73 602,0600
-0,29%
-216,4700
WIG |
|
|---|---|
| Kurs odniesienia: | 73 818,5300 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 73 736,6600 |
| Max 1D: | 74 129,1700 |
| Min 1D: | 73 572,8400 |
| Wolumen obrotu: | 40 406 156 szt. |
| Wartość obrotu: | 984 433 920 zł |
| Liczba transakcji: | 106 877 |
| Stopa zwrotu 1R: | 53,62% |
| Max 1R: | 74 736,9200 |
| Min 1R: | 44 097,9800 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 3,2700 | 0,0800 | 2,51% | 3,1900 | 3,2900 | 3,1300 | 27 602 | 176 720 | 2021-10-22 17:00:00 |
| 11BIT | 11B | 436,4000 | -2,8000 | -0,64% | 440,0000 | 448,6000 | 436,4000 | 4 299 | 3 800 080 | 2021-10-22 17:00:00 |
| 3RGAMES | 3RG | 0,8100 | 0,0000 | 0,00% | 0,8000 | 0,8100 | 0,8000 | 3 444 | 5 572 | 2021-10-22 15:56:33 |
| 4FUNMEDIA | 4FM | 7,0200 | 0,0200 | 0,29% | 6,7400 | 7,2600 | 6,5000 | 8 771 | 119 022 | 2021-10-22 17:00:00 |
| ABPL | ABE | 58,8000 | 0,0000 | 0,00% | 58,8000 | 59,8000 | 58,6000 | 2 623 | 311 914 | 2021-10-22 17:00:00 |
| ACAUTOGAZ | ACG | 34,2000 | -0,7000 | -2,01% | 34,7000 | 34,7000 | 34,2000 | 1 103 | 75 782 | 2021-10-22 17:04:54 |
| ACTION | ACT | 15,0000 | -0,6000 | -3,85% | 15,6000 | 15,7000 | 14,8000 | 112 481 | 3 393 172 | 2021-10-22 17:04:03 |
| ADIUVO | ADV | 3,7100 | -0,2500 | -6,31% | 3,9500 | 3,9500 | 3,7100 | 5 612 | 41 864 | 2021-10-22 17:00:00 |
| AGORA | AGO | 8,3000 | -0,0200 | -0,24% | 8,3200 | 8,4000 | 8,2600 | 2 500 | 41 542 | 2021-10-22 16:29:23 |
| AGROTON | AGT | 8,3000 | 0,3000 | 3,75% | 8,0400 | 8,3200 | 8,0000 | 16 782 | 273 864 | 2021-10-22 17:04:45 |
| AIGAMES | ALG | 4,9300 | 0,1350 | 2,82% | 4,7500 | 5,2000 | 4,5900 | 57 895 | 567 318 | 2021-10-22 17:01:12 |
| AILLERON | ALL | 13,6000 | 0,0500 | 0,37% | 13,5500 | 13,7000 | 13,4000 | 10 560 | 287 846 | 2021-10-22 16:49:04 |
| AIRWAY | AWM | 1,1600 | -0,2300 | -16,55% | 1,3580 | 1,3580 | 1,0600 | 1 724 047 | 4 074 772 | 2021-10-22 17:03:46 |
| ALIOR | ALR | 54,2800 | 1,2200 | 2,30% | 53,1000 | 54,5200 | 52,8200 | 226 324 | 24 426 430 | 2021-10-22 17:00:00 |
| ALLEGRO | ALE | 50,3500 | 0,8700 | 1,76% | 49,6000 | 51,1300 | 49,2250 | 2 007 962 | 203 599 760 | 2021-10-22 17:04:56 |
| ALTA | AAT | 2,7700 | 0,0100 | 0,36% | 2,6500 | 2,7700 | 2,6500 | 2 646 | 14 440 | 2021-10-22 16:48:33 |
