67 730,0100
-0,69%
-473,8500
WIG |
|
|---|---|
| Kurs odniesienia: | 68 203,8600 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 68 541,7400 |
| Max 1D: | 68 836,9600 |
| Min 1D: | 67 631,1700 |
| Wolumen obrotu: | 45 226 639 szt. |
| Wartość obrotu: | 1 218 099 200 zł |
| Liczba transakcji: | 122 650 |
| Stopa zwrotu 1R: | 25,50% |
| Max 1R: | 74 813,2400 |
| Min 1R: | 54 139,2500 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 3,2450 | -0,0650 | -1,96% | 3,3100 | 3,3600 | 3,2400 | 18 642 | 121 948 | 2021-12-03 17:04:03 |
| 11BIT | 11B | 509,5000 | 24,5000 | 5,05% | 492,0000 | 510,5000 | 491,0000 | 5 461 | 5 510 546 | 2021-12-03 17:03:20 |
| 3RGAMES | 3RG | 0,8000 | 0,0040 | 0,50% | 0,7980 | 0,8100 | 0,7980 | 14 375 | 23 006 | 2021-12-03 13:29:15 |
| 4FUNMEDIA | 4FM | 7,4400 | 0,1400 | 1,92% | 7,2800 | 7,4400 | 7,2600 | 10 477 | 153 080 | 2021-12-03 16:44:10 |
| ABPL | ABE | 48,6000 | 1,6000 | 3,40% | 47,9000 | 49,5000 | 47,9000 | 102 339 | 9 830 194 | 2021-12-03 17:02:29 |
| ACAUTOGAZ | ACG | 32,5000 | 1,0000 | 3,17% | 31,6000 | 32,5000 | 31,6000 | 4 813 | 312 168 | 2021-12-03 17:00:00 |
| ACTION | ACT | 13,3000 | -0,2000 | -1,48% | 13,6000 | 13,6000 | 13,2000 | 25 496 | 678 590 | 2021-12-03 17:03:38 |
| ADIUVO | ADV | 3,0000 | 0,1200 | 4,17% | 2,8800 | 3,0000 | 2,8800 | 3 740 | 22 382 | 2021-12-03 16:25:45 |
| AGORA | AGO | 7,4600 | 0,0200 | 0,27% | 7,4600 | 7,5000 | 7,4400 | 17 474 | 261 110 | 2021-12-03 17:00:47 |
| AGROTON | AGT | 7,2000 | 0,0000 | 0,00% | 7,3400 | 7,7800 | 7,1000 | 13 162 | 188 808 | 2021-12-03 17:04:43 |
| AIGAMES | ALG | 3,5850 | 0,0000 | 0,00% | 3,5950 | 3,5950 | 3,5000 | 5 275 | 37 328 | 2021-12-03 17:00:00 |
| AILLERON | ALL | 12,7500 | 0,0500 | 0,39% | 12,8500 | 12,8500 | 12,7000 | 13 967 | 355 516 | 2021-12-03 16:45:32 |
| AIRWAY | AWM | 1,0280 | 0,0040 | 0,39% | 1,0300 | 1,0300 | 1,0120 | 527 000 | 1 084 842 | 2021-12-03 17:00:00 |
| ALIOR | ALR | 58,0600 | -0,1400 | -0,24% | 58,6800 | 59,5000 | 57,5400 | 332 198 | 38 787 116 | 2021-12-03 17:04:15 |
| ALLEGRO | ALE | 36,5450 | 0,1600 | 0,44% | 36,5000 | 37,3400 | 36,3700 | 3 618 424 | 266 795 152 | 2021-12-03 17:04:14 |
| ALTA | AAT | 2,2300 | -0,0200 | -0,89% | 2,2300 | 2,3000 | 2,2300 | 3 823 | 17 278 | 2021-12-03 17:00:00 |
| ALTUS | ALI | 1,5050 | 0,0050 | 0,33% | 1,5000 | 1,5050 | 1,4850 | 4 032 | 12 076 | 2021-12-03 15:51:35 |
| ALUMETAL | AML | 54,2000 | 0,0000 | 0,00% | 54,8000 | 56,4000 | 53,8000 | 7 043 | 778 136 | 2021-12-03 17:00:00 |
| AMBRA | AMB | 24,2000 | 0,5000 | 2,11% | 24,2000 | 24,3000 | 23,7000 | 4 616 | 222 648 | 2021-12-03 16:49:33 |
| AMICA | AMC | 114,0000 | -1,4000 | -1,21% | 113,4000 | 115,0000 | 113,0000 | 7 627 | 1 738 642 | 2021-12-03 17:00:00 |
| AMREST | EAT | 28,8800 | 0,8600 | 3,07% | 28,5000 | 28,8800 | 28,0600 | 54 923 | 3 123 352 | 2021-12-03 17:00:00 |
| ANSWEAR | ANR | 33,7500 | 0,3000 | 0,90% | 34,0000 | 34,0000 | 33,1500 | 3 609 | 243 358 | 2021-12-03 17:00:00 |
| APATOR | APT | 19,6000 | -0,1500 | -0,76% | 19,7500 | 19,7500 | 19,5000 | 20 068 | 787 376 | 2021-12-03 17:00:48 |
| APLISENS | APN | 14,5000 | 0,4000 | 2,84% | 14,1000 | 14,5000 | 14,1000 | 1 920 | 54 772 | 2021-12-03 16:43:03 |
| APSENERGY | APE | 3,2500 | -0,0200 | -0,61% | 3,2700 | 3,2700 | 3,2000 | 10 572 | 68 662 | 2021-12-03 17:00:00 |
| ARCHICOM | ARH | 19,0000 | -0,1000 | -0,52% | 19,1000 | 19,4000 | 19,0000 | 1 847 | 70 400 | 2021-12-03 17:00:00 |
| ARCTIC | ATC | 7,3800 | -0,0400 | -0,54% | 7,4100 | 7,4900 | 7,3500 | 22 291 | 330 462 | 2021-12-03 17:00:00 |
| ARTERIA | ARR | 6,0000 | -0,0500 | -0,83% | 6,2500 | 6,2500 | 5,9500 | 2 132 | 25 938 | 2021-12-03 17:00:00 |
| ARTIFEX | ART | 9,3400 | -0,0400 | -0,43% | 9,3400 | 9,3800 | 9,1800 | 10 072 | 185 612 | 2021-12-03 16:49:02 |
| ASBIS | ASB | 22,5500 | -0,3000 | -1,31% | 22,6000 | 22,9500 | 22,4000 | 97 572 | 4 399 638 | 2021-12-03 17:03:21 |
| ASMGROUP | ASM | 0,4500 | 0,0180 | 4,17% | 0,4500 | 0,4500 | 0,4500 | 1 | 0 | 2021-10-04 13:07:14 |
| ASSECOBS | ABS | 39,5000 | 0,2000 | 0,51% | 40,5000 | 40,5000 | 39,5000 | 607 | 48 116 | 2021-12-03 16:40:56 |
| ASSECOPOL | ACP | 86,4500 | -0,3500 | -0,40% | 86,7000 | 88,2500 | 86,2500 | 45 001 | 7 866 318 | 2021-12-03 17:02:39 |
| ASSECOSEE | ASE | 49,0000 | -0,9000 | -1,80% | 50,0000 | 50,0000 | 48,0000 | 1 888 | 184 364 | 2021-12-03 17:00:00 |
| ASTARTA | AST | 45,1000 | 0,6000 | 1,35% | 45,0000 | 45,6500 | 44,8000 | 17 650 | 1 593 206 | 2021-12-03 17:00:00 |
| ATAL | 1AT | 46,8000 | 0,6000 | 1,30% | 47,0000 | 47,0000 | 46,3000 | 633 | 59 000 | 2021-12-03 17:00:00 |
| ATENDE | ATD | 4,8900 | 0,2700 | 5,84% | 4,7000 | 4,9600 | 4,6500 | 44 496 | 429 826 | 2021-12-03 17:00:00 |
| ATLANTAPL | ATP | 9,2000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 50 | 920 | 2021-12-02 17:04:56 |
| ATLANTIS | ATS | 2,6000 | 0,0200 | 0,78% | 2,6000 | 2,6400 | 2,6000 | 6 025 | 31 354 | 2021-12-03 17:00:00 |
| ATLASEST | ATL | 2,0800 | -0,0200 | -0,95% | 2,0200 | 2,0800 | 2,0200 | 1 387 | 5 604 | 2021-11-29 16:43:39 |
