57 024,6100
-0,48%
-272,5100
WIG |
|
|---|---|
| Kurs odniesienia: | 57 297,1200 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 57 157,9000 |
| Max 1D: | 57 157,9000 |
| Min 1D: | 56 812,4000 |
| Wolumen obrotu: | 33 116 852 szt. |
| Wartość obrotu: | 709 300 032 zł |
| Liczba transakcji: | 63 258 |
| Stopa zwrotu 1R: | 0,82% |
| Max 1R: | 61 924,8600 |
| Min 1R: | 54 027,3200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 345,5000 | -7,5000 | -2,12% | 352,0000 | 352,0000 | 336,0000 | 8 448 | 5 819 742 | 2019-10-18 17:00:00 |
| 4FUNMEDIA | 4FM | 5,8600 | 0,0600 | 1,03% | 5,9600 | 5,9600 | 5,7200 | 1 399 | 16 224 | 2019-10-18 16:42:16 |
| ABPL | ABE | 20,4000 | -0,4000 | -1,92% | 20,5000 | 20,8000 | 20,4000 | 3 761 | 155 046 | 2019-10-18 17:03:33 |
| ACAUTOGAZ | ACG | 39,6000 | 1,0000 | 2,59% | 38,4000 | 39,8000 | 38,4000 | 837 | 64 984 | 2019-10-18 17:00:00 |
| ADIUVO | ADV | 6,6400 | -0,0200 | -0,30% | 6,6000 | 6,9000 | 6,6000 | 1 055 | 13 954 | 2019-10-18 17:00:00 |
| AGORA | AGO | 9,3800 | 0,0200 | 0,21% | 9,4000 | 9,4000 | 9,3000 | 1 303 | 24 356 | 2019-10-18 17:00:00 |
| AGROTON | AGT | 2,3900 | 0,0900 | 3,91% | 2,3000 | 2,3900 | 2,3000 | 947 | 4 514 | 2019-10-18 15:43:13 |
| AILLERON | ALL | 7,4000 | -0,0400 | -0,54% | 7,5000 | 7,5000 | 7,4000 | 725 | 10 776 | 2019-10-18 10:58:01 |
| AIRWAY | AWM | 0,6580 | -0,0060 | -0,90% | 0,6600 | 0,6600 | 0,6260 | 8 896 | 11 378 | 2019-10-18 13:06:45 |
| ALIOR | ALR | 38,0400 | -0,0600 | -0,16% | 38,1000 | 38,3000 | 37,2600 | 292 659 | 22 176 546 | 2019-10-18 17:04:38 |
| ALTA | AAT | 2,1200 | 0,0000 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 2 | 8 | 2019-10-18 09:02:38 |
| ALTUSTFI | ALI | 1,4400 | -0,1100 | -7,10% | 1,4800 | 1,5580 | 1,4200 | 76 911 | 227 478 | 2019-10-18 17:02:22 |
| ALUMETAL | AML | 35,0000 | -0,4000 | -1,13% | 35,4000 | 35,4000 | 34,7000 | 10 247 | 717 284 | 2019-10-18 17:00:00 |
| AMBRA | AMB | 16,3000 | -0,1500 | -0,91% | 16,7500 | 16,7500 | 16,2500 | 5 311 | 174 512 | 2019-10-18 17:00:00 |
| AMICA | AMC | 112,0000 | 0,0000 | 0,00% | 112,0000 | 112,0000 | 111,2000 | 2 555 | 571 804 | 2019-10-18 17:00:00 |
| AMREST | EAT | 47,0000 | -0,9000 | -1,88% | 47,8000 | 47,8000 | 46,4000 | 116 125 | 10 915 984 | 2019-10-18 17:00:00 |
| APATOR | APT | 21,7000 | -0,3000 | -1,36% | 22,2000 | 22,2000 | 21,5000 | 9 415 | 411 036 | 2019-10-18 15:27:04 |
| APLISENS | APN | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 2 | 42 | 2019-10-18 09:01:43 |
| APSENERGY | APE | 1,9500 | 0,1000 | 5,41% | 1,9500 | 1,9500 | 1,9500 | 4 | 16 | 2019-10-18 15:40:23 |
| ARCHICOM | ARH | 14,9000 | -0,1000 | -0,67% | 15,0000 | 15,2000 | 14,9000 | 1 817 | 54 242 | 2019-10-18 15:40:35 |
| ARCTIC | ATC | 3,3000 | 0,0400 | 1,23% | 3,2800 | 3,3400 | 3,2500 | 50 448 | 333 192 | 2019-10-18 17:00:00 |
| ARCUS | ARC | 2,4800 | -0,3200 | -11,43% | 2,6600 | 2,6600 | 2,4000 | 12 767 | 62 240 | 2019-10-18 17:00:00 |
| ARTERIA | ARR | 6,3500 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,3500 | 200 | 2 548 | 2019-10-18 16:32:50 |
| ARTIFEX | ART | 3,1800 | -0,0800 | -2,45% | 3,2600 | 3,2600 | 3,0000 | 5 919 | 36 816 | 2019-10-18 16:22:50 |
| ASBIS | ASB | 2,4200 | -0,0200 | -0,82% | 2,4200 | 2,4400 | 2,4000 | 31 411 | 152 138 | 2019-10-18 17:04:16 |
| ASMGROUP | ASM | 3,2800 | -0,1400 | -4,09% | 3,2800 | 3,2800 | 3,2800 | 100 | 656 | 2019-10-18 14:22:09 |
| ASSECOBS | ABS | 27,6000 | 0,0000 | 0,00% | 27,6000 | 27,6000 | 27,4000 | 363 | 19 992 | 2019-10-18 13:31:42 |
| ASSECOPOL | ACP | 52,2000 | 0,2500 | 0,48% | 51,7000 | 52,7000 | 51,4500 | 515 296 | 53 770 364 | 2019-10-18 17:00:00 |
| ASSECOSEE | ASE | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,0000 | 20,8000 | 7 232 | 302 544 | 2019-10-18 16:45:27 |
| ASTARTA | AST | 16,6000 | -0,2000 | -1,19% | 16,8500 | 17,1000 | 16,4000 | 26 673 | 897 078 | 2019-10-18 17:00:00 |
| ATAL | 1AT | 33,9000 | -0,5000 | -1,45% | 34,3000 | 34,5000 | 33,9000 | 6 170 | 419 686 | 2019-10-18 16:25:03 |
| ATENDE | ATD | 3,2600 | 0,0000 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 1 532 | 9 988 | 2019-10-18 15:17:53 |
| ATLANTAPL | ATP | 4,7500 | -0,0500 | -1,04% | 4,8000 | 4,8000 | 4,6000 | 487 | 4 552 | 2019-10-17 14:23:28 |
| ATLASEST | ATL | 1,5300 | 0,0000 | 0,00% | 1,5200 | 1,5300 | 1,5200 | 7 000 | 21 356 | 2019-10-18 15:21:50 |
| ATMGRUPA | ATG | 4,1500 | 0,0300 | 0,73% | 4,1200 | 4,2800 | 4,1000 | 5 050 | 41 940 | 2019-10-18 17:00:00 |
| ATREM | ATR | 2,0400 | 0,0000 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 26 | 106 | 2019-10-18 14:15:26 |
| AUGA | AUG | 2,1000 | -0,0200 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 6 | 26 | 2019-10-14 09:00:00 |
| AUTOPARTN | APR | 4,4000 | 0,0200 | 0,46% | 4,3900 | 4,4200 | 4,3500 | 31 571 | 277 240 | 2019-10-18 17:00:00 |