| ALTUS | ALI | 1,7350 | 0,0250 | 1,46% | 1,7250 | 1,7450 | 1,7100 | 11 736 | 40 502 | 2021-10-22 16:10:19 |
| ALUMETAL | AML | 55,6000 | -0,6000 | -1,07% | 56,4000 | 56,6000 | 55,2000 | 9 538 | 1 064 298 | 2021-10-22 17:00:00 |
| AMBRA | AMB | 24,8000 | -0,2000 | -0,80% | 25,6000 | 25,6000 | 24,8000 | 3 824 | 192 012 | 2021-10-22 17:00:00 |
| AMICA | AMC | 127,8000 | -2,2000 | -1,69% | 130,0000 | 130,0000 | 127,2000 | 8 879 | 2 288 400 | 2021-10-22 17:01:50 |
| AMREST | EAT | 32,0000 | 0,5200 | 1,65% | 31,2800 | 32,0000 | 31,2000 | 31 243 | 1 982 274 | 2021-10-22 17:00:00 |
| ANSWEAR | ANR | 34,5500 | 0,2500 | 0,73% | 33,4000 | 34,6000 | 33,3500 | 25 123 | 1 689 980 | 2021-10-22 17:00:00 |
| APATOR | APT | 21,8000 | -0,1000 | -0,46% | 21,7000 | 21,9000 | 21,7000 | 2 468 | 107 364 | 2021-10-22 16:41:43 |
| APLISENS | APN | 14,0000 | 0,5000 | 3,70% | 14,0000 | 14,0000 | 14,0000 | 2 | 56 | 2021-10-22 09:04:55 |
| APSENERGY | APE | 3,7500 | 0,1100 | 3,02% | 3,7700 | 3,7700 | 3,7500 | 10 | 76 | 2021-10-22 16:43:24 |
| ARCHICOM | ARH | 23,7000 | 0,6000 | 2,60% | 23,2000 | 23,8000 | 23,2000 | 7 872 | 370 836 | 2021-10-22 17:00:00 |
| ARCTIC | ATC | 7,4900 | 0,4900 | 7,00% | 7,1900 | 7,7000 | 7,1900 | 207 947 | 3 129 344 | 2021-10-22 17:00:00 |
| ARTERIA | ARR | 6,2000 | 0,0500 | 0,81% | 6,1500 | 6,2000 | 6,0500 | 1 098 | 13 440 | 2021-10-22 15:55:52 |
| ARTIFEX | ART | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 11,8500 | 2 468 | 59 514 | 2021-10-22 15:34:58 |
| ASBIS | ASB | 22,2000 | -2,2000 | -9,02% | 24,4000 | 24,5500 | 22,1500 | 768 525 | 35 544 920 | 2021-10-22 17:04:55 |
| ASMGROUP | ASM | 0,4500 | 0,0180 | 4,17% | 0,4500 | 0,4500 | 0,4500 | 1 | 0 | 2021-10-04 13:07:14 |
| ASSECOBS | ABS | 36,8000 | 0,0000 | 0,00% | 36,8000 | 37,0000 | 36,4000 | 1 374 | 101 380 | 2021-10-22 16:02:03 |
| ASSECOPOL | ACP | 98,5000 | -0,7000 | -0,71% | 99,4000 | 99,7500 | 97,6000 | 34 696 | 6 852 500 | 2021-10-22 17:03:26 |
| ASSECOSEE | ASE | 48,0000 | 0,2000 | 0,42% | 47,8000 | 48,0000 | 47,1000 | 20 555 | 1 968 442 | 2021-10-22 17:00:00 |
| ASTARTA | AST | 51,7000 | 1,1000 | 2,17% | 50,6000 | 52,3000 | 50,0000 | 18 954 | 1 957 204 | 2021-10-22 17:00:00 |
| ATAL | 1AT | 47,2000 | 0,3000 | 0,64% | 47,1000 | 47,4000 | 46,9000 | 4 599 | 434 092 | 2021-10-22 16:49:28 |