| ATMGRUPA | ATG | 4,2800 | 0,0100 | 0,23% | 4,2700 | 4,3900 | 4,2700 | 127 | 1 112 | 2021-12-03 17:00:00 |
| ATREM | ATR | 1,9900 | -0,0100 | -0,50% | 2,0000 | 2,0000 | 1,9400 | 36 491 | 142 440 | 2021-12-03 17:00:00 |
| AUGA | AUG | 2,4200 | 0,0200 | 0,83% | 2,4000 | 2,4200 | 2,4000 | 1 230 | 5 942 | 2021-09-21 13:51:49 |
| AUTOPARTN | APR | 13,4500 | -0,4500 | -3,24% | 13,6500 | 14,0000 | 13,4500 | 147 008 | 4 051 010 | 2021-12-03 17:00:00 |
| BAHOLDING | BAH | 0,7060 | -0,0020 | -0,28% | 0,7040 | 0,7110 | 0,7000 | 57 962 | 81 566 | 2021-12-03 17:00:00 |
| BBIDEV | BBD | 5,2600 | -0,0600 | -1,13% | 5,3000 | 5,5200 | 5,2600 | 1 159 | 12 306 | 2021-12-03 17:00:00 |
| BEDZIN | BDZ | 6,8500 | -0,0500 | -0,72% | 6,9000 | 6,9000 | 6,8000 | 161 | 2 198 | 2021-12-03 16:11:41 |
| BENEFIT | BFT | 655,0000 | 10,0000 | 1,55% | 670,0000 | 670,0000 | 646,0000 | 10 860 | 14 223 408 | 2021-12-03 17:00:00 |
| BETACOM | BCM | 6,4000 | 0,0500 | 0,79% | 6,4500 | 6,4500 | 6,4000 | 251 | 3 228 | 2021-12-03 15:17:42 |
| BIOMEDLUB | BML | 4,9890 | 0,0390 | 0,79% | 5,0500 | 5,3800 | 4,9600 | 1 386 441 | 14 364 404 | 2021-12-03 17:04:38 |
| BIOTON | BIO | 4,4100 | -0,0350 | -0,79% | 4,4250 | 4,5400 | 4,3800 | 72 032 | 641 124 | 2021-12-03 17:00:00 |
| BNPPPL | BNP | 91,0000 | 2,0000 | 2,25% | 90,0000 | 91,8000 | 89,2000 | 5 629 | 1 016 712 | 2021-12-03 17:00:00 |
| BOGDANKA | LWB | 36,0000 | 0,4000 | 1,12% | 36,0500 | 36,8000 | 35,7000 | 125 731 | 9 082 030 | 2021-12-03 17:00:00 |
| BOOMBIT | BBT | 17,8000 | 0,5000 | 2,89% | 17,3400 | 17,8000 | 16,9000 | 10 915 | 379 774 | 2021-12-03 17:01:56 |
| BORYSZEW | BRS | 3,3300 | -0,0100 | -0,30% | 3,3400 | 3,3950 | 3,2700 | 53 331 | 356 866 | 2021-12-03 17:02:56 |
| BOS | BOS | 10,1000 | -0,1500 | -1,46% | 10,3000 | 10,5000 | 9,8000 | 34 981 | 717 248 | 2021-12-03 17:03:50 |
| BOWIM | BOW | 8,0400 | -0,0400 | -0,50% | 8,1400 | 8,2600 | 8,0000 | 67 704 | 1 095 684 | 2021-12-03 17:04:54 |
| BRAND24 | B24 | 21,9000 | -1,1000 | -4,78% | 22,2000 | 22,9000 | 21,0000 | 8 063 | 351 684 | 2021-12-03 17:00:00 |
| BUDIMEX | BDX | 246,0000 | 11,0000 | 4,68% | 236,0000 | 246,0000 | 235,0000 | 13 680 | 6 630 118 | 2021-12-03 17:00:00 |
| BUMECH | BMC | 24,5000 | 1,4000 | 6,06% | 23,3000 | 25,5000 | 23,3000 | 258 816 | 12 814 230 | 2021-12-03 17:04:31 |
| CAPTORTX | CTX | 185,8000 | -3,0800 | -1,63% | 182,0000 | 186,0000 | 182,0000 | 11 307 | 4 184 640 | 2021-12-03 17:00:00 |
| CAVATINA | CAV | 24,2400 | -0,0600 | -0,25% | 24,2500 | 24,2500 | 24,0000 | 91 | 4 398 | 2021-12-03 12:56:35 |
| CCC | CCC | 105,0000 | -1,9000 | -1,78% | 107,1000 | 108,7000 | 104,0500 | 92 985 | 19 607 338 | 2021-12-03 17:02:41 |
| CCENERGY | CCE | 1,0500 | -0,0400 | -3,67% | 1,0500 | 1,0500 | 1,0300 | 1 185 | 2 484 | 2021-12-03 15:33:43 |
| CDPROJEKT | CDR | 181,4600 | 1,4600 | 0,81% | 181,5800 | 183,5800 | 179,9200 | 621 878 | 226 159 808 | 2021-12-03 17:02:38 |
| CDRL | CDL | 26,5000 | 0,0000 | 0,00% | 27,0000 | 27,5000 | 26,5000 | 653 | 34 790 | 2021-12-03 15:21:54 |
| CELTIC | CPD | 7,0000 | 0,2000 | 2,94% | 7,0000 | 7,0000 | 7,0000 | 941 | 13 174 | 2021-12-03 11:50:45 |
| CEZ | CEZ | 136,6000 | 1,6000 | 1,19% | 136,0000 | 137,5000 | 135,4000 | 172 | 47 112 | 2021-12-03 14:29:58 |
| CIECH | CIE | 42,7500 | -0,0500 | -0,12% | 43,0500 | 43,2000 | 42,5000 | 51 556 | 4 408 628 | 2021-12-03 17:00:02 |
| CIGAMES | CIG | 1,6660 | 0,0360 | 2,21% | 1,6150 | 1,6900 | 1,6150 | 359 774 | 1 198 024 | 2021-12-03 17:00:00 |
| CITYSERV | CTS | 14,5000 | 0,3540 | 2,50% | 14,5000 | 14,5000 | 14,5000 | 80 | 2 320 | 2021-12-02 13:03:20 |
| CLNPHARMA | CLN | 31,8000 | 1,6500 | 5,47% | 30,4500 | 31,8000 | 29,6000 | 85 505 | 5 194 310 | 2021-12-03 17:04:49 |
| CNT | CNT | 22,5000 | -1,0000 | -4,26% | 23,4000 | 23,4000 | 22,0000 | 1 076 | 47 736 | 2021-12-03 17:00:00 |
| COALENERG | CLE | 2,5000 | -0,0300 | -1,19% | 2,5100 | 2,6300 | 2,4600 | 219 745 | 1 112 756 | 2021-12-03 17:00:00 |
| COGNOR | COG | 3,6650 | -0,0900 | -2,40% | 3,7600 | 3,8150 | 3,6600 | 162 962 | 1 213 184 | 2021-12-03 17:03:08 |
| COMARCH | CMR | 210,0000 | 1,0000 | 0,48% | 212,0000 | 212,0000 | 207,0000 | 13 649 | 5 714 938 | 2021-12-03 17:00:00 |
| COMP | CMP | 52,8000 | 0,2000 | 0,38% | 52,8000 | 53,6000 | 52,4000 | 1 684 | 177 666 | 2021-12-03 16:27:42 |
| COMPERIA | CPL | 6,7000 | 0,2000 | 3,08% | 6,5000 | 6,7000 | 6,5000 | 998 | 12 976 | 2021-12-03 17:00:00 |
| CORMAY | CRM | 1,1800 | -0,0060 | -0,51% | 1,1700 | 1,2180 | 1,1700 | 68 402 | 162 324 | 2021-12-03 17:00:00 |
| CREEPYJAR | CRJ | 810,0000 | 11,0000 | 1,38% | 800,0000 | 810,0000 | 792,0000 | 1 615 | 2 583 616 | 2021-12-03 17:00:00 |
| CYFRPLSAT | CPS | 33,8800 | -1,0200 | -2,92% | 34,8800 | 34,9400 | 33,8400 | 370 879 | 25 322 274 | 2021-12-03 17:02:38 |
| DADELO | DAD | 15,5000 | 0,5000 | 3,33% | 15,0980 | 15,5000 | 15,0980 | 689 | 21 002 | 2021-12-03 16:48:55 |
| DATAWALK | DAT | 211,0000 | 2,0000 | 0,96% | 208,0000 | 213,5000 | 207,0000 | 9 821 | 4 144 768 | 2021-12-03 17:03:10 |
| DEBICA | DBC | 77,0000 | 1,0000 | 1,32% | 77,0000 | 77,0000 | 76,0000 | 294 | 44 918 | 2021-12-03 14:07:26 |