| BAHOLDING | BAH | 1,4280 | -0,0620 | -4,16% | 1,5000 | 1,5000 | 1,4060 | 66 599 | 191 310 | 2019-10-18 17:04:07 |
| BALTONA | BAL | 6,8000 | -0,0500 | -0,73% | 6,8500 | 6,8500 | 6,8000 | 3 223 | 43 834 | 2019-10-18 11:38:15 |
| BBIDEV | BBD | 0,4950 | -0,0290 | -5,53% | 0,5100 | 0,5100 | 0,4840 | 53 547 | 53 678 | 2019-10-18 17:00:00 |
| BEDZIN | BDZ | 14,8500 | 0,0000 | 0,00% | 14,8500 | 14,8500 | 14,8500 | 2 | 60 | 2019-10-18 16:43:23 |
| BENEFIT | BFT | 682,0000 | -16,0000 | -2,29% | 700,0000 | 700,0000 | 682,0000 | 62 | 85 024 | 2019-10-18 17:00:00 |
| BETACOM | BCM | 9,0000 | 0,0000 | 0,00% | 9,1500 | 9,1500 | 9,0000 | 157 | 2 864 | 2019-10-18 14:48:41 |
| BIK | BIK | 15,1000 | 0,0000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 67 | 2 024 | 2019-10-18 09:00:00 |
| BIOMEDLUB | BML | 0,9800 | 0,0080 | 0,82% | 0,9700 | 0,9800 | 0,9600 | 2 058 | 3 960 | 2019-10-18 13:25:06 |
| BIOTON | BIO | 4,3600 | -0,1300 | -2,90% | 4,4600 | 4,5450 | 4,3500 | 30 917 | 272 130 | 2019-10-18 16:44:12 |
| BNPPPL | BNP | 57,6000 | -1,4000 | -2,37% | 60,0000 | 60,0000 | 55,0000 | 434 | 48 838 | 2019-10-18 17:00:00 |
| BOGDANKA | LWB | 33,9500 | -1,0000 | -2,86% | 35,0000 | 35,0000 | 33,3500 | 14 345 | 977 426 | 2019-10-18 17:00:00 |
| BORYSZEW | BRS | 4,3850 | -0,0800 | -1,79% | 4,4650 | 4,4650 | 4,3200 | 54 636 | 479 578 | 2019-10-18 17:00:00 |
| BOS | BOS | 6,9400 | 0,0400 | 0,58% | 6,9400 | 6,9400 | 6,8600 | 1 397 | 19 300 | 2019-10-18 17:03:43 |
| BOWIM | BOW | 1,7500 | -0,0300 | -1,69% | 1,7000 | 1,7500 | 1,7000 | 582 | 1 980 | 2019-10-18 15:58:07 |
| BRASTER | BRA | 0,8300 | -0,0180 | -2,12% | 0,8500 | 0,8500 | 0,8220 | 147 249 | 246 346 | 2019-10-18 17:01:41 |
| BSCDRUK | BSC | 36,4000 | 0,4000 | 1,11% | 36,3000 | 36,9000 | 36,3000 | 587 | 42 688 | 2019-10-18 15:31:22 |
| BUDIMEX | BDX | 124,2000 | -1,8000 | -1,43% | 125,8000 | 125,8000 | 123,2000 | 1 509 | 374 722 | 2019-10-18 17:04:46 |
| CCC | CCC | 129,0000 | -3,0000 | -2,27% | 132,0000 | 132,1000 | 128,5000 | 84 043 | 21 790 738 | 2019-10-18 17:01:53 |
| CDPROJEKT | CDR | 235,0000 | 0,3000 | 0,13% | 235,0000 | 238,4000 | 232,7000 | 104 610 | 49 300 096 | 2019-10-18 17:00:00 |
| CDRL | CDL | 20,2000 | 0,6000 | 3,06% | 19,5000 | 20,2000 | 19,4500 | 788 | 31 452 | 2019-10-18 17:00:00 |
| CELTIC | CPD | 6,1500 | 0,0500 | 0,82% | 6,1500 | 6,1500 | 6,1500 | 25 | 308 | 2019-10-18 12:31:11 |
| CEZ | CEZ | 86,4000 | 0,5500 | 0,64% | 86,4000 | 86,4000 | 86,4000 | 3 | 518 | 2019-10-18 09:32:09 |
| CIECH | CIE | 32,6000 | 0,0000 | 0,00% | 32,8000 | 33,1500 | 32,0000 | 1 029 560 | 67 113 960 | 2019-10-18 17:02:04 |
| CIGAMES | CIG | 1,1760 | 0,0520 | 4,63% | 1,1260 | 1,2100 | 1,1160 | 2 508 004 | 5 875 608 | 2019-10-18 17:03:59 |
| CITYSERV | CTS | 9,7500 | 0,0000 | 0,00% | 9,7500 | 9,7500 | 9,7500 | 5 075 | 98 962 | 2019-10-14 14:27:31 |
| CLNPHARMA | CLN | 43,2500 | -0,9500 | -2,15% | 44,2500 | 44,6500 | 43,1500 | 4 423 | 387 428 | 2019-10-18 17:01:42 |
| CNT | CNT | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 1 | 28 | 2019-10-18 09:00:00 |
| COGNOR | COG | 1,7900 | 0,0100 | 0,56% | 1,7850 | 1,7900 | 1,7500 | 190 444 | 677 768 | 2019-10-18 17:03:18 |
| COMARCH | CMR | 171,5000 | -2,5000 | -1,44% | 173,0000 | 173,0000 | 170,0000 | 251 | 86 240 | 2019-10-18 17:00:00 |
| COMP | CMP | 59,2000 | -1,4000 | -2,31% | 59,2000 | 59,2000 | 57,4000 | 531 | 62 644 | 2019-10-18 17:00:00 |
| COMPERIA | CPL | 3,4600 | 0,1000 | 2,98% | 3,3600 | 3,4600 | 3,3600 | 2 500 | 16 800 | 2019-10-09 10:17:02 |
| CORMAY | CRM | 0,8840 | 0,0040 | 0,45% | 0,8810 | 0,9000 | 0,8680 | 53 384 | 93 652 | 2019-10-18 16:49:35 |
| CPGROUP | CPG | 6,2000 | 0,0100 | 0,16% | 6,2000 | 6,2000 | 6,1900 | 5 183 | 64 230 | 2019-10-18 17:00:00 |
| CYFRPLSAT | CPS | 27,4200 | -0,0200 | -0,07% | 27,2400 | 27,6200 | 27,0800 | 410 148 | 22 460 518 | 2019-10-18 17:02:43 |
| DATAWALK | DAT | 62,0000 | 0,0000 | 0,00% | 63,0000 | 65,0000 | 62,0000 | 12 033 | 1 523 110 | 2019-10-18 17:04:19 |
| DEBICA | DBC | 79,6000 | -1,0000 | -1,24% | 80,6000 | 81,0000 | 79,4000 | 583 | 93 012 | 2019-10-18 17:00:00 |
| DECORA | DCR | 17,8500 | -0,0500 | -0,28% | 17,9000 | 17,9000 | 17,5000 | 303 | 10 678 | 2019-10-18 14:17:27 |
| DEKPOL | DEK | 25,9000 | 0,0000 | 0,00% | 25,9000 | 25,9000 | 25,9000 | 2 | 104 | 2019-10-18 09:16:29 |
| DELKO | DEL | 9,3000 | 0,0000 | 0,00% | 9,3000 | 9,3000 | 9,2000 | 579 | 10 712 | 2019-10-18 13:51:42 |
| DEVELIA | DVL | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,2850 | 223 645 | 1 028 134 | 2019-10-18 17:00:00 |
| DINOPL | DNP | 150,4000 | 0,1000 | 0,07% | 150,0000 | 152,7000 | 148,0000 | 80 546 | 24 184 230 | 2019-10-18 17:03:39 |
| DOMDEV | DOM | 83,2000 | -0,2000 | -0,24% | 83,2000 | 83,6000 | 83,2000 | 3 702 | 616 066 | 2019-10-18 13:08:42 |
