | 2020-04-06 11:51:24 |
| TIM | TIM | 9,3000 | 0,1600 | 1,75% | 9,1400 | 9,7800 | 9,1000 | 35 466 | 661 554 | 2020-04-06 11:51:35 |
| TORPOL | TOR | 6,7800 | -0,0200 | -0,29% | 6,8000 | 6,8200 | 6,5200 | 14 173 | 189 650 | 2020-04-06 11:35:24 |
| TOWERINVT | TOW | 15,6000 | -0,6000 | -3,70% | 15,6000 | 15,6000 | 15,6000 | 490 | 15 288 | 2020-04-06 09:09:29 |
| TOYA | TOA | 4,0500 | 0,0900 | 2,27% | 3,9800 | 4,0500 | 3,9800 | 4 990 | 40 368 | 2020-04-06 11:21:18 |
| TRAKCJA | TRK | 1,1900 | 0,0200 | 1,71% | 1,1700 | 1,1980 | 1,1500 | 49 440 | 117 074 | 2020-04-06 11:49:49 |
| TRANSPOL | TRN | 2,3700 | -0,0400 | -1,66% | 2,4900 | 2,5000 | 2,3700 | 8 155 | 39 738 | 2020-04-06 11:49:51 |
| TRITON | TRI | 1,8000 | 0,1000 | 5,88% | 1,8000 | 1,8000 | 1,8000 | 4 200 | 15 120 | 2020-04-06 11:30:01 |
| TSGAMES | TEN | 310,0000 | 10,0000 | 3,33% | 305,0000 | 314,0000 | 298,0000 | 18 852 | 11 596 898 | 2020-04-06 11:46:19 |
| ULMA | ULM | 50,0000 | 0,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 31 | 3 100 | 2020-04-06 09:31:54 |
| ULTGAMES | ULG | 21,1500 | 1,4500 | 7,36% | 21,6000 | 22,2000 | 20,7000 | 143 625 | 6 204 428 | 2020-04-06 11:49:48 |
| UNIBEP | UNI | 6,7000 | 0,2000 | 3,08% | 6,5000 | 6,7800 | 6,5000 | 1 086 | 14 542 | 2020-04-06 10:46:03 |
| UNICREDIT | UCG | 31,9000 | 1,5400 | 5,07% | 30,3600 | 31,9000 | 30,3600 | 52 | 3 206 | 2020-04-06 11:46:45 |
| UNIMOT | UNT | 20,4000 | 0,9000 | 4,62% | 20,1000 | 20,5000 | 20,0500 | 13 206 | 537 736 | 2020-04-06 11:51:17 |
| VIGOSYS | VGO | 352,0000 | 16,0000 | 4,76% | 334,0000 | 356,0000 | 330,0000 | 407 | 281 312 | 2020-04-06 11:38:25 |
| VINDEXUS | VIN | 5,5400 | 0,1000 | 1,84% | 5,5000 | 5,5800 | 5,5000 | 1 861 | 20 536 | 2020-04-06 10:23:49 |
| VISTAL | VTL | 0,9660 | 0,0500 | 5,46% | 0,9000 | 0,9700 | 0,9000 | 34 386 | 64 770 | 2020-04-06 11:46:58 |
| VIVID | VVD | 1,2100 | -0,0100 | -0,82% | 1,2000 | 1,2500 | 1,1900 | 136 898 | 334 124 | 2020-04-06 11:42:26 |
| VOTUM | VOT | 10,8000 | 0,4000 | 3,85% | 10,8000 | 10,9000 | 10,0000 | 9 583 | 205 088 | 2020-04-06 11:46:04 |
| VOXEL | VOX | 25,7000 | -0,3000 | -1,15% | 26,1000 | 26,4000 | 25,6000 | 1 489 | 77 452 | 2020-04-06 10:56:58 |
| VRG | VRG | 1,9780 | 0,0380 | 1,96% | 1,9300 | 1,9960 | 1,9220 | 68 290 | 269 236 | 2020-04-06 11:48:00 |
| WADEX | WAX | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 9 | 118 | 2020-04-06 09:22:19 |
| WARIMPEX | WXF | 5,2600 | 0,0200 | 0,38% | 5,2600 | 5,2600 | 5,2600 | 500 | 5 260 | 2020-04-06 10:13:57 |
| WASKO | WAS | 0,9480 | -0,0100 | -1,04% | 0,9440 | 0,9500 | 0,9000 | 16 836 | 30 852 | 2020-04-06 11:41:42 |
| WAWEL | WWL | 598,0000 | 14,0000 | 2,40% | 602,0000 | 602,0000 | 598,0000 | 6 | 7 200 | 2020-04-06 10:22:41 |
| WIELTON | WLT | 3,6000 | 0,0100 | 0,28% | 3,5100 | 3,7500 | 3,5100 | 90 312 | 651 014 | 2020-04-06 11:50:26 |
| WIKANA | WIK | 1,3900 | 0,0000 | 0,00% | 1,2900 | 1,3900 | 1,2900 | 5 412 | 13 982 | 2020-04-06 09:35:26 |
| WIRTUALNA | WPL | 55,6000 | 0,8000 | 1,46% | 55,0000 | 55,8000 | 55,0000 | 1 436 | 159 596 | 2020-04-06 11:50:12 |
| WITTCHEN | WTN | 6,1400 | 0,0400 | 0,66% | 6,2800 | 6,2800 | 6,1000 | 16 152 | 198 838 | 2020-04-06 11:26:54 |
| WOJAS | WOJ | 4,0000 | -0,1200 | -2,91% | 4,1200 | 4,1200 | 4,0000 | 1 090 | 8 746 | 2020-04-06 11:37:11 |
| WORKSERV | WSE | 0,4300 | 0,0140 | 3,37% | 0,4160 | 0,4390 | 0,3830 | 129 574 | 107 616 | 2020-04-06 11:45:41 |
| XTB | XTB | 4,6000 | 0,0100 | 0,22% | 4,5900 | 4,6300 | 4,5500 | 78 924 | 725 446 | 2020-04-06 11:48:59 |
| XTPL | XTP | 74,0000 | 0,4000 | 0,54% | 70,6000 | 74,0000 | 70,6000 | 488 | 71 886 | 2020-04-06 11:38:09 |
| ZAMET | ZMT | 1,0000 | -0,0200 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 500 | 1 000 | 2020-04-03 13:25:36 |
| ZEPAK | ZEP | 7,4600 | 0,0200 | 0,27% | 7,1800 | 7,4800 | 7,1800 | 142 685 | 2 127 332 | 2020-04-06 11:49:06 |
| ZPUE | PUE | 130,0000 | 12,0000 | 10,17% | 119,0000 | 130,0000 | 115,5000 | 473 | 115 304 | 2020-04-06 11:38:16 |
| ZREMB | ZRE | 0,6300 | 0,0400 | 6,78% | 0,5500 | 0,6450 | 0,5500 | 20 669 | 25 134 | 2020-04-06 11:45:20 |
| ZUE | ZUE | 3,0800 | -0,1200 | -3,75% | 3,2000 | 3,2000 | 3,0800 | 1 814 | 11 242 | 2020-04-06 11:32:47 |