| DECORA | DCR | 36,0000 | -0,7000 | -1,91% | 36,5000 | 36,9000 | 36,0000 | 1 751 | 127 138 | 2021-12-03 17:00:00 |
| DEKPOL | DEK | 31,1000 | 0,1000 | 0,32% | 31,2000 | 31,5000 | 31,1000 | 503 | 31 522 | 2021-12-03 14:06:52 |
| DELKO | DEL | 15,6800 | 0,0000 | 0,00% | 15,5000 | 15,7000 | 15,2200 | 4 793 | 148 430 | 2021-12-03 16:34:40 |
| DEVELIA | DVL | 2,7850 | -0,0100 | -0,36% | 2,7950 | 2,7950 | 2,7550 | 112 972 | 625 692 | 2021-12-03 17:00:00 |
| DINOPL | DNP | 335,7000 | -2,3000 | -0,68% | 337,9000 | 343,8000 | 333,6000 | 85 505 | 57 915 468 | 2021-12-03 17:02:38 |
| DOMDEV | DOM | 123,8000 | 2,0000 | 1,64% | 121,6000 | 123,8000 | 120,6000 | 3 835 | 939 136 | 2021-12-03 17:00:00 |
| DROZAPOL | DPL | 5,9000 | 0,0000 | 0,00% | 5,7000 | 5,9000 | 5,7000 | 2 145 | 24 850 | 2021-12-03 17:00:00 |
| ECHO | ECH | 4,3950 | 0,0950 | 2,21% | 4,3600 | 4,4000 | 4,3550 | 18 769 | 164 450 | 2021-12-03 16:49:47 |
| EDINVEST | EDI | 3,8400 | 0,0400 | 1,05% | 3,7800 | 3,8400 | 3,7800 | 708 | 5 412 | 2021-12-03 16:38:32 |
| EKOEXPORT | EEX | 3,0600 | 0,1600 | 5,52% | 2,9000 | 3,0600 | 2,8800 | 56 226 | 334 180 | 2021-12-03 17:00:00 |
| ELEKTROTI | ELT | 5,6400 | 0,0400 | 0,71% | 5,7000 | 5,7000 | 5,5800 | 30 111 | 339 390 | 2021-12-03 16:25:06 |
| ELKOP | EKP | 0,4200 | -0,0230 | -5,19% | 0,4430 | 0,4500 | 0,4200 | 35 669 | 30 920 | 2021-12-03 17:00:00 |
| ELZAB | ELZ | 4,2000 | 0,0000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 300 | 2 520 | 2021-12-03 11:11:16 |
| ENAP | ENP | 1,8000 | 0,0000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 2 | 8 | 2021-12-03 09:05:43 |
| ENEA | ENA | 9,0450 | -0,0550 | -0,60% | 9,1250 | 9,2500 | 8,9300 | 265 102 | 4 826 124 | 2021-12-03 17:02:10 |
| ENELMED | ENE | 17,2000 | -0,1000 | -0,58% | 17,1000 | 17,2000 | 17,0000 | 495 | 16 908 | 2021-12-03 17:00:00 |
| ENTER | ENT | 30,6000 | -0,4000 | -1,29% | 31,0000 | 31,0000 | 30,5500 | 987 | 60 542 | 2021-12-03 17:00:00 |
| ERBUD | ERB | 63,4000 | 2,2000 | 3,59% | 61,4000 | 63,4000 | 57,8000 | 5 060 | 609 598 | 2021-12-03 17:00:00 |
| ERG | ERG | 50,0000 | 0,8000 | 1,63% | 50,0000 | 50,0000 | 50,0000 | 2 | 200 | 2021-12-01 17:00:00 |
| ESOTIQ | EAH | 70,8000 | 0,2000 | 0,28% | 72,8000 | 72,8000 | 68,4000 | 3 191 | 455 184 | 2021-12-03 16:43:17 |
| EUCO | EUC | 4,0000 | 0,1000 | 2,56% | 4,0400 | 4,0400 | 3,8900 | 4 270 | 33 830 | 2021-12-03 16:21:33 |
| EUROCASH | EUR | 10,7000 | -0,2000 | -1,83% | 10,9600 | 11,2200 | 10,7000 | 202 182 | 4 418 438 | 2021-12-03 17:03:27 |
| EUROHOLD | EHG | 14,5000 | 1,0000 | 7,41% | 13,4000 | 14,5000 | 13,4000 | 562 | 15 366 | 2021-12-02 10:19:19 |
| EUROTEL | ETL | 37,6000 | 0,2000 | 0,53% | 38,0000 | 38,0000 | 37,6000 | 538 | 40 752 | 2021-12-03 17:00:00 |
| FAMUR | FMF | 2,6500 | -0,0500 | -1,85% | 2,7300 | 2,7300 | 2,6400 | 304 139 | 1 623 392 | 2021-12-03 17:02:31 |
| FASING | FSG | 12,4000 | -0,4000 | -3,13% | 12,5000 | 12,6500 | 12,4000 | 2 083 | 51 994 | 2021-12-03 17:00:00 |
| FEERUM | FEE | 8,9000 | -0,8400 | -8,62% | 9,9800 | 9,9800 | 8,9000 | 1 443 | 25 956 | 2021-12-03 16:45:02 |
| FERRO | FRO | 33,0000 | 0,5000 | 1,54% | 32,7000 | 33,8000 | 32,7000 | 27 288 | 1 800 888 | 2021-12-03 16:47:15 |
| FERRUM | FER | 4,0000 | 0,0400 | 1,01% | 4,0500 | 4,0500 | 4,0000 | 4 301 | 34 654 | 2021-12-03 11:45:42 |
| FON | FON | 0,2600 | -0,0030 | -1,14% | 0,2560 | 0,2620 | 0,2500 | 96 963 | 48 854 | 2021-12-03 16:06:22 |
| FORTE | FTE | 44,6500 | -0,7500 | -1,65% | 45,4000 | 45,6000 | 44,1000 | 536 | 48 458 | 2021-12-03 17:00:00 |
| GAMEOPS | GOP | 8,9100 | -0,1300 | -1,44% | 8,9300 | 9,1000 | 8,8000 | 5 565 | 98 986 | 2021-12-03 17:03:35 |
| GAMFACTOR | GIF | 7,1900 | -0,2100 | -2,84% | 7,4000 | 7,4000 | 7,0200 | 3 249 | 46 482 | 2021-12-03 16:14:29 |
| GETIN | GTN | 1,4180 | -0,0160 | -1,12% | 1,4320 | 1,4460 | 1,4100 | 214 634 | 615 480 | 2021-12-03 17:00:00 |
| GETINOBLE | GNB | 0,4445 | 0,0010 | 0,23% | 0,4490 | 0,4560 | 0,4445 | 1 692 258 | 1 518 068 | 2021-12-03 17:03:44 |
| GIGROUP | GIG | 1,1740 | -0,0020 | -0,17% | 1,1760 | 1,1960 | 1,1420 | 34 262 | 79 222 | 2021-12-03 15:13:04 |
| GPW | GPW | 41,5200 | -0,3800 | -0,91% | 42,4000 | 42,4000 | 41,5000 | 34 563 | 2 891 848 | 2021-12-03 17:00:00 |
| GROCLIN | GCN | 2,8800 | 0,2600 | 9,92% | 2,7300 | 3,0000 | 2,6700 | 280 317 | 1 615 232 | 2021-12-03 17:00:37 |
| GRODNO | GRN | 16,1000 | -0,3600 | -2,19% | 16,2400 | 16,5000 | 16,1000 | 21 238 | 695 140 | 2021-12-03 17:00:01 |
| GRUPAAZOTY | ATT | 35,8400 | 0,1000 | 0,28% | 35,9800 | 36,4800 | 35,4200 | 66 633 | 4 783 046 | 2021-12-03 17:01:24 |
| GTC | GTC | 6,8200 | -0,0300 | -0,44% | 6,8400 | 6,8400 | 6,7100 | 991 | 13 516 | 2021-12-03 13:59:51 |
| HANDLOWY | BHW | 58,6000 | 0,1000 | 0,17% | 58,6000 | 59,8000 | 57,8000 | 17 281 | 2 020 486 | 2021-12-03 17:00:00 |
| HARPER | HRP | 9,1400 | -0,2600 | -2,77% | 9,7800 | 9,7800 | 9,0100 | 9 413 | 172 368 | 2021-12-03 16:43:29 |
| HELIO | HEL | 17,9000 | 0,6000 | 3,47% | 17,9000 | 17,9000 | 17,9000 | 57 | 2 040 | 2021-12-03 13:18:28 |