| ATENDE | ATD | 4,9200 | -0,0800 | -1,60% | 5,0600 | 5,0800 | 4,8700 | 46 178 | 457 752 | 2021-10-22 16:40:34 |
| ATLANTAPL | ATP | 8,5000 | 0,1000 | 1,19% | 8,4000 | 8,5000 | 8,4000 | 1 072 | 18 190 | 2021-10-22 12:27:50 |
| ATLANTIS | ATS | 2,9000 | -0,0200 | -0,68% | 2,9200 | 2,9800 | 2,9000 | 7 795 | 45 362 | 2021-10-22 16:49:24 |
| ATLASEST | ATL | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 10 134 | 42 562 | 2021-10-22 17:00:00 |
| ATMGRUPA | ATG | 4,2900 | -0,0100 | -0,23% | 4,3000 | 4,3800 | 4,2300 | 883 | 7 520 | 2021-10-22 13:17:29 |
| ATREM | ATR | 2,2400 | 0,0200 | 0,90% | 2,3100 | 2,3100 | 2,2400 | 956 | 4 358 | 2021-10-22 14:08:49 |
| 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 | 13,2500 | -0,2500 | -1,85% | 13,6000 | 13,6000 | 13,2000 | 25 780 | 686 896 | 2021-10-22 17:00:00 |
| BAHOLDING | BAH | 0,7290 | 0,0330 | 4,74% | 0,6960 | 0,7480 | 0,6800 | 503 011 | 712 774 | 2021-10-22 17:03:37 |
| BBIDEV | BBD | 5,9800 | 0,0400 | 0,67% | 5,9600 | 5,9800 | 5,9600 | 410 | 4 892 | 2021-10-22 12:28:32 |
| BEDZIN | BDZ | 6,8500 | -0,2500 | -3,52% | 7,1000 | 7,1000 | 6,7000 | 6 825 | 93 624 | 2021-10-22 16:47:22 |
| BENEFIT | BFT | 778,0000 | 10,0000 | 1,30% | 770,0000 | 780,0000 | 757,0000 | 224 | 346 088 | 2021-10-22 16:49:52 |
| BETACOM | BCM | 8,0000 | 0,1500 | 1,91% | 7,6000 | 8,0000 | 7,6000 | 210 | 3 344 | 2021-10-22 12:58:38 |
| BIOMEDLUB | BML | 9,3180 | 0,2380 | 2,62% | 9,0000 | 9,4200 | 8,9400 | 175 466 | 3 238 250 | 2021-10-22 17:00:00 |
| BIOTON | BIO | 4,7000 | -0,0100 | -0,21% | 4,6850 | 4,7350 | 4,6500 | 20 643 | 193 876 | 2021-10-22 17:00:36 |
| BNPPPL | BNP | 91,6000 | -1,2000 | -1,29% | 94,0000 | 94,0000 | 91,6000 | 267 | 49 930 | 2021-10-22 17:00:00 |
| BOGDANKA | LWB | 39,0500 | 0,4000 | 1,03% | 37,5000 | 40,9000 | 37,0500 | 353 974 | 27 644 504 | 2021-10-22 17:01:40 |
| BOOMBIT | BBT | 19,4800 | 0,5000 | 2,63% | 19,0000 | 19,4800 | 19,0000 | 5 921 | 227 322 | 2021-10-22 16:49:37 |
| BORYSZEW | BRS | 3,2500 | 0,0350 | 1,09% | 3,2500 | 3,2800 | 3,2000 | 198 306 | 1 285 340 | 2021-10-22 17:00:58 |
| BOS | BOS | 10,6000 | -0,2000 | -1,85% | 10,6000 | 11,0000 | 10,5000 | 50 494 | 1 083 104 | 2021-10-22 17:00:00 |
| BOWIM | BOW | 9,3000 | 0,1000 | 1,09% | 9,2000 | 9,6000 | 9,1600 | 42 475 | 794 722 | 2021-10-22 17:00:22 |