| ECHO | ECH | 4,3000 | 0,0300 | 0,70% | 4,2700 | 4,3200 | 4,2450 | 30 339 | 260 230 | 2019-10-18 17:00:00 |
| EDINVEST | EDI | 2,1000 | 0,0800 | 3,96% | 2,0600 | 2,1000 | 2,0600 | 4 350 | 17 978 | 2019-10-18 10:26:21 |
| EFEKT | EFK | 15,6000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 15,0000 | 1 015 | 31 262 | 2019-10-18 17:00:00 |
| EKOEXPORT | EEX | 6,1400 | 0,0900 | 1,49% | 6,0300 | 6,5000 | 5,8000 | 53 671 | 661 590 | 2019-10-18 17:00:00 |
| ELBUDOWA | ELB | 5,8800 | 0,1000 | 1,73% | 6,0000 | 6,0400 | 5,6200 | 27 392 | 321 100 | 2019-10-18 16:49:53 |
| ELEKTROTI | ELT | 3,7500 | -0,0300 | -0,79% | 3,7800 | 3,7800 | 3,7500 | 44 | 332 | 2019-10-18 14:22:47 |
| ELEMENTAL | EMT | 1,5340 | -0,0060 | -0,39% | 1,5360 | 1,5360 | 1,4840 | 104 894 | 317 182 | 2019-10-18 17:00:00 |
| ELZAB | ELZ | 2,8800 | 0,0600 | 2,13% | 3,0400 | 3,2000 | 2,8200 | 24 296 | 147 606 | 2019-10-18 17:00:00 |
| ENAP | ENP | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 2 | 4 | 2019-10-18 09:00:00 |
| ENEA | ENA | 8,5000 | -0,2300 | -2,63% | 8,7950 | 8,7950 | 8,4000 | 165 809 | 2 820 680 | 2019-10-18 17:00:00 |
| ENELMED | ENE | 14,4000 | -0,1000 | -0,69% | 13,9000 | 14,4000 | 13,9000 | 202 | 5 618 | 2019-10-14 13:14:24 |
| ENERGA | ENG | 6,1800 | -0,1600 | -2,52% | 6,3500 | 6,3500 | 6,1700 | 159 884 | 1 995 934 | 2019-10-18 17:00:00 |
| ENTER | ENT | 41,8000 | 0,1000 | 0,24% | 40,8000 | 41,9000 | 40,8000 | 520 | 43 006 | 2019-10-18 17:02:13 |
| ERBUD | ERB | 14,4000 | 0,5000 | 3,60% | 14,4000 | 14,4000 | 14,4000 | 1 | 28 | 2019-10-18 09:01:42 |
| ERG | ERG | 28,8000 | 0,4000 | 1,41% | 28,8000 | 28,8000 | 28,8000 | 1 | 58 | 2019-10-18 09:01:50 |
| ERGIS | EGS | 3,1800 | 0,0000 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 3 000 | 19 080 | 2019-10-18 09:53:26 |
| ESOTIQ | EAH | 11,0000 | -0,3000 | -2,65% | 11,3000 | 11,4500 | 11,0000 | 6 212 | 138 588 | 2019-10-18 17:00:00 |
| ESSYSTEM | ESS | 3,5000 | 0,0400 | 1,16% | 3,4600 | 3,5400 | 3,4600 | 75 309 | 525 182 | 2019-10-18 17:00:00 |
| EUCO | EUC | 2,3000 | -0,0500 | -2,13% | 2,3600 | 2,4400 | 2,3000 | 12 941 | 61 312 | 2019-10-18 16:49:02 |
| EUROCASH | EUR | 21,7200 | -0,6400 | -2,86% | 22,3600 | 22,4000 | 21,5200 | 460 624 | 20 083 316 | 2019-10-18 17:00:18 |
| EUROHOLD | EHG | 5,8000 | 0,0000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 7 | 82 | 2019-10-18 09:04:56 |
| EUROTEL | ETL | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,0000 | 20,9000 | 324 | 13 568 | 2019-10-18 16:17:34 |
| FAMUR | FMF | 3,4500 | -0,0050 | -0,14% | 3,4600 | 3,4600 | 3,4250 | 40 116 | 276 396 | 2019-10-18 17:00:18 |
| FASING | FSG | 14,8500 | 0,4500 | 3,12% | 14,4000 | 14,8500 | 14,4000 | 70 | 2 026 | 2019-10-18 12:11:03 |
| FEERUM | FEE | 12,8500 | -0,4000 | -3,02% | 12,9000 | 12,9000 | 12,5000 | 1 401 | 35 502 | 2019-10-18 16:43:17 |
| FERRO | FRO | 13,4000 | -0,0500 | -0,37% | 13,7000 | 13,7000 | 13,4000 | 682 | 18 326 | 2019-10-18 15:22:21 |
| FERRUM | FER | 3,5800 | -0,0100 | -0,28% | 3,5800 | 3,5800 | 3,5800 | 1 | 8 | 2019-10-18 09:01:18 |
| FORTE | FTE | 24,8500 | 0,6000 | 2,47% | 24,0000 | 24,9000 | 23,8000 | 12 761 | 623 176 | 2019-10-18 17:00:00 |
| GETIN | GTN | 1,2400 | -0,0240 | -1,90% | 1,2740 | 1,2800 | 1,2140 | 706 318 | 1 761 284 | 2019-10-18 17:02:29 |
| GLCOSMED | GLC | 1,4900 | -0,0100 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 6 | 18 | 2019-10-18 09:44:01 |
| GPW | GPW | 37,6000 | -0,1000 | -0,27% | 37,7000 | 37,9500 | 37,1000 | 292 758 | 21 939 126 | 2019-10-18 17:00:00 |
| GROCLIN | GCN | 2,1550 | -0,0350 | -1,60% | 2,1900 | 2,1900 | 2,1100 | 9 291 | 39 994 | 2019-10-18 17:00:00 |
| GRODNO | GRN | 4,5200 | -0,2200 | -4,64% | 4,7400 | 4,7400 | 4,5200 | 3 043 | 28 004 | 2019-10-18 17:00:00 |
| GRUPAAZOTY | ATT | 34,8400 | 1,1200 | 3,32% | 34,0000 | 35,1600 | 33,4000 | 624 951 | 43 473 952 | 2019-10-18 17:03:15 |
| GTC | GTC | 9,4200 | -0,0200 | -0,21% | 9,3700 | 9,4300 | 9,2800 | 9 663 | 180 988 | 2019-10-18 17:00:00 |
| HANDLOWY | BHW | 50,1000 | -2,0000 | -3,84% | 52,1000 | 52,1000 | 50,1000 | 203 817 | 20 574 034 | 2019-10-18 17:02:31 |
| HELIO | HEL | 10,8000 | -0,2000 | -1,82% | 11,0000 | 11,0000 | 10,1000 | 604 | 12 508 | 2019-10-18 17:00:00 |
| HMINWEST | HMI | 14,0000 | -0,4000 | -2,78% | 14,0000 | 14,0000 | 13,9000 | 1 141 | 31 728 | 2019-10-07 13:23:53 |
| HYDROTOR | HDR | 32,0000 | 1,0000 | 3,23% | 31,4000 | 32,0000 | 31,2000 | 85 | 5 328 | 2019-10-18 16:32:36 |
| I2DEV | I2D | 10,0000 | -0,4000 | -3,85% | 10,4000 | 10,4000 | 10,0000 | 726 | 14 524 | 2019-10-18 15:50:42 |
| IDEABANK | IDA | 2,5650 | -0,0550 | -2,10% | 2,6000 | 2,6000 | 2,4900 | 65 698 | 335 672 | 2019-10-18 17:00:00 |