| HERKULES | HRS | 1,5150 | 0,0100 | 0,66% | 1,5050 | 1,5800 | 1,5050 | 9 584 | 29 362 | 2021-12-03 17:00:00 |
| HMINWEST | HMI | 24,7000 | 0,0000 | 0,00% | 24,8000 | 24,8000 | 24,0000 | 732 | 35 398 | 2021-12-03 17:00:00 |
| HUUUGE-S144 | HUGE | 27,0000 | -0,9500 | -3,40% | 27,9500 | 28,0000 | 26,6950 | 39 871 | 2 157 688 | 2021-12-03 17:00:00 |
| HYDROTOR | HDR | 36,5000 | 0,0000 | 0,00% | 36,5000 | 36,8000 | 36,5000 | 140 | 10 232 | 2021-12-03 16:23:31 |
| IFCAPITAL | IFC | 4,1400 | -4,5400 | -52,30% | 6,9800 | 6,9800 | 4,1400 | 152 745 | 1 586 324 | 2021-11-10 15:49:40 |
| IFIRMA | IFI | 25,5000 | 1,8000 | 7,59% | 23,3000 | 26,5000 | 23,0000 | 16 938 | 857 224 | 2021-12-03 16:28:34 |
| IIAAV | IIA | 97,6000 | 1,6000 | 1,67% | 97,5000 | 97,6000 | 97,1500 | 228 | 44 314 | 2021-12-03 15:16:40 |
| IMCOMPANY | IMC | 31,7000 | -0,2000 | -0,63% | 32,0000 | 32,0000 | 31,6000 | 1 579 | 100 908 | 2021-12-03 16:06:57 |
| IMMOBILE | GKI | 2,8800 | -0,0600 | -2,04% | 2,9400 | 2,9400 | 2,8000 | 1 407 | 7 912 | 2021-12-03 12:43:41 |
| IMPERIO | IMP | 2,3100 | 0,0100 | 0,43% | 2,3400 | 2,3900 | 2,2500 | 3 845 | 18 094 | 2021-12-03 17:00:00 |
| IMS | IMS | 2,9500 | 0,0000 | 0,00% | 2,9500 | 2,9900 | 2,9300 | 2 680 | 15 920 | 2021-12-03 15:41:33 |
| INC | INC | 4,8000 | -0,1200 | -2,44% | 4,9200 | 4,9450 | 4,7500 | 8 249 | 79 406 | 2021-12-03 17:03:54 |
| INGBSK | ING | 252,5000 | -3,5000 | -1,37% | 262,0000 | 262,0000 | 252,5000 | 26 300 | 13 495 778 | 2021-12-03 17:00:00 |
| INPRO | INP | 8,0000 | 0,0500 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 1 098 | 17 568 | 2021-12-03 11:15:23 |
| INSTALKRK | INK | 31,5000 | -1,0000 | -3,08% | 32,5000 | 32,5000 | 31,5000 | 196 | 12 738 | 2021-12-03 17:00:00 |
| INTERAOLT | IRL | 17,6000 | -0,3200 | -1,79% | 17,9000 | 18,2600 | 17,6000 | 7 140 | 254 484 | 2021-12-03 16:42:36 |
| INTERCARS | CAR | 430,0000 | 5,0000 | 1,18% | 428,0000 | 430,0000 | 424,0000 | 2 593 | 2 206 102 | 2021-12-03 17:02:56 |
| INTERFERI | INF | 6,3000 | -0,2000 | -3,08% | 6,5000 | 6,5000 | 6,3000 | 1 118 | 14 088 | 2021-12-03 15:09:55 |
| INTERSPPL | IPO | 1,2100 | 0,0000 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 10 | 24 | 2021-12-03 09:00:00 |
| INTROL | INL | 4,7500 | 0,0200 | 0,42% | 4,7400 | 4,7500 | 4,6500 | 11 054 | 104 028 | 2021-12-03 16:23:42 |
| IPOPEMA | IPE | 3,5500 | 0,0100 | 0,28% | 3,6400 | 3,6400 | 3,5100 | 41 594 | 293 614 | 2021-12-03 16:48:19 |
| IZOBLOK | IZB | 54,8000 | -0,2000 | -0,36% | 55,0000 | 55,0000 | 54,4000 | 325 | 35 660 | 2021-12-03 16:23:44 |
| IZOSTAL | IZS | 3,2100 | 0,0200 | 0,63% | 3,2000 | 3,2600 | 3,2000 | 1 530 | 9 890 | 2021-12-03 15:32:38 |
| JSW | JSW | 40,9000 | -0,5200 | -1,26% | 42,4100 | 42,8500 | 40,9000 | 460 284 | 38 434 772 | 2021-12-03 17:02:38 |
| K2HOLDING | K2H | 24,6000 | 0,1000 | 0,41% | 24,5000 | 24,6000 | 24,5000 | 1 466 | 72 090 | 2021-12-03 14:45:15 |
| KCI | KCI | 1,2800 | -0,0050 | -0,39% | 1,2600 | 1,2850 | 1,2500 | 11 337 | 28 594 | 2021-12-03 16:49:33 |
| KERNEL | KER | 60,0000 | 0,3000 | 0,50% | 60,0000 | 60,4000 | 59,4000 | 77 347 | 9 261 632 | 2021-12-03 17:01:59 |
| KETY | KTY | 583,0000 | 5,0000 | 0,87% | 583,0000 | 589,0000 | 578,0000 | 3 761 | 4 388 224 | 2021-12-03 17:00:00 |
| KGHM | KGH | 139,2000 | -6,1000 | -4,20% | 145,8000 | 146,0000 | 139,2000 | 668 530 | 189 634 208 | 2021-12-03 17:04:04 |
| KGL | KGL | 12,3000 | -0,5500 | -4,28% | 12,9000 | 12,9000 | 12,0000 | 11 115 | 270 346 | 2021-12-03 17:00:00 |
| KINOPOL | KPL | 15,0000 | 0,0000 | 0,00% | 15,1500 | 15,1500 | 14,8000 | 2 075 | 62 264 | 2021-12-03 16:23:10 |
| KOGENERA | KGN | 32,3000 | -0,6000 | -1,82% | 33,0000 | 33,6000 | 32,3000 | 2 983 | 197 922 | 2021-12-03 16:40:11 |
| KOMPAP | KMP | 20,6000 | 0,6000 | 3,00% | 20,4000 | 21,2000 | 20,4000 | 1 601 | 65 668 | 2021-12-03 17:00:00 |
| KPPD | KPD | 59,0000 | -2,0000 | -3,28% | 60,0000 | 60,0000 | 58,5000 | 290 | 34 280 | 2021-12-03 15:06:23 |
| KREC | KRC | 19,7000 | -0,1000 | -0,51% | 19,8000 | 19,8000 | 19,3000 | 8 469 | 329 052 | 2021-12-03 16:49:45 |
| KRKA | KRK | 536,0000 | -2,0000 | -0,37% | 538,0000 | 542,0000 | 534,0000 | 163 | 175 340 | 2021-12-03 17:00:00 |
| KRUK | KRU | 355,2000 | -8,6000 | -2,36% | 364,0000 | 370,0000 | 350,4000 | 22 977 | 16 455 018 | 2021-12-03 17:04:05 |
| KRVITAMIN | KVT | 16,6000 | 0,0000 | 0,00% | 16,7400 | 17,1600 | 16,6000 | 3 153 | 105 154 | 2021-12-03 16:48:55 |
| KSGAGRO | KSG | 4,3400 | -0,1100 | -2,47% | 4,4800 | 4,4900 | 4,2600 | 14 835 | 129 592 | 2021-12-03 17:00:00 |
| LARQ | LRQ | 1,6800 | -0,0150 | -0,88% | 1,6900 | 1,6950 | 1,6000 | 12 510 | 40 400 | 2021-12-03 14:16:26 |
| LENA | LEN | 4,5000 | 0,0000 | 0,00% | 4,5000 | 4,5200 | 4,4400 | 4 618 | 41 360 | 2021-12-03 16:16:08 |
| LENTEX | LTX | 9,2800 | 0,0800 | 0,87% | 9,3000 | 9,3000 | 9,1000 | 560 | 10 410 | 2021-12-03 17:00:00 |
| LIBET | LBT | 1,9800 | -0,0400 | -1,98% | 2,0800 | 2,0800 | 1,9800 | 530 | 2 120 | 2021-12-03 15:50:57 |
| LIVECHAT | LVC | 120,0000 | 0,0000 | 0,00% | 123,8000 | 123,8000 | 118,2000 | 20 349 | 4 887 944 | 2021-12-03 17:04:41 |