| BRAND24 | B24 | 21,5000 | -0,3000 | -1,38% | 22,2000 | 22,2000 | 21,4000 | 2 108 | 91 130 | 2021-10-22 17:00:00 |
| BUDIMEX | BDX | 269,5000 | 0,5000 | 0,19% | 269,0000 | 270,5000 | 267,0000 | 10 860 | 5 845 696 | 2021-10-22 17:00:00 |
| BUMECH | BMC | 28,8000 | 3,5000 | 13,83% | 25,3000 | 29,3000 | 23,4000 | 1 294 216 | 69 405 656 | 2021-10-22 17:04:37 |
| CAPTORTX | CTX | 196,9600 | 0,4600 | 0,23% | 195,8000 | 199,9800 | 195,0000 | 1 718 | 676 582 | 2021-10-22 17:00:00 |
| CAVATINA | CAV | 24,4000 | 0,2000 | 0,83% | 24,1000 | 24,6000 | 24,0000 | 1 427 | 68 710 | 2021-10-22 16:17:01 |
| CCC | CCC | 124,5000 | 1,0500 | 0,85% | 123,5000 | 125,2000 | 122,8000 | 97 846 | 24 325 360 | 2021-10-22 17:01:26 |
| CCENERGY | CCE | 1,3700 | 0,1000 | 7,87% | 1,3200 | 1,3700 | 1,2700 | 16 633 | 43 794 | 2021-10-22 15:51:47 |
| CDPROJEKT | CDR | 184,2800 | 3,2800 | 1,81% | 181,0000 | 184,9800 | 181,0000 | 289 500 | 106 155 440 | 2021-10-22 17:03:30 |
| CDRL | CDL | 23,8000 | -1,1000 | -4,42% | 24,9000 | 24,9000 | 23,8000 | 87 | 4 180 | 2021-10-22 17:00:00 |
| CELTIC | CPD | 7,1000 | -0,1500 | -2,07% | 7,1000 | 7,1000 | 7,1000 | 94 | 1 334 | 2021-10-22 15:32:08 |
| CEZ | CEZ | 130,1000 | -0,9000 | -0,69% | 132,0000 | 132,3000 | 130,1000 | 1 024 | 267 458 | 2021-10-22 16:27:10 |
| CIECH | CIE | 37,3500 | -3,3500 | -8,23% | 39,9500 | 40,5000 | 37,3500 | 277 467 | 21 410 104 | 2021-10-22 17:03:29 |
| CIGAMES | CIG | 1,6660 | -0,0940 | -5,34% | 1,8000 | 1,8000 | 1,6660 | 2 080 036 | 7 125 340 | 2021-10-22 17:04:19 |
| CITYSERV | CTS | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 1 200 | 32 400 | 2021-10-22 12:38:55 |
| CLNPHARMA | CLN | 36,8000 | -0,4000 | -1,08% | 37,1500 | 37,1500 | 36,6500 | 15 208 | 1 121 972 | 2021-10-22 17:04:04 |
| CNT | CNT | 22,4000 | -0,1000 | -0,44% | 22,3000 | 22,4000 | 21,4000 | 498 | 21 980 | 2021-10-21 10:08:44 |
| COALENERG | CLE | 4,3900 | 1,0200 | 30,27% | 3,4900 | 4,3900 | 3,3700 | 753 428 | 5 975 770 | 2021-10-22 17:03:46 |
| COGNOR | COG | 4,2400 | 0,0900 | 2,17% | 4,1200 | 4,3000 | 4,0400 | 365 322 | 3 049 068 | 2021-10-22 17:00:00 |
| COMARCH | CMR | 248,0000 | 4,0000 | 1,64% | 245,0000 | 248,0000 | 245,0000 | 397 | 196 284 | 2021-10-22 16:49:25 |
| COMP | CMP | 57,6000 | -0,2000 | -0,35% | 57,8000 | 58,0000 | 57,2000 | 2 026 | 233 200 | 2021-10-22 16:33:57 |