| IFIRMA | IFI | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0100 | 3,0000 | 1 150 | 6 906 | 2019-10-18 13:20:19 |
| IIAAV | IIA | 109,5600 | -3,6000 | -3,18% | 109,6200 | 109,6200 | 109,4000 | 210 | 46 032 | 2019-10-18 13:44:26 |
| IMCOMPANY | IMC | 14,2000 | -0,3000 | -2,07% | 14,5000 | 14,5000 | 14,2000 | 2 145 | 61 434 | 2019-10-18 17:01:37 |
| IMMOBILE | GKI | 3,1900 | 0,0100 | 0,31% | 3,2700 | 3,2700 | 3,0500 | 2 625 | 16 022 | 2019-10-18 13:14:41 |
| IMPEL | IPL | 6,8500 | -0,1000 | -1,44% | 6,9500 | 6,9500 | 6,6000 | 167 | 2 220 | 2019-10-18 16:31:21 |
| IMPERA | IMP | 0,9140 | 0,0000 | 0,00% | 0,9140 | 0,9600 | 0,9140 | 58 016 | 110 988 | 2019-10-18 16:24:41 |
| IMS | IMS | 3,6600 | 0,0300 | 0,83% | 3,6400 | 3,6600 | 3,6200 | 4 520 | 32 850 | 2019-10-18 16:46:48 |
| INDYKPOL | IND | 64,0000 | -1,0000 | -1,54% | 63,5000 | 64,0000 | 63,5000 | 1 432 | 183 296 | 2019-10-18 12:26:26 |
| INGBSK | ING | 196,8000 | 0,2000 | 0,10% | 198,0000 | 198,0000 | 193,6000 | 10 285 | 4 027 086 | 2019-10-18 17:00:04 |
| INPRO | INP | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 2 | 20 | 2019-10-18 09:01:41 |
| INSTALKRK | INK | 16,0000 | 0,1000 | 0,63% | 15,8000 | 16,2000 | 15,6500 | 3 720 | 119 300 | 2019-10-18 17:03:30 |
| INTERAOLT | IRL | 13,6500 | 0,1500 | 1,11% | 13,5000 | 13,6500 | 13,5000 | 3 646 | 98 796 | 2019-10-18 17:01:36 |
| INTERCARS | CAR | 193,0000 | -2,0000 | -1,03% | 194,0000 | 194,0000 | 193,0000 | 192 | 74 250 | 2019-10-18 17:00:00 |
| INTERFERI | INF | 3,9400 | -0,0600 | -1,50% | 3,7600 | 3,9400 | 3,7600 | 250 | 1 880 | 2019-10-16 16:46:03 |
| INTERSPPL | IPO | 1,6900 | 0,0000 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 838 | 2 832 | 2019-10-18 09:01:11 |
| INTROL | INL | 2,6800 | 0,0400 | 1,52% | 2,6400 | 2,8600 | 2,6000 | 6 335 | 33 400 | 2019-10-18 17:00:00 |
| IPOPEMA | IPE | 1,5400 | 0,0100 | 0,65% | 1,5250 | 1,5400 | 1,5100 | 30 | 92 | 2019-10-18 16:46:12 |
| IZOBLOK | IZB | 28,4000 | 0,9000 | 3,27% | 27,7000 | 28,7000 | 26,1000 | 765 | 41 816 | 2019-10-18 16:37:36 |
| IZOSTAL | IZS | 2,8100 | 0,0100 | 0,36% | 2,8100 | 2,8100 | 2,8000 | 2 267 | 12 732 | 2019-10-18 17:00:00 |
| JSW | JSW | 19,0300 | -0,7700 | -3,89% | 19,8600 | 19,9200 | 18,8600 | 2 418 435 | 92 442 688 | 2019-10-18 17:03:42 |
| K2INTERNT | K2I | 8,7500 | -0,1500 | -1,69% | 8,9000 | 8,9000 | 8,7500 | 2 085 | 36 820 | 2019-10-18 13:08:32 |
| KERNEL | KER | 42,6000 | 0,6000 | 1,43% | 42,1000 | 43,0000 | 42,0000 | 35 538 | 2 996 396 | 2019-10-18 17:01:19 |
| KETY | KTY | 284,5000 | 1,5000 | 0,53% | 285,0000 | 285,0000 | 282,5000 | 304 | 172 462 | 2019-10-18 17:00:00 |
| KGHM | KGH | 78,2800 | 0,2000 | 0,26% | 77,4000 | 78,5000 | 76,6200 | 323 828 | 50 517 096 | 2019-10-18 17:04:20 |
| KGL | KGL | 13,1000 | -0,5000 | -3,68% | 13,6000 | 13,6000 | 13,1000 | 231 | 6 174 | 2019-10-18 12:10:46 |
| KINOPOL | KPL | 10,1000 | -0,1000 | -0,98% | 10,2000 | 10,2000 | 10,0000 | 376 | 7 562 | 2019-10-18 16:34:17 |
| KOGENERA | KGN | 33,4000 | 0,0000 | 0,00% | 33,4000 | 33,4000 | 33,4000 | 2 | 134 | 2019-10-18 09:02:17 |
| KOMPAP | KMP | 6,2000 | -0,0500 | -0,80% | 6,2000 | 6,2000 | 6,2000 | 1 500 | 18 600 | 2019-10-16 16:24:12 |
| KOMPUTRON | KOM | 2,9300 | 0,0900 | 3,17% | 2,8400 | 2,9300 | 2,8400 | 3 978 | 23 174 | 2019-10-18 14:08:50 |
| KONSSTALI | KST | 25,9000 | 0,0000 | 0,00% | 25,9000 | 25,9000 | 25,9000 | 1 | 52 | 2019-10-18 09:01:32 |
| KPPD | KPD | 22,4000 | -0,4000 | -1,75% | 22,8000 | 22,8000 | 22,4000 | 127 | 5 706 | 2019-10-18 14:39:26 |
| KREC | KRC | 4,6300 | -0,0600 | -1,28% | 4,6900 | 4,6900 | 4,6300 | 42 | 394 | 2019-10-18 17:00:00 |
| KRKA | KRK | 280,0000 | -1,0000 | -0,36% | 281,0000 | 281,0000 | 280,0000 | 4 | 2 244 | 2019-10-18 14:30:42 |
| KRUK | KRU | 122,5000 | -0,4000 | -0,33% | 123,0000 | 123,6000 | 122,3000 | 61 091 | 14 978 624 | 2019-10-18 17:00:00 |
| KRUSZWICA | KSW | 41,1000 | -1,7000 | -3,97% | 42,8000 | 42,8000 | 40,0000 | 19 107 | 1 549 340 | 2019-10-18 17:01:29 |
| KRVITAMIN | KVT | 4,7000 | 0,0600 | 1,29% | 4,7200 | 4,7200 | 4,4900 | 16 769 | 153 790 | 2019-10-18 17:00:00 |
| LARQ | LRQ | 2,4800 | 0,0400 | 1,64% | 2,3600 | 2,4800 | 2,3600 | 2 199 | 10 854 | 2019-10-18 15:18:44 |
| LENA | LEN | 3,1000 | -0,0400 | -1,27% | 3,1400 | 3,1400 | 3,0500 | 29 141 | 179 640 | 2019-10-18 16:45:18 |
| LENTEX | LTX | 7,3200 | 0,1400 | 1,95% | 7,1000 | 7,3400 | 7,0600 | 19 773 | 286 892 | 2019-10-18 17:00:00 |
| LIBET | LBT | 0,7000 | -0,0140 | -1,96% | 0,7300 | 0,7380 | 0,6900 | 163 492 | 234 304 | 2019-10-18 17:00:00 |
| LIVECHAT | LVC | 35,4500 | 0,0500 | 0,14% | 35,4000 | 35,5000 | 34,6000 | 6 860 | 483 312 | 2019-10-18 17:00:00 |
| LOKUM | LKD | 14,3000 | 0,0000 | 0,00% | 14,3000 | 14,3000 | 13,9000 | 472 | 13 228 | 2019-10-18 12:34:04 |