| LOKUM | LKD | 21,8000 | -0,6000 | -2,68% | 21,2000 | 21,8000 | 21,2000 | 17 | 724 | 2021-12-03 16:12:49 |
| LOTOS | LTS | 57,9200 | 1,0200 | 1,79% | 57,5000 | 59,2000 | 57,3000 | 327 642 | 38 245 900 | 2021-12-03 17:00:53 |
| LPP | LPP | 13040,0000 | -330,0000 | -2,47% | 13 370,0000 | 13 480,0000 | 12 910,0000 | 2 081 | 54 527 640 | 2021-12-03 17:02:38 |
| LSISOFT | LSI | 14,1000 | 0,2500 | 1,81% | 13,6000 | 14,1000 | 13,6000 | 1 603 | 44 436 | 2021-12-03 14:08:59 |
| LUBAWA | LBW | 1,1300 | -0,0040 | -0,35% | 1,1220 | 1,1340 | 1,1000 | 174 613 | 389 278 | 2021-12-03 17:01:03 |
| MABION | MAB | 71,4000 | -1,8000 | -2,46% | 71,8000 | 74,0000 | 71,0000 | 100 485 | 14 491 432 | 2021-12-03 17:04:50 |
| MAKARONPL | MAK | 6,8800 | 0,1800 | 2,69% | 6,6000 | 6,8800 | 6,6000 | 2 188 | 29 110 | 2021-12-03 14:57:49 |
| MANGATA | MGT | 77,8000 | 0,8000 | 1,04% | 76,8000 | 77,8000 | 76,8000 | 52 | 7 990 | 2021-12-03 17:00:00 |
| MARVIPOL | MVP | 8,3800 | -0,0200 | -0,24% | 8,4000 | 8,4800 | 8,3000 | 19 125 | 320 022 | 2021-12-03 17:00:00 |
| MAXCOM | MXC | 11,2500 | 0,1500 | 1,35% | 11,2500 | 11,2500 | 11,2500 | 28 | 630 | 2021-12-03 09:00:00 |
| MBANK | MBK | 479,6000 | -8,4000 | -1,72% | 492,0000 | 497,0000 | 475,2000 | 62 058 | 59 986 840 | 2021-12-03 17:01:11 |
| MBWS | MBW | 6,3200 | 0,0000 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 2 | 26 | 2021-12-03 09:07:05 |
| MCI | MCI | 22,4000 | 0,0000 | 0,00% | 22,1000 | 22,7000 | 22,1000 | 5 176 | 231 454 | 2021-12-03 17:00:00 |
| MDIENERGIA | MDI | 2,7500 | 0,0500 | 1,85% | 2,7800 | 2,7800 | 2,6300 | 13 860 | 74 658 | 2021-12-03 16:46:08 |
| MEDIACAP | MCP | 3,3800 | -0,0100 | -0,29% | 3,3900 | 3,3900 | 3,3800 | 3 756 | 25 410 | 2021-12-03 16:47:48 |
| MEDICALG | MDG | 20,0000 | -0,2000 | -0,99% | 20,0500 | 20,0500 | 19,6200 | 7 105 | 283 576 | 2021-12-03 17:00:00 |
| MEDINICE | ICE | 21,5000 | -0,3000 | -1,38% | 21,6000 | 21,8000 | 21,5000 | 2 616 | 112 644 | 2021-12-03 17:00:00 |
| MENNICA | MNC | 20,8000 | -0,1000 | -0,48% | 20,8000 | 20,9000 | 20,5000 | 980 | 40 734 | 2021-12-03 15:56:20 |
| MERCATOR | MRC | 120,3500 | -9,2500 | -7,14% | 131,0000 | 131,0000 | 120,2500 | 138 360 | 34 127 684 | 2021-12-03 17:04:55 |
| MERCOR | MCR | 16,2500 | -0,4500 | -2,69% | 16,2000 | 16,4000 | 16,1000 | 2 106 | 68 182 | 2021-12-03 17:00:00 |
| MEXPOLSKA | MEX | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3100 | 2,3000 | 3 947 | 18 176 | 2021-12-03 16:25:52 |
| MFO | MFO | 54,0000 | -3,4000 | -5,92% | 57,6000 | 57,6000 | 54,0000 | 24 456 | 2 692 900 | 2021-12-03 17:00:32 |
| MILKILAND | MLK | 2,2000 | -0,4000 | -15,38% | 2,5400 | 2,6000 | 2,2000 | 206 935 | 965 836 | 2021-12-03 17:01:14 |
| MILLENNIUM | MIL | 8,5000 | -0,2550 | -2,91% | 8,7500 | 8,8300 | 8,3350 | 1 554 169 | 26 469 100 | 2021-12-03 17:01:31 |
| MIRACULUM | MIR | 1,4000 | -0,0100 | -0,71% | 1,4100 | 1,4100 | 1,3650 | 13 859 | 38 262 | 2021-12-03 16:47:20 |
| MIRBUD | MRB | 4,1850 | 0,0150 | 0,36% | 4,1500 | 4,2500 | 4,1500 | 137 135 | 1 149 294 | 2021-12-03 17:01:41 |
| MLPGROUP | MLG | 78,8000 | 0,2000 | 0,25% | 78,6000 | 78,8000 | 76,0000 | 68 | 10 662 | 2021-12-03 13:59:39 |
| MLSYSTEM | MLS | 99,1000 | -1,9000 | -1,88% | 100,0000 | 101,4000 | 98,1000 | 2 820 | 561 342 | 2021-12-03 17:02:28 |
| MOBRUK | MBR | 374,0000 | 7,0000 | 1,91% | 371,0000 | 374,0000 | 367,0000 | 2 203 | 1 624 750 | 2021-12-03 17:00:00 |
| MOL | MOL | 30,4000 | -0,2800 | -0,91% | 30,6000 | 30,7000 | 30,3600 | 746 | 45 542 | 2021-12-03 16:36:19 |
| MONNARI | MON | 2,6100 | -0,0300 | -1,14% | 2,6000 | 2,6400 | 2,6000 | 5 594 | 29 408 | 2021-12-03 17:00:00 |
| MOSTALPLC | MSP | 21,1000 | -0,1000 | -0,47% | 21,2000 | 21,5000 | 21,0000 | 2 002 | 84 792 | 2021-12-03 17:00:00 |
| MOSTALWAR | MSW | 6,8800 | 0,0000 | 0,00% | 6,8400 | 6,8800 | 6,8400 | 136 | 1 862 | 2021-12-03 17:00:00 |
| MOSTALZAB | MSZ | 1,9000 | 0,0700 | 3,83% | 1,8500 | 1,9000 | 1,8300 | 67 347 | 250 936 | 2021-12-03 17:00:00 |
| MUZA | MZA | 5,3500 | 0,1500 | 2,88% | 5,3500 | 5,3500 | 5,3500 | 200 | 2 140 | 2021-12-03 13:23:22 |
| MWTRADE | MWT | 4,5000 | 0,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 10 | 90 | 2021-12-03 09:00:00 |
| NANOGROUP | NNG | 4,7900 | 0,1650 | 3,57% | 4,5600 | 4,7900 | 4,5500 | 12 562 | 115 832 | 2021-12-03 16:03:57 |
| NEUCA | NEU | 815,0000 | 15,0000 | 1,88% | 800,0000 | 818,0000 | 800,0000 | 3 603 | 5 798 184 | 2021-12-03 17:00:00 |
| NEWAG | NWG | 20,5000 | 0,3000 | 1,49% | 20,4000 | 20,5000 | 20,2000 | 4 304 | 175 272 | 2021-12-03 17:00:00 |
| NEXITY | NXG | 2,5000 | -0,0900 | -3,47% | 2,5900 | 2,5900 | 2,5000 | 95 | 488 | 2021-12-03 16:44:02 |
| NOVATURAS | NTU | 19,0000 | 1,7000 | 9,83% | 19,0000 | 19,0000 | 19,0000 | 1 | 38 | 2021-11-30 10:25:53 |
| NOVAVISGR | NVG | 1,1100 | -0,0600 | -5,13% | 1,1450 | 1,1450 | 1,1100 | 6 653 | 15 224 | 2021-12-03 16:09:00 |
| NTTSYSTEM | NTT | 5,1600 | -0,1200 | -2,27% | 5,2800 | 5,2800 | 5,1000 | 3 006 | 31 180 | 2021-12-03 17:00:17 |
| OAT | OAT | 36,5000 | -1,3500 | -3,57% | 37,8500 | 37,8500 | 36,4500 | 45 979 | 3 399 264 | 2021-12-03 17:01:13 |