| COMPERIA | CPL | 6,6500 | -0,0500 | -0,75% | 6,8000 | 6,8500 | 6,6500 | 3 049 | 40 990 | 2021-10-21 15:14:57 |
| CORMAY | CRM | 1,3740 | -0,0060 | -0,43% | 1,3890 | 1,4090 | 1,3710 | 184 509 | 513 186 | 2021-10-22 17:00:00 |
| CREEPYJAR | CRJ | 734,0000 | 6,0000 | 0,82% | 728,0000 | 734,0000 | 708,0000 | 617 | 894 866 | 2021-10-22 17:00:00 |
| CYFRPLSAT | CPS | 36,3600 | -0,9600 | -2,57% | 37,2400 | 37,2400 | 35,9800 | 564 959 | 41 306 932 | 2021-10-22 17:04:41 |
| DADELO | DAD | 17,4500 | 0,3240 | 1,89% | 17,1260 | 17,5000 | 17,0000 | 5 635 | 194 894 | 2021-10-22 16:41:51 |
| DATAWALK | DAT | 241,5000 | -12,5000 | -4,92% | 257,0000 | 257,0000 | 239,0000 | 4 409 | 2 200 036 | 2021-10-22 17:01:02 |
| DEBICA | DBC | 78,0000 | 0,6000 | 0,78% | 78,0000 | 78,4000 | 77,2000 | 851 | 131 936 | 2021-10-22 17:01:22 |
| DECORA | DCR | 38,7000 | -0,2000 | -0,51% | 39,1000 | 39,2000 | 38,7000 | 5 775 | 450 672 | 2021-10-22 16:13:14 |
| DEKPOL | DEK | 33,5000 | 0,0000 | 0,00% | 34,0000 | 34,0000 | 33,5000 | 464 | 31 096 | 2021-10-22 16:03:32 |
| DELKO | DEL | 16,1800 | 0,1000 | 0,62% | 16,0800 | 16,1800 | 16,0800 | 1 415 | 45 594 | 2021-10-22 13:03:20 |
| DEVELIA | DVL | 3,6600 | -0,1200 | -3,17% | 3,7300 | 3,8000 | 3,6600 | 90 558 | 670 986 | 2021-10-22 17:00:00 |
| DINOPL | DNP | 368,2000 | -5,8000 | -1,55% | 369,8000 | 373,5000 | 365,4000 | 132 421 | 98 074 576 | 2021-10-22 17:04:53 |
| DOMDEV | DOM | 138,8000 | -1,2000 | -0,86% | 139,0000 | 140,6000 | 137,2000 | 1 289 | 357 344 | 2021-10-22 17:00:00 |
| DROZAPOL | DPL | 6,1500 | -0,0500 | -0,81% | 6,1000 | 6,2000 | 6,1000 | 2 081 | 25 566 | 2021-10-22 15:25:14 |
| ECHO | ECH | 4,5200 | 0,0100 | 0,22% | 4,5100 | 4,5850 | 4,5100 | 5 538 | 50 502 | 2021-10-22 17:00:00 |
| EDINVEST | EDI | 3,9000 | 0,0200 | 0,52% | 3,9200 | 3,9600 | 3,8600 | 2 925 | 22 928 | 2021-10-22 17:00:00 |
| EKOEXPORT | EEX | 3,0800 | 0,0800 | 2,67% | 3,0450 | 3,0850 | 3,0000 | 9 244 | 56 288 | 2021-10-22 17:00:00 |
| ELEKTROTI | ELT | 6,5600 | -0,1200 | -1,80% | 6,6800 | 6,6800 | 6,5000 | 28 679 | 375 648 | 2021-10-22 16:29:28 |
| ELKOP | EKP | 0,4880 | 0,0020 | 0,41% | 0,4850 | 0,4970 | 0,4720 | 83 944 | 80 764 | 2021-10-22 17:00:00 |
| ELZAB | ELZ | 4,5300 | 0,0300 | 0,67% | 4,5600 | 4,5600 | 4,3500 | 5 012 | 44 266 | 2021-10-22 15:31:16 |