| LOTOS | LTS | 90,6400 | -0,0200 | -0,02% | 90,2000 | 91,0800 | 90,2000 | 174 581 | 31 629 796 | 2019-10-18 17:02:36 |
| LPP | LPP | 8025,0000 | -125,0000 | -1,53% | 8 150,0000 | 8 155,0000 | 7 925,0000 | 1 142 | 18 298 310 | 2019-10-18 17:01:21 |
| LSISOFT | LSI | 13,8000 | -0,2000 | -1,43% | 13,7000 | 14,0000 | 13,7000 | 4 026 | 111 552 | 2019-10-18 16:29:43 |
| LUBAWA | LBW | 0,8740 | -0,0200 | -2,24% | 0,8760 | 0,8960 | 0,8620 | 97 246 | 169 326 | 2019-10-18 17:00:41 |
| MABION | MAB | 73,6000 | -1,7000 | -2,26% | 75,5000 | 75,5000 | 73,4000 | 2 826 | 417 902 | 2019-10-18 17:00:40 |
| MAKARONPL | MAK | 4,6000 | -0,0400 | -0,86% | 4,6400 | 4,6400 | 4,6000 | 700 | 6 472 | 2019-10-18 10:05:44 |
| MANGATA | MGT | 71,0000 | 0,5000 | 0,71% | 71,0000 | 71,0000 | 71,0000 | 1 | 142 | 2019-10-18 09:04:59 |
| MARVIPOL | MVP | 3,4800 | -0,0600 | -1,69% | 3,5300 | 3,5400 | 3,4800 | 8 083 | 56 780 | 2019-10-18 17:00:00 |
| MASTERPHA | MPH | 5,4000 | 0,2600 | 5,06% | 5,1400 | 5,4000 | 4,9200 | 4 313 | 44 894 | 2019-10-18 17:00:00 |
| MAXCOM | MXC | 17,0500 | -0,1000 | -0,58% | 17,0500 | 17,0500 | 17,0500 | 2 | 68 | 2019-10-18 09:02:39 |
| MBANK | MBK | 378,2000 | -6,8000 | -1,77% | 385,0000 | 385,0000 | 373,8000 | 32 017 | 24 225 050 | 2019-10-18 17:01:53 |
| MBWS | MBW | 9,3500 | 0,0000 | 0,00% | 9,3500 | 9,3500 | 9,3500 | 14 | 262 | 2019-10-18 11:23:08 |
| MCI | MCI | 8,8200 | 0,2800 | 3,28% | 8,6000 | 8,8200 | 8,6000 | 5 403 | 93 290 | 2019-10-18 13:08:39 |
| MDIENERGIA | MDI | 3,4700 | -0,2800 | -7,47% | 3,6300 | 3,7000 | 3,4700 | 128 | 890 | 2019-10-18 16:29:27 |
| MEDIACAP | MCP | 2,2500 | -0,1100 | -4,66% | 2,2500 | 2,2500 | 2,2500 | 3 334 | 15 004 | 2019-10-17 13:28:51 |
| MEDICALG | MDG | 29,8500 | 0,3500 | 1,19% | 30,0500 | 30,0500 | 29,2000 | 3 446 | 202 910 | 2019-10-18 16:48:08 |
| MENNICA | MNC | 23,0000 | -0,6000 | -2,54% | 22,8000 | 23,0000 | 22,8000 | 40 | 1 838 | 2019-10-17 12:14:00 |
| MERCATOR | MRC | 6,5500 | 0,2600 | 4,13% | 6,3000 | 6,6400 | 6,2800 | 15 846 | 205 532 | 2019-10-18 16:41:48 |
| MERCOR | MCR | 7,9800 | 0,0400 | 0,50% | 7,9800 | 7,9800 | 7,9800 | 32 | 510 | 2019-10-18 17:00:38 |
| MEXPOLSKA | MEX | 2,9600 | 0,0000 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 400 | 2 368 | 2019-10-18 09:00:00 |
| MFO | MFO | 18,3000 | 0,0000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 770 | 28 182 | 2019-10-18 16:25:52 |
| MILLENNIUM | MIL | 6,1450 | -0,2100 | -3,30% | 6,3350 | 6,3950 | 6,1000 | 1 593 674 | 19 912 636 | 2019-10-18 17:00:00 |
| MIRACULUM | MIR | 1,1400 | 0,0000 | 0,00% | 1,1400 | 1,1900 | 1,1400 | 14 523 | 33 674 | 2019-10-18 16:41:27 |
| MIRBUD | MRB | 0,8800 | -0,0160 | -1,79% | 0,8800 | 0,8980 | 0,8520 | 90 910 | 159 618 | 2019-10-18 16:18:13 |
| MLPGROUP | MLG | 49,6000 | 0,0000 | 0,00% | 49,6000 | 49,6000 | 49,6000 | 1 | 100 | 2019-10-18 09:00:00 |
| MLSYSTEM | MLS | 22,7000 | -0,5000 | -2,16% | 23,5000 | 23,5000 | 22,3000 | 1 951 | 89 198 | 2019-10-18 15:54:29 |
| MOL | MOL | 36,0000 | 0,2400 | 0,67% | 36,0000 | 36,0000 | 36,0000 | 314 | 22 608 | 2019-10-18 11:57:56 |
| MONNARI | MON | 3,2100 | 0,0100 | 0,31% | 3,2200 | 3,2400 | 3,2000 | 20 826 | 134 510 | 2019-10-18 17:02:18 |
| MORIZON | MZN | 0,6600 | -0,0100 | -1,49% | 0,6700 | 0,6700 | 0,6600 | 142 | 188 | 2019-10-18 12:08:45 |
| MOSTALPLC | MSP | 5,5800 | 0,3000 | 5,68% | 5,2600 | 5,6400 | 5,1800 | 6 438 | 69 890 | 2019-10-18 17:02:04 |
| MOSTALWAR | MSW | 4,2900 | -0,0700 | -1,61% | 4,3600 | 4,3800 | 4,2900 | 532 | 4 624 | 2019-10-18 15:39:01 |
| MWTRADE | MWT | 3,5000 | 0,0000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 10 | 70 | 2019-10-17 09:45:11 |
| NETIA | NET | 4,8500 | 0,0500 | 1,04% | 4,7800 | 4,8500 | 4,7800 | 8 | 78 | 2019-10-18 11:37:04 |
| NEUCA | NEU | 357,0000 | -1,0000 | -0,28% | 359,0000 | 359,0000 | 356,0000 | 821 | 587 184 | 2019-10-18 16:49:52 |
| NEWAG | NWG | 17,5000 | 0,0000 | 0,00% | 17,5000 | 18,0000 | 17,2500 | 1 447 | 50 498 | 2019-10-18 16:47:03 |
| NORTCOAST | NCT | 8,6000 | 0,3600 | 4,37% | 8,2800 | 8,7400 | 8,2800 | 3 208 | 54 290 | 2019-10-18 17:01:40 |
| NOVATURAS | NTU | 28,2000 | 0,0000 | 0,00% | 28,2000 | 28,2000 | 28,2000 | 130 | 7 332 | 2019-10-17 12:16:39 |
| NOWAGALA | CNG | 0,7250 | -0,0050 | -0,68% | 0,7250 | 0,7300 | 0,7250 | 22 275 | 32 328 | 2019-10-18 15:11:44 |
| NTTSYSTEM | NTT | 2,1900 | 0,0000 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 10 | 44 | 2019-10-18 16:43:15 |
| OAT | OAT | 11,0000 | -0,1000 | -0,90% | 11,1000 | 11,1000 | 10,6000 | 3 787 | 82 308 | 2019-10-18 13:51:39 |
| ODLEWNIE | ODL | 3,4800 | 0,0600 | 1,75% | 3,4400 | 3,4800 | 3,4400 | 21 300 | 147 816 | 2019-10-18 16:33:25 |
| OEX | OEX | 18,2000 | 1,0000 | 5,81% | 17,2000 | 18,2000 | 17,2000 | 9 000 | 325 764 | 2019-10-18 16:24:43 |