| ODLEWNIE | ODL | 6,1800 | 0,0800 | 1,31% | 5,9400 | 6,1800 | 5,9400 | 80 | 980 | 2021-12-03 09:09:58 |
| ONDE | OND | 16,7700 | 0,0040 | 0,02% | 16,7000 | 16,7700 | 16,5000 | 19 162 | 639 172 | 2021-12-03 17:00:20 |
| OPENFIN | OPF | 0,9480 | 0,0680 | 7,73% | 0,8800 | 0,9500 | 0,8800 | 90 435 | 164 440 | 2021-12-03 15:25:28 |
| OPONEO.PL | OPN | 64,4000 | -0,4000 | -0,62% | 65,0000 | 65,6000 | 62,2000 | 4 718 | 607 284 | 2021-12-03 16:49:41 |
| OPTEAM | OPM | 14,4500 | -0,1500 | -1,03% | 14,8000 | 14,8000 | 14,4500 | 1 802 | 52 752 | 2021-12-03 16:26:04 |
| ORANGEPL | OPL | 8,1100 | -0,4100 | -4,81% | 8,4400 | 8,4700 | 8,0550 | 2 933 073 | 47 879 928 | 2021-12-03 17:04:48 |
| ORZBIALY | OBL | 23,5000 | 0,5000 | 2,17% | 23,3000 | 23,5000 | 23,0000 | 585 | 27 218 | 2021-12-03 16:49:10 |
| OTLOG | OTS | 9,5000 | 0,2800 | 3,04% | 9,4600 | 9,5000 | 9,1000 | 2 154 | 40 318 | 2021-12-03 10:10:45 |
| OTMUCHOW | OTM | 3,4800 | -0,1800 | -4,92% | 3,7000 | 3,7000 | 3,4800 | 6 832 | 47 892 | 2021-12-03 14:08:34 |
| OVOSTAR | OVO | 69,0000 | 0,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | 1 | 138 | 2021-12-03 09:06:17 |
| PAMAPOL | PMP | 2,6200 | -0,0700 | -2,60% | 2,6200 | 2,6200 | 2,5800 | 3 502 | 18 348 | 2021-12-03 17:00:00 |
| PANOVA | NVA | 15,2500 | 0,2500 | 1,67% | 15,0000 | 15,3000 | 15,0000 | 1 246 | 37 946 | 2021-12-02 11:28:17 |
| PATENTUS | PAT | 1,0450 | 0,0000 | 0,00% | 1,0450 | 1,0450 | 1,0400 | 171 | 358 | 2021-12-03 17:00:00 |
| PCCROKITA | PCR | 92,0000 | -0,4000 | -0,43% | 92,5000 | 93,7000 | 92,0000 | 2 249 | 417 536 | 2021-12-03 16:45:51 |
| PCFGROUP | PCF | 47,6000 | 1,6000 | 3,48% | 46,0000 | 48,1200 | 45,9800 | 9 252 | 877 106 | 2021-12-03 17:00:00 |
| PEKABEX | PBX | 21,9000 | 0,0000 | 0,00% | 21,9000 | 22,0000 | 21,5000 | 2 399 | 104 002 | 2021-12-03 17:00:00 |
| PEKAO | PEO | 114,7500 | -1,4500 | -1,25% | 117,2500 | 118,6000 | 114,3000 | 655 767 | 152 282 496 | 2021-12-03 17:04:37 |
| PEP | PEP | 76,0000 | -1,9000 | -2,44% | 78,9000 | 78,9000 | 76,0000 | 3 136 | 480 530 | 2021-12-03 17:00:00 |
| PEPCO | PCO | 46,8000 | -0,1000 | -0,21% | 47,7000 | 48,3000 | 46,5000 | 503 144 | 47 546 988 | 2021-12-03 17:00:00 |
| PEPEES | PPS | 1,1600 | 0,0100 | 0,87% | 1,1950 | 1,1950 | 1,1600 | 10 092 | 23 420 | 2021-12-03 13:46:45 |
| PGE | PGE | 8,1400 | -0,3360 | -3,96% | 8,6000 | 8,6660 | 8,1360 | 3 899 942 | 65 147 216 | 2021-12-03 17:04:51 |
| PGFGROUP | PGV | 1,7000 | 0,0850 | 5,26% | 1,7900 | 1,7900 | 1,7000 | 4 022 | 14 162 | 2021-12-03 17:00:00 |
| PGNIG | PGN | 5,7260 | 0,0240 | 0,42% | 5,6500 | 5,8120 | 5,6400 | 6 518 409 | 74 722 944 | 2021-12-03 17:03:34 |
| PHARMENA | PHR | 9,1800 | 0,1800 | 2,00% | 9,0000 | 9,4200 | 8,9000 | 6 416 | 116 568 | 2021-12-03 16:44:20 |
| PHN | PHN | 13,6000 | 0,0500 | 0,37% | 13,4500 | 13,6500 | 13,4500 | 960 | 25 932 | 2021-12-03 14:53:54 |
| PHOTON | PEN | 7,5000 | 0,1500 | 2,04% | 7,3500 | 7,5000 | 7,3500 | 1 805 | 26 814 | 2021-12-03 17:00:00 |
| PKNORLEN | PKN | 73,7600 | 0,1600 | 0,22% | 74,2000 | 75,7600 | 73,5200 | 1 471 755 | 219 889 568 | 2021-12-03 17:03:03 |
| PKOBP | PKO | 44,3900 | 0,0700 | 0,16% | 44,7400 | 45,5800 | 44,1600 | 2 420 162 | 216 060 352 | 2021-12-03 17:04:44 |
| PKPCARGO | PKP | 14,9600 | -0,2800 | -1,84% | 15,2600 | 15,4800 | 14,7200 | 117 672 | 3 547 812 | 2021-12-03 17:01:57 |
| PLASTBOX | PLX | 2,4100 | -0,0100 | -0,41% | 2,4100 | 2,4200 | 2,4100 | 38 155 | 184 206 | 2021-12-03 16:28:07 |
| PLAYWAY | PLW | 431,0000 | 0,0000 | 0,00% | 410,2000 | 434,8000 | 410,0000 | 8 934 | 7 587 800 | 2021-12-03 17:02:29 |
| PLAZACNTR | PLZ | 3,0480 | -0,0220 | -0,72% | 3,0700 | 3,1000 | 2,9320 | 15 182 | 90 612 | 2021-12-03 17:00:00 |
| PMPG | PGM | 4,0200 | 0,0000 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 434 | 3 490 | 2021-12-03 09:13:46 |
| POLICE | PCE | 11,7000 | -0,2000 | -1,68% | 11,8000 | 11,9000 | 11,7000 | 1 109 | 26 208 | 2021-12-03 17:00:00 |
| POLIMEXMS | PXM | 4,2000 | -0,0350 | -0,83% | 4,3150 | 4,3150 | 4,1950 | 141 321 | 1 195 800 | 2021-12-03 17:01:43 |
| POLTREG | PTG | 55,0000 | -0,8000 | -1,43% | 55,7000 | 55,8000 | 55,0000 | 3 430 | 381 272 | 2021-12-03 16:37:47 |
| POLWAX | PWX | 2,8300 | -0,0400 | -1,39% | 2,8700 | 2,8700 | 2,8300 | 4 136 | 23 696 | 2021-12-03 16:48:55 |
| POZBUD | POZ | 4,0500 | 0,1800 | 4,65% | 3,8600 | 4,0500 | 3,7600 | 62 545 | 494 188 | 2021-12-03 17:00:00 |
| PRAGMAINK | PRI | 4,4200 | -0,0400 | -0,90% | 4,4600 | 4,4600 | 4,4200 | 1 523 | 13 504 | 2021-12-03 14:37:40 |
| PRAIRIE | PDZ | 0,6720 | -0,0030 | -0,44% | 0,6760 | 0,6780 | 0,6650 | 211 599 | 283 922 | 2021-12-03 17:00:00 |
| PROCHEM | PRM | 24,2000 | -0,2000 | -0,82% | 24,4000 | 24,4000 | 24,2000 | 202 | 9 778 | 2021-12-03 16:07:39 |
| PROJPRZEM | PJP | 12,5000 | -0,4000 | -3,10% | 13,5000 | 13,5000 | 12,5000 | 505 | 12 908 | 2021-12-03 14:35:02 |
| PROTEKTOR | PRT | 3,1950 | 0,0050 | 0,16% | 3,1900 | 3,1950 | 3,1100 | 8 423 | 52 834 | 2021-12-03 17:00:00 |
| PROVIDENT | IPF | 6,5500 | 0,0000 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 429 | 5 620 | 2021-12-03 15:50:21 |
| PUNKPIRAT | PUN | 0,5560 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5020 | 14 919 | 15 172 | 2021-12-03 16:23:55 |
| PURE | PUR | 79,7000 | 0,0000 | 0,00% | 80,4000 | 80,4000 | 78,5000 | 1 836 | 292 814 | 2021-12-03 17:00:19 |
| PZU | PZU | 36,6800 | -0,3300 | -0,89% | 37,1500 | 37,1700 | 36,6500 | 2 365 808 | 174 452 640 | 2021-12-03 17:04:25 |
| QUANTUM | QNT | 35,0000 | -2,2000 | -5,91% | 36,0000 | 36,0000 | 35,0000 | 154 | 10 952 | 2021-12-03 17:00:00 |
| QUERCUS | QRS | 4,1600 | 0,1200 | 2,97% | 4,1500 | 4,1600 | 4,0100 | 12 703 | 103 990 | 2021-12-03 17:00:00 |
| R22 | R22 | 49,8000 | -1,2000 | -2,35% | 50,9000 | 50,9000 | 49,5000 | 5 622 | 560 724 | 2021-12-03 17:00:00 |
| RAFAKO | RFK | 1,3760 | -0,0200 | -1,43% | 1,4680 | 1,4720 | 1,3760 | 1 697 130 | 4 827 304 | 2021-12-03 17:04:36 |
| RAFAMET | RAF | 17,0000 | -0,1000 | -0,58% | 17,2000 | 17,2000 | 17,0000 | 741 | 25 218 | 2021-12-03 16:05:53 |
| RAINBOW | RBW | 23,0000 | -0,5000 | -2,13% | 23,5000 | 23,5000 | 23,0000 | 3 143 | 145 300 | 2021-12-03 17:02:09 |
| RANKPROGR | RNK | 2,2200 | 0,0100 | 0,45% | 2,2100 | 2,2600 | 2,1600 | 10 337 | 45 480 | 2021-12-03 16:34:27 |
| RAWLPLUG | RWL | 18,5000 | 0,0000 | 0,00% | 18,7000 | 18,9000 | 18,4000 | 1 129 | 41 958 | 2021-12-03 16:44:47 |
| REDAN | RDN | 0,3990 | 0,0000 | 0,00% | 0,3990 | 0,3990 | 0,3990 | 30 | 24 | 2021-12-03 09:52:31 |
| RELPOL | RLP | 7,7400 | 0,0800 | 1,04% | 7,6800 | 7,7400 | 7,4600 | 10 648 | 163 566 | 2021-12-03 17:00:00 |
| REMAK | RMK | 18,0000 | 0,3000 | 1,69% | 18,0000 | 18,0000 | 18,0000 | 2 | 72 | 2021-12-03 09:00:00 |
| RESBUD | RES | 0,9000 | -0,0300 | -3,23% | 0,8800 | 0,9000 | 0,8800 | 17 781 | 31 516 | 2021-12-03 17:00:30 |
| ROPCZYCE | RPC | 31,6000 | 0,1000 | 0,32% | 32,2000 | 33,0000 | 31,6000 | 1 612 | 103 356 | 2021-12-03 16:33:56 |
| RYVU | RVU | 63,0000 | -0,2000 | -0,32% | 63,7000 | 63,7000 | 62,9000 | 2 321 | 293 552 | 2021-12-03 17:00:00 |
| SANOK | SNK | 17,1500 | 0,3500 | 2,08% | 16,9500 | 17,2000 | 16,9500 | 13 329 | 454 132 | 2021-12-03 17:00:00 |
| SANPL | SPL | 351,8000 | -2,1000 | -0,59% | 349,0000 | 356,9000 | 347,0000 | 42 485 | 29 786 706 | 2021-12-03 17:00:00 |
| SANTANDER | SAN | 12,6500 | -0,2800 | -2,17% | 12,9500 | 13,0100 | 12,6500 | 24 955 | 639 924 | 2021-12-03 16:39:20 |
| SANWIL | SNW | 2,1550 | 0,0100 | 0,47% | 2,1450 | 2,1600 | 2,1250 | 24 315 | 104 156 | 2021-12-03 16:10:09 |
| SATIS | STS | 0,8140 | -0,0040 | -0,49% | 0,8200 | 0,8260 | 0,7800 | 63 025 | 100 754 | 2021-12-03 16:46:34 |
| SECOGROUP | SWG | 15,3000 | -0,3000 | -1,92% | 15,3000 | 15,3000 | 15,3000 | 100 | 3 060 | 2021-12-01 15:19:00 |
| SEKO | SEK | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 708 | 12 178 | 2021-12-01 15:26:24 |
| SELENAFM | SEL | 23,0000 | 0,0000 | 0,00% | 22,6000 | 23,0000 | 22,4000 | 18 085 | 822 644 | 2021-12-03 17:03:31 |
| SELVITA | SLV | 80,5000 | 0,5000 | 0,62% | 80,0000 | 81,0000 | 78,6000 | 3 137 | 502 358 | 2021-12-03 17:00:00 |
| SERINUS | SEN | 0,7600 | 0,0200 | 2,70% | 0,7400 | 0,7687 | 0,7400 | 357 095 | 539 860 | 2021-12-03 17:02:47 |
| SHOPER | SHO | 72,9000 | 0,9000 | 1,25% | 73,9000 | 73,9000 | 72,9000 | 4 264 | 623 906 | 2021-12-03 17:03:58 |
| SILVAIR-REGS | SVRS | 6,7000 | -0,2000 | -2,90% | 6,9990 | 6,9990 | 6,7000 | 3 | 42 | 2021-12-03 16:38:15 |
| SILVANO | SFG | 9,1800 | -0,1000 | -1,08% | 9,1800 | 9,1800 | 8,6000 | 154 | 2 652 | 2021-12-03 17:00:00 |
| SKARBIEC | SKH | 28,3000 | -0,5000 | -1,74% | 28,5000 | 28,5000 | 27,5000 | 10 889 | 608 848 | 2021-12-03 16:38:27 |
| SKOTAN | SKT | 1,7400 | 0,0400 | 2,35% | 1,7000 | 1,7650 | 1,6650 | 9 035 | 31 162 | 2021-12-03 17:00:00 |
| SKYLINE | SKL | 0,8700 | 0,0000 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 250 | 436 | 2021-12-02 15:50:18 |
| SLEEPZAG | SLZ | 0,6900 | 0,0000 | 0,00% | 0,6300 | 0,6900 | 0,6250 | 11 862 | 15 028 | 2021-12-03 16:25:05 |
| SNIEZKA | SKA | 79,0000 | -2,0000 | -2,47% | 79,8000 | 81,0000 | 79,0000 | 342 | 54 342 | 2021-12-03 16:49:45 |
| SOLAR | SOL | 4,7500 | -0,2100 | -4,23% | 4,9400 | 4,9500 | 4,5400 | 28 | 270 | 2021-12-03 17:00:00 |
| SONEL | SON | 10,6500 | 0,1500 | 1,43% | 10,5000 | 10,6500 | 10,5000 | 627 | 13 316 | 2021-12-03 16:45:52 |
| SOPHARMA | SPH | 9,9500 | 0,1000 | 1,02% | 9,9000 | 9,9500 | 9,9000 | 3 225 | 64 140 | 2021-12-03 15:55:37 |
| STALEXP | STX | 3,6400 | 0,0000 | 0,00% | 3,6500 | 3,7100 | 3,6400 | 100 017 | 731 844 | 2021-12-03 17:03:53 |
| STALPROD | STP | 283,5000 | 6,5000 | 2,35% | 272,0000 | 284,0000 | 271,0000 | 1 747 | 972 148 | 2021-12-03 17:00:00 |
| STALPROFI | STF | 10,7500 | 0,2500 | 2,38% | 10,5000 | 10,8000 | 10,5000 | 12 891 | 275 064 | 2021-12-03 16:42:53 |
| STAPORKOW | ZUK | 2,9600 | 0,1000 | 3,50% | 2,8800 | 2,9600 | 2,8800 | 10 014 | 58 732 | 2021-12-02 15:17:11 |
| SUNEX | SNX | 3,6500 | -0,0250 | -0,68% | 3,6000 | 3,6700 | 3,5750 | 23 152 | 167 584 | 2021-12-03 16:30:26 |
| SUWARY | SUW | 24,0000 | 0,8000 | 3,45% | 24,0000 | 24,0000 | 24,0000 | 2 | 96 | 2021-12-03 09:00:00 |