| OPENFIN | OPF | 0,9900 | 0,0100 | 1,02% | 0,9900 | 0,9900 | 0,9900 | 1 000 | 1 980 | 2019-10-18 09:07:45 |
| OPONEO.PL | OPN | 22,6000 | -0,1000 | -0,44% | 23,0000 | 23,0000 | 22,2000 | 1 063 | 47 616 | 2019-10-18 16:24:19 |
| OPTEAM | OPM | 8,8500 | 0,0500 | 0,57% | 8,8500 | 8,8500 | 8,8500 | 223 | 3 948 | 2019-10-18 10:35:54 |
| ORANGEPL | OPL | 5,7400 | 0,0350 | 0,61% | 5,6700 | 5,7900 | 5,6700 | 816 310 | 9 360 068 | 2019-10-18 17:01:28 |
| ORBIS | ORB | 108,0000 | -1,5000 | -1,37% | 109,5000 | 109,5000 | 108,0000 | 1 722 | 373 282 | 2019-10-18 17:00:00 |
| ORION | ORN | 7,9500 | 0,1500 | 1,92% | 7,9500 | 7,9500 | 7,9000 | 268 | 4 234 | 2019-10-18 14:08:04 |
| ORZBIALY | OBL | 10,5500 | -0,2500 | -2,31% | 10,8000 | 10,8000 | 10,5500 | 3 584 | 76 232 | 2019-10-18 16:36:54 |
| OTLOG | OTS | 6,1000 | 0,1000 | 1,67% | 6,1000 | 6,1000 | 6,1000 | 4 | 48 | 2019-10-18 16:42:53 |
| OTMUCHOW | OTM | 1,5500 | 0,0300 | 1,97% | 1,5500 | 1,5500 | 1,5500 | 3 995 | 12 384 | 2019-10-18 10:53:01 |
| OVOSTAR | OVO | 78,0000 | 3,0000 | 4,00% | 78,0000 | 78,0000 | 78,0000 | 1 | 156 | 2019-10-18 09:05:17 |
| PAMAPOL | PMP | 1,1700 | 0,0100 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 2 000 | 4 680 | 2019-10-18 16:03:15 |
| PANOVA | NVA | 11,4000 | -0,1000 | -0,87% | 11,4000 | 11,4000 | 11,4000 | 300 | 6 840 | 2019-10-18 15:11:23 |
| PATENTUS | PAT | 1,3200 | 0,0400 | 3,13% | 1,2400 | 1,3200 | 1,2400 | 3 462 | 8 780 | 2019-10-18 16:45:22 |
| PBKM | BKM | 62,0000 | 0,0000 | 0,00% | 62,8000 | 62,8000 | 62,0000 | 1 272 | 157 734 | 2019-10-18 17:00:00 |
| PCCROKITA | PCR | 50,8000 | 0,0000 | 0,00% | 50,8000 | 51,0000 | 50,0000 | 411 | 41 710 | 2019-10-18 14:13:26 |
| PEKABEX | PBX | 8,2500 | -0,0500 | -0,60% | 8,2500 | 8,2500 | 8,2500 | 429 | 7 078 | 2019-10-18 11:55:15 |
| PEKAO | PEO | 106,5000 | -1,1000 | -1,02% | 106,8000 | 107,2000 | 105,7000 | 509 806 | 108 520 640 | 2019-10-18 17:00:00 |
| PEMANAGER | PEM | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,5000 | 112 | 2 396 | 2019-10-18 13:42:37 |
| PEP | PEP | 25,1000 | -0,2000 | -0,79% | 25,4000 | 25,7000 | 25,1000 | 734 | 37 248 | 2019-10-18 15:33:37 |
| PEPEES | PPS | 1,7700 | 0,0000 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 2 | 8 | 2019-10-18 09:01:56 |
| PGE | PGE | 8,2260 | -0,1560 | -1,86% | 8,3800 | 8,3800 | 8,1900 | 1 133 999 | 18 675 086 | 2019-10-18 17:03:03 |
| PGNIG | PGN | 4,5880 | -0,0320 | -0,69% | 4,6500 | 4,6500 | 4,5700 | 1 963 671 | 18 037 874 | 2019-10-18 17:03:09 |
| PGO | PGO | 1,1500 | -0,1500 | -11,54% | 1,3000 | 1,3000 | 1,1500 | 47 397 | 113 596 | 2019-10-18 15:13:49 |
| PGSSOFT | PSW | 9,5000 | -0,2000 | -2,06% | 9,7900 | 9,7900 | 9,5000 | 1 993 | 38 340 | 2019-10-18 15:03:07 |
| PHARMENA | PHR | 5,7200 | -0,3400 | -5,61% | 5,8600 | 5,8600 | 5,6800 | 3 123 | 36 200 | 2019-10-18 17:00:00 |
| PHN | PHN | 11,8500 | -0,1500 | -1,25% | 12,1500 | 12,1500 | 11,6000 | 2 732 | 64 618 | 2019-10-18 17:00:00 |
| PKNORLEN | PKN | 104,5000 | 1,9500 | 1,90% | 102,2000 | 104,8500 | 101,7500 | 634 571 | 131 923 456 | 2019-10-18 17:00:00 |
| PKOBP | PKO | 37,6400 | -0,2200 | -0,58% | 37,5500 | 37,8400 | 37,3000 | 2 231 308 | 167 602 576 | 2019-10-18 17:01:54 |
| PKPCARGO | PKP | 23,7500 | -0,7000 | -2,86% | 24,4500 | 24,4500 | 23,5000 | 20 287 | 969 748 | 2019-10-18 17:03:29 |
| PLASTBOX | PLX | 2,0400 | 0,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 179 | 730 | 2019-10-18 09:00:00 |
| PLAY | PLY | 29,2000 | -0,5600 | -1,88% | 29,7600 | 29,9000 | 29,0200 | 440 558 | 25 952 590 | 2019-10-18 17:00:00 |
| PLAYWAY | PLW | 187,8000 | -3,0000 | -1,57% | 190,4000 | 190,4000 | 185,0000 | 1 847 | 689 374 | 2019-10-18 17:00:00 |
| POLICE | PCE | 13,3000 | -0,4000 | -2,92% | 13,7000 | 13,7000 | 13,3000 | 600 | 16 240 | 2019-10-18 13:37:19 |
| POLIMEXMS | PXM | 2,1800 | 0,0100 | 0,46% | 2,1850 | 2,1900 | 2,1650 | 31 934 | 138 986 | 2019-10-18 17:00:37 |
| POLNORD | PND | 4,4000 | -0,2000 | -4,35% | 4,7000 | 4,7500 | 4,4000 | 21 824 | 198 928 | 2019-10-18 17:00:00 |
| POLWAX | PWX | 2,9550 | -0,1000 | -3,27% | 3,0800 | 3,0800 | 2,9000 | 8 755 | 51 662 | 2019-10-18 15:45:46 |
| POZBUD | POZ | 2,0600 | 0,0000 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 602 | 2 480 | 2019-10-18 15:32:32 |
| PRAGMAFA | PRF | 11,9000 | 0,2000 | 1,71% | 11,9000 | 11,9000 | 11,9000 | 25 | 596 | 2019-10-16 12:26:26 |
| PRAGMAINK | PRI | 6,7200 | 0,0200 | 0,30% | 6,7000 | 6,7200 | 6,7000 | 100 | 1 340 | 2019-10-16 09:25:51 |
| PRAIRIE | PDZ | 0,6350 | -0,0150 | -2,31% | 0,6450 | 0,6550 | 0,6350 | 60 243 | 77 364 | 2019-10-18 16:18:55 |
| PRIMETECH | PTH | 1,1600 | -0,0900 | -7,20% | 1,1800 | 1,2360 | 1,1400 | 15 116 | 35 206 | 2019-10-18 16:29:42 |