| SWISSMED | SWD | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 5 | 104 | 2021-12-03 09:18:01 |
| SYGNITY | SGN | 9,2800 | 0,0200 | 0,22% | 9,1000 | 9,3000 | 9,1000 | 1 621 | 29 910 | 2021-12-03 17:00:00 |
| SYNEKTIK | SNT | 29,9000 | 0,0000 | 0,00% | 30,3000 | 30,3000 | 29,6500 | 4 030 | 243 110 | 2021-12-03 17:00:00 |
| TALEX | TLX | 13,6000 | -0,4000 | -2,86% | 14,0000 | 14,0000 | 13,6000 | 1 852 | 50 436 | 2021-12-03 16:43:55 |
| TATRY | TMR | 164,0000 | 0,0000 | 0,00% | 164,0000 | 164,0000 | 164,0000 | 24 | 7 872 | 2021-12-02 12:56:35 |
| TAURONPE | TPE | 2,8000 | -0,0540 | -1,89% | 2,8600 | 2,8980 | 2,8000 | 2 858 033 | 16 172 266 | 2021-12-03 17:03:25 |
| TBULL | TBL | 16,4600 | 0,1400 | 0,86% | 16,2000 | 16,4800 | 16,1400 | 3 816 | 124 918 | 2021-12-03 16:28:00 |
| TESGAS | TSG | 3,5750 | 0,1000 | 2,88% | 3,5150 | 3,5750 | 3,5150 | 2 912 | 20 708 | 2021-12-03 16:36:43 |
| TIM | TIM | 38,4000 | -1,3000 | -3,27% | 39,9500 | 40,0500 | 38,3500 | 29 130 | 2 288 094 | 2021-12-03 17:03:27 |
| TORPOL | TOR | 13,0600 | 0,0400 | 0,31% | 13,2000 | 13,2200 | 13,0200 | 15 310 | 402 090 | 2021-12-03 17:00:00 |
| TOWERINVT | TOW | 12,6000 | 0,5000 | 4,13% | 12,3000 | 12,6000 | 12,2000 | 3 174 | 78 668 | 2021-12-03 16:42:31 |
| TOYA | TOA | 8,0800 | -0,0100 | -0,12% | 8,0900 | 8,1900 | 8,0000 | 20 366 | 330 900 | 2021-12-03 16:49:40 |
| TRAKCJA | TRK | 1,9600 | -0,0100 | -0,51% | 1,9600 | 1,9700 | 1,9300 | 54 080 | 210 886 | 2021-12-03 17:00:00 |
| TRANSPOL | TRN | 3,7000 | 0,0100 | 0,27% | 3,6900 | 3,7100 | 3,6500 | 5 173 | 38 018 | 2021-12-03 13:45:11 |
| TSGAMES | TEN | 352,4000 | 8,2000 | 2,38% | 348,6000 | 352,4000 | 345,6000 | 12 557 | 8 768 472 | 2021-12-03 17:04:29 |
| ULMA | ULM | 64,5000 | -0,5000 | -0,77% | 65,0000 | 65,0000 | 63,5000 | 102 | 13 018 | 2021-12-03 15:27:03 |
| ULTGAMES | ULG | 23,8000 | 0,5000 | 2,15% | 23,6000 | 23,8000 | 23,0000 | 3 985 | 187 334 | 2021-12-03 16:48:55 |
| UNIBEP | UNI | 10,6000 | 0,2000 | 1,92% | 10,6000 | 10,6500 | 10,6000 | 1 089 | 23 094 | 2021-12-03 15:45:33 |
| UNICREDIT | UCG | 50,8200 | -0,1000 | -0,20% | 50,8200 | 50,8200 | 50,8200 | 19 | 1 932 | 2021-12-03 11:12:53 |
| UNIMOT | UNT | 41,0000 | -0,6000 | -1,44% | 41,7000 | 41,9000 | 40,2500 | 6 883 | 561 530 | 2021-12-03 17:00:00 |
| VENTUREIN | VTI | 2,2000 | -0,0100 | -0,45% | 2,2100 | 2,2100 | 2,2000 | 3 609 | 15 898 | 2021-12-03 14:23:05 |
| VERCOM | VRC | 48,5000 | -0,2400 | -0,49% | 48,5000 | 48,5000 | 48,0000 | 2 860 | 275 012 | 2021-12-03 17:00:00 |
| VIGOSYS | VGO | 692,0000 | 8,0000 | 1,17% | 684,0000 | 692,0000 | 684,0000 | 11 | 15 096 | 2021-12-03 17:00:00 |
| VINDEXUS | VIN | 7,6200 | -0,1800 | -2,31% | 7,8000 | 7,8000 | 7,6200 | 5 781 | 88 752 | 2021-12-03 17:01:50 |
| VISTAL | VTL | 2,5000 | 0,0000 | 0,00% | 2,5400 | 2,5600 | 2,4200 | 105 289 | 524 778 | 2021-12-03 17:00:00 |
| VIVID | VVD | 1,2500 | -0,0220 | -1,73% | 1,3000 | 1,3000 | 1,2340 | 20 754 | 52 404 | 2021-12-03 14:48:25 |
| VOTUM | VOT | 16,7200 | 1,6600 | 11,02% | 15,1200 | 17,0000 | 15,1200 | 98 412 | 3 190 524 | 2021-12-03 17:00:38 |
| VOXEL | VOX | 48,7000 | 0,0000 | 0,00% | 48,3000 | 49,0000 | 48,3000 | 2 877 | 280 402 | 2021-12-03 16:47:21 |
| VRG | VRG | 3,9000 | 0,0050 | 0,13% | 3,9500 | 3,9500 | 3,8350 | 6 174 | 48 040 | 2021-12-03 17:00:00 |
| WARIMPEX | WXF | 5,8600 | 0,0000 | 0,00% | 5,8000 | 5,8600 | 5,8000 | 304 | 3 552 | 2021-12-01 16:20:44 |
| WASKO | WAS | 1,6350 | 0,0350 | 2,19% | 1,6000 | 1,6350 | 1,6000 | 5 500 | 17 838 | 2021-12-03 17:00:00 |
| WAWEL | WWL | 500,0000 | -8,0000 | -1,57% | 506,0000 | 506,0000 | 495,0000 | 1 241 | 1 242 440 | 2021-12-03 17:01:35 |
| WIELTON | WLT | 9,6000 | 0,1000 | 1,05% | 9,6000 | 9,7500 | 9,5500 | 45 298 | 872 344 | 2021-12-03 16:46:06 |
| WIKANA | WIK | 4,4400 | 0,0000 | 0,00% | 4,3600 | 4,4400 | 4,3600 | 98 | 854 | 2021-12-03 17:00:00 |
| WIRTUALNA | WPL | 138,6000 | 3,2000 | 2,36% | 136,6000 | 142,8000 | 136,0000 | 3 992 | 1 113 434 | 2021-12-03 17:00:00 |
| WITTCHEN | WTN | 14,9000 | 0,2000 | 1,36% | 14,7000 | 14,9000 | 14,6000 | 540 | 15 954 | 2021-12-03 16:43:13 |
| WOJAS | WOJ | 4,4600 | 0,0000 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 2 | 18 | 2021-12-03 09:00:00 |
| XTB | XTB | 16,9700 | 0,0900 | 0,53% | 16,8800 | 16,9700 | 16,6300 | 128 233 | 4 325 448 | 2021-12-03 17:01:28 |
| XTPL | XTP | 48,1000 | 0,1000 | 0,21% | 47,9000 | 48,3000 | 47,6500 | 1 423 | 136 642 | 2021-12-03 16:04:39 |
| ZAMET | ZMT | 0,8920 | 0,0120 | 1,36% | 0,8920 | 0,8920 | 0,8920 | 25 075 | 44 734 | 2021-12-03 17:00:00 |
| ZEPAK | ZEP | 16,9000 | 0,4000 | 2,42% | 16,3000 | 16,9500 | 16,2000 | 38 086 | 1 260 290 | 2021-12-03 17:00:00 |
| ZPUE | PUE | 205,0000 | -2,0000 | -0,97% | 205,0000 | 205,0000 | 205,0000 | 61 | 25 010 | 2021-12-03 16:44:43 |
| ZREMB | ZRE | 1,3200 | 0,0300 | 2,33% | 1,3000 | 1,3300 | 1,2450 | 45 563 | 116 694 | 2021-12-03 17:00:00 |
| ZUE | ZUE | 3,4600 | -0,0700 | -1,98% | 3,3500 | 3,4900 | 3,3100 | 21 846 | 147 958 | 2021-12-03 17:00:00 |