| PROCHEM | PRM | 16,9000 | -0,0500 | -0,29% | 16,9500 | 16,9500 | 16,4000 | 6 387 | 210 550 | 2019-10-18 14:12:21 |
| PROJPRZEM | PJP | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 54 | 1 480 | 2019-10-18 09:00:00 |
| PROTEKTOR | PRT | 3,6000 | -0,0500 | -1,37% | 3,6500 | 3,6500 | 3,4600 | 12 | 84 | 2019-10-18 11:46:39 |
| PROVIDENT | IPF | 5,9000 | 0,0000 | 0,00% | 5,4100 | 5,9000 | 5,4100 | 12 | 136 | 2019-10-18 11:46:43 |
| PZU | PZU | 36,7600 | -0,7600 | -2,03% | 37,2000 | 37,2600 | 36,4400 | 1 999 707 | 147 256 624 | 2019-10-18 17:03:48 |
| QUERCUS | QRS | 2,1500 | 0,0300 | 1,42% | 2,1000 | 2,1500 | 2,1000 | 14 970 | 63 660 | 2019-10-18 14:47:28 |
| R22 | R22 | 20,1000 | 0,1000 | 0,50% | 20,0000 | 20,1000 | 19,8000 | 3 472 | 138 940 | 2019-10-18 14:37:26 |
| RADPOL | RDL | 1,2200 | 0,0000 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 106 | 258 | 2019-10-18 09:00:00 |
| RAFAKO | RFK | 1,0840 | -0,0240 | -2,17% | 1,1140 | 1,1500 | 1,0640 | 1 506 680 | 3 328 566 | 2019-10-18 17:02:58 |
| RAFAMET | RAF | 10,0000 | 1,0000 | 11,11% | 10,0000 | 10,8000 | 10,0000 | 1 026 | 21 178 | 2019-10-18 15:50:34 |
| RAINBOW | RBW | 27,0000 | 0,3000 | 1,12% | 26,7000 | 27,4000 | 26,7000 | 2 076 | 111 122 | 2019-10-18 17:00:00 |
| RANKPROGR | RNK | 1,3500 | 0,0450 | 3,45% | 1,3350 | 1,3600 | 1,3050 | 19 650 | 52 496 | 2019-10-18 17:00:00 |
| RAWLPLUG | RWL | 8,6400 | 0,0600 | 0,70% | 8,8400 | 8,8400 | 8,3800 | 572 | 9 634 | 2019-10-18 16:29:08 |
| RELPOL | RLP | 5,7000 | -0,0500 | -0,87% | 5,7500 | 5,7500 | 5,6000 | 1 152 | 13 206 | 2019-10-18 17:00:00 |
| REMAK | RMK | 8,8000 | 0,1200 | 1,38% | 8,8000 | 8,8000 | 8,8000 | 2 | 36 | 2019-10-18 14:26:19 |
| RONSON | RON | 0,8400 | 0,0000 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 2 070 | 3 478 | 2019-10-18 17:00:00 |
| ROPCZYCE | RPC | 19,5000 | -1,1000 | -5,34% | 20,6000 | 20,6000 | 19,5000 | 1 518 | 60 242 | 2019-10-18 17:00:00 |
| RYVU | RVU | 48,5000 | 1,1000 | 2,32% | 49,5000 | 49,5000 | 47,3000 | 1 120 | 107 574 | 2019-10-18 17:00:00 |
| SANOK | SNK | 19,4000 | 0,4000 | 2,11% | 19,4000 | 19,4000 | 19,4000 | 80 | 3 104 | 2019-10-18 16:46:31 |
| SANPL | SPL | 299,6000 | -0,2000 | -0,07% | 297,4000 | 299,8000 | 296,8000 | 129 705 | 77 674 112 | 2019-10-18 17:00:00 |
| SANTANDER | SAN | 17,4000 | 0,4000 | 2,35% | 16,9000 | 17,4000 | 16,9000 | 252 | 8 608 | 2019-10-18 13:05:09 |
| SECOGROUP | SWG | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 10 | 300 | 2019-10-14 09:22:07 |
| SEKO | SEK | 8,8000 | -0,3500 | -3,83% | 8,8000 | 8,8000 | 8,8000 | 370 | 6 512 | 2019-10-18 11:35:31 |
| SELENAFM | SEL | 10,6000 | 0,1000 | 0,95% | 10,5000 | 10,7000 | 10,5000 | 666 | 13 988 | 2019-10-18 16:45:27 |
| SERINUS | SEN | 0,5950 | 0,0150 | 2,59% | 0,5950 | 0,5950 | 0,5600 | 169 535 | 195 976 | 2019-10-18 17:00:00 |
| SETANTA | SET | 4,3000 | -0,0500 | -1,15% | 4,3500 | 4,3500 | 4,2000 | 5 795 | 49 560 | 2019-10-18 16:21:15 |
| SFINKS | SFS | 0,7840 | -0,0060 | -0,76% | 0,7840 | 0,7840 | 0,7840 | 1 | 2 | 2019-10-18 16:26:56 |
| SILVAIR-REGS | SVRS | 6,8800 | 0,0000 | 0,00% | 6,8800 | 6,8800 | 6,8800 | 51 | 702 | 2019-10-18 12:25:30 |
| SILVANO | SFG | 9,8400 | 0,2000 | 2,07% | 9,8400 | 9,8400 | 9,8400 | 154 | 3 030 | 2019-10-17 09:29:31 |
| SIMPLE | SME | 6,3000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 302 | 3 806 | 2019-10-18 09:22:48 |
| SKARBIEC | SKH | 17,3000 | 0,3000 | 1,76% | 17,0000 | 17,5000 | 16,9000 | 345 | 11 864 | 2019-10-18 13:21:39 |
| SKOTAN | SKT | 0,7500 | -0,0150 | -1,96% | 0,7700 | 0,8000 | 0,7400 | 47 511 | 71 588 | 2019-10-18 17:00:00 |
| SLEEPZAG | SLZ | 0,6750 | -0,0050 | -0,74% | 0,6750 | 0,6750 | 0,6750 | 20 | 28 | 2019-10-18 09:00:00 |
| SNIEZKA | SKA | 71,0000 | 0,0000 | 0,00% | 73,0000 | 73,0000 | 71,0000 | 53 | 7 598 | 2019-10-18 13:43:03 |
| SOLAR | SOL | 0,7400 | -0,1100 | -12,94% | 0,8650 | 0,8650 | 0,7300 | 555 409 | 858 726 | 2019-10-14 17:01:04 |
| SONEL | SON | 8,3500 | -0,0500 | -0,60% | 8,3500 | 8,3500 | 8,3500 | 330 | 5 512 | 2019-10-17 17:00:00 |
| SOPHARMA | SPH | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 18 | 360 | 2019-09-16 09:00:00 |
| STALEXP | STX | 3,2500 | 0,0100 | 0,31% | 3,2400 | 3,2500 | 3,2400 | 67 657 | 439 306 | 2019-10-18 16:26:48 |
| STALPROD | STP | 224,0000 | 0,5000 | 0,22% | 223,5000 | 224,0000 | 221,0000 | 419 | 186 656 | 2019-10-18 17:00:00 |
| STALPROFI | STF | 7,2000 | 0,0000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 27 | 388 | 2019-10-18 14:06:47 |
| SUNEX | SNX | 10,7000 | 0,2500 | 2,39% | 10,4500 | 11,0000 | 10,2000 | 12 331 | 263 530 | 2019-10-18 17:01:11 |
| SUWARY | SUW | 12,0000 | 1,0000 | 9,09% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2019-10-18 09:27:45 |
| SYGNITY | SGN | 2,6600 | 0,1600 | 6,40% | 2,4700 | 2,7000 | 2,4700 | 14 465 | 75 304 | 2019-10-18 17:00:00 |
| SYNEKTIK | SNT | 15,2600 | 0,1000 | 0,66% | 15,2600 | 15,3800 | 15,2000 | 682 | 20 796 | 2019-10-18 16:34:35 |
| TALANX | TNX | 183,5000 | 28,5000 | 18,39% | 183,5000 | 183,5000 | 183,5000 | 2 | 734 | 2019-10-18 17:00:24 |
| TALEX | TLX | 13,5000 | 0,0000 | 0,00% | 13,3000 | 13,5000 | 13,3000 | 1 130 | 30 400 | 2019-10-18 10:25:36 |
| TATRY | TMR | 158,0000 | -2,0000 | -1,25% | 160,0000 | 160,0000 | 158,0000 | 12 | 3 812 | 2019-10-18 14:13:55 |
| TAURONPE | TPE | 1,6770 | -0,0760 | -4,34% | 1,7410 | 1,7490 | 1,6760 | 5 086 629 | 17 382 878 | 2019-10-18 17:00:00 |
| TBULL | TBL | 17,2000 | -0,1500 | -0,86% | 17,9500 | 17,9500 | 17,1000 | 4 579 | 158 462 | 2019-10-18 17:00:00 |
| TESGAS | TSG | 2,5400 | 0,0000 | 0,00% | 2,5400 | 2,5400 | 2,5200 | 304 | 1 540 | 2019-10-18 16:16:08 |
| TIM | TIM | 8,6000 | 0,0000 | 0,00% | 8,5800 | 8,7800 | 8,5800 | 22 229 | 384 370 | 2019-10-18 16:42:43 |
| TORPOL | TOR | 6,6400 | -0,0400 | -0,60% | 6,6800 | 6,6800 | 6,6000 | 4 932 | 65 366 | 2019-10-18 16:42:01 |
| TOWERINVT | TOW | 26,4000 | 0,0000 | 0,00% | 26,4000 | 26,4000 | 26,4000 | 25 | 1 320 | 2019-10-17 09:00:00 |
| TOYA | TOA | 4,4200 | 0,1400 | 3,27% | 4,3600 | 4,4200 | 4,3000 | 1 644 | 14 422 | 2019-10-18 14:37:40 |
| TRAKCJA | TRK | 1,9580 | -0,0320 | -1,61% | 1,9900 | 2,0000 | 1,9300 | 73 592 | 287 798 | 2019-10-18 17:00:00 |
| TRANSPOL | TRN | 2,8950 | -0,0050 | -0,17% | 2,8950 | 2,8950 | 2,8950 | 5 | 28 | 2019-10-18 09:00:00 |
| TRITON | TRI | 1,8800 | 0,0700 | 3,87% | 1,8100 | 1,8800 | 1,8100 | 4 400 | 15 942 | 2019-10-18 10:00:27 |
| TSGAMES | TEN | 161,8000 | -2,6000 | -1,58% | 164,6000 | 167,4000 | 160,0000 | 4 598 | 1 495 680 | 2019-10-18 17:04:16 |
| ULMA | ULM | 50,5000 | -1,0000 | -1,94% | 51,5000 | 51,5000 | 50,5000 | 26 | 2 628 | 2019-10-18 15:55:17 |
| ULTGAMES | ULG | 19,3600 | -0,4600 | -2,32% | 19,8000 | 19,8000 | 19,2600 | 16 441 | 636 718 | 2019-10-18 17:00:00 |
| UNIBEP | UNI | 6,1400 | -0,0600 | -0,97% | 6,2000 | 6,2000 | 6,1000 | 17 459 | 213 540 | 2019-10-18 16:25:21 |
| UNICREDIT | UCG | 49,5000 | -0,4000 | -0,80% | 46,5000 | 49,5000 | 46,5000 | 713 | 69 870 | 2019-10-18 16:18:08 |
| UNIMOT | UNT | 28,1000 | 0,1000 | 0,36% | 28,0000 | 28,2000 | 27,9000 | 2 928 | 163 832 | 2019-10-18 16:44:55 |
| VENTUREIN | VTI | 1,3400 | 0,1000 | 8,06% | 1,3400 | 1,3400 | 1,3400 | 64 | 172 | 2019-10-16 16:02:36 |
| VIGOSYS | VGO | 306,0000 | -4,0000 | -1,29% | 312,0000 | 312,0000 | 298,0000 | 153 | 92 488 | 2019-10-18 17:00:00 |
| VINDEXUS | VIN | 8,5000 | -0,0600 | -0,70% | 8,5000 | 8,5000 | 8,5000 | 500 | 8 500 | 2019-10-18 16:42:57 |
| VIVID | VVD | 1,2600 | -0,0100 | -0,79% | 1,2500 | 1,2700 | 1,2300 | 15 518 | 38 500 | 2019-10-18 16:32:33 |
| VOTUM | VOT | 11,4000 | -0,1500 | -1,30% | 11,4500 | 11,6000 | 11,4000 | 2 878 | 65 644 | 2019-10-18 17:00:00 |
| VOXEL | VOX | 31,7000 | 1,3000 | 4,28% | 31,7000 | 31,7000 | 30,3000 | 116 | 7 236 | 2019-10-18 16:34:47 |
| VRG | VRG | 4,1600 | 0,0400 | 0,97% | 4,1200 | 4,1650 | 4,0800 | 39 785 | 327 528 | 2019-10-18 17:00:00 |
| WADEX | WAX | 7,0400 | -0,0600 | -0,85% | 7,1000 | 7,1000 | 7,0400 | 1 085 | 15 278 | 2019-10-18 10:41:28 |
| WARIMPEX | WXF | 6,5000 | -0,2800 | -4,13% | 6,5000 | 6,5000 | 6,5000 | 122 | 1 586 | 2019-10-18 14:34:17 |
| WASKO | WAS | 1,2750 | -0,0050 | -0,39% | 1,2800 | 1,2800 | 1,2400 | 1 604 | 3 996 | 2019-10-18 09:40:32 |
| WAWEL | WWL | 654,0000 | -4,0000 | -0,61% | 650,0000 | 660,0000 | 650,0000 | 37 | 48 788 | 2019-10-17 17:00:00 |
| WIELTON | WLT | 7,5700 | 0,1400 | 1,88% | 7,4800 | 7,5800 | 7,3600 | 7 517 | 112 462 | 2019-10-18 17:00:00 |
| WIKANA | WIK | 1,0400 | -0,0600 | -5,45% | 1,0500 | 1,0500 | 1,0000 | 22 938 | 46 926 | 2019-10-18 17:00:00 |
| WIRTUALNA | WPL | 65,0000 | -1,2000 | -1,81% | 66,6000 | 66,8000 | 65,0000 | 15 571 | 2 031 688 | 2019-10-18 17:00:00 |
| WITTCHEN | WTN | 14,0000 | 0,0000 | 0,00% | 14,1000 | 14,1000 | 14,0000 | 1 102 | 30 856 | 2019-10-18 16:48:38 |
| WORKSERV | WSE | 1,0620 | 0,0120 | 1,14% | 1,0680 | 1,1500 | 0,9960 | 983 342 | 2 065 582 | 2019-10-18 17:00:00 |
| XTB | XTB | 3,1500 | 0,0000 | 0,00% | 3,1800 | 3,1800 | 3,1500 | 2 220 | 13 986 | 2019-10-18 11:54:42 |
| XTPL | XTP | 112,0000 | 2,5000 | 2,28% | 109,5000 | 115,5000 | 106,5000 | 417 | 89 642 | 2019-10-18 17:00:00 |
| ZAMET | ZMT | 0,8950 | -0,0050 | -0,56% | 0,8950 | 0,8950 | 0,8950 | 36 | 64 | 2019-10-18 13:00:06 |
| ZEPAK | ZEP | 6,9400 | -0,0400 | -0,57% | 6,9000 | 7,0000 | 6,7200 | 3 698 | 50 138 | 2019-10-18 17:00:00 |
| ZPUE | PUE | 123,0000 | 4,0000 | 3,36% | 121,0000 | 123,0000 | 121,0000 | 46 | 11 252 | 2019-10-18 15:54:27 |
| ZUE | ZUE | 4,3600 | 0,0000 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 2 | 18 | 2019-10-18 09:03:04 |