| ENAP | ENP | 1,9200 | 0,0000 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 2 | 8 | 2021-10-22 09:00:52 |
| ENEA | ENA | 10,2000 | 0,1500 | 1,49% | 10,1600 | 10,2500 | 9,9900 | 183 461 | 3 711 446 | 2021-10-22 17:03:10 |
| ENELMED | ENE | 17,2000 | -0,1000 | -0,58% | 17,2000 | 17,2000 | 17,2000 | 73 | 2 512 | 2021-10-19 13:02:35 |
| ENTER | ENT | 34,2000 | 0,1500 | 0,44% | 34,0500 | 34,3000 | 33,7000 | 726 | 49 440 | 2021-10-22 17:00:00 |
| ERBUD | ERB | 74,0000 | -3,0000 | -3,90% | 77,8000 | 77,8000 | 73,0000 | 1 705 | 253 050 | 2021-10-22 17:00:00 |
| ERG | ERG | 43,0000 | -1,0000 | -2,27% | 42,4000 | 43,0000 | 42,0000 | 416 | 34 976 | 2021-10-21 17:00:00 |
| ESOTIQ | EAH | 58,0000 | 6,0000 | 11,54% | 52,0000 | 58,0000 | 52,0000 | 29 473 | 3 263 628 | 2021-10-22 17:01:43 |
| EUCO | EUC | 4,3700 | 0,1700 | 4,05% | 4,2900 | 4,3700 | 4,2900 | 5 590 | 48 390 | 2021-10-22 11:25:47 |
| EUROCASH | EUR | 11,3100 | -0,3300 | -2,84% | 11,6400 | 11,7000 | 11,3000 | 329 671 | 7 505 634 | 2021-10-22 17:04:51 |
| EUROHOLD | EHG | 13,2000 | 0,0000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | 9 | 238 | 2021-10-22 09:13:13 |
| EUROTEL | ETL | 38,1000 | -0,3000 | -0,78% | 38,1000 | 38,3000 | 38,1000 | 533 | 40 796 | 2021-10-22 12:25:04 |
| FAMUR | FMF | 3,2700 | 0,0100 | 0,31% | 3,2500 | 3,3750 | 3,1650 | 662 944 | 4 342 536 | 2021-10-22 17:04:56 |
| FASING | FSG | 13,9000 | 0,4000 | 2,96% | 13,5000 | 13,9000 | 13,5000 | 641 | 17 596 | 2021-10-22 12:46:21 |
| FEERUM | FEE | 9,6000 | 0,0000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 125 | 2 400 | 2021-10-22 15:47:19 |
| FERRO | FRO | 39,3000 | 0,4000 | 1,03% | 39,6000 | 39,6000 | 38,5000 | 2 092 | 162 352 | 2021-10-22 17:00:00 |
| FERRUM | FER | 4,1200 | 0,0300 | 0,73% | 4,0900 | 4,1200 | 4,0900 | 6 | 50 | 2021-10-22 17:00:00 |
| FON | FON | 0,2850 | 0,0020 | 0,71% | 0,2900 | 0,2900 | 0,2830 | 2 014 | 1 144 | 2021-10-22 16:31:58 |
| FORTE | FTE | 50,2000 | -1,6000 | -3,09% | 51,0000 | 51,8000 | 50,2000 | 12 721 | 1 286 170 | 2021-10-22 17:04:46 |
| GAMEOPS | GOP | 11,3400 | -0,1600 | -1,39% | 11,5000 | 11,7400 | 11,3400 | 1 167 | 26 826 | 2021-10-22 15:10:57 |
| GAMFACTOR | GIF | 9,9700 | 0,1500 | 1,53% | 9,9000 | 9,9900 | 9,8000 | 2 420 | 47 710 | 2021-10-22 17:00:00 |
| GETIN | GTN | 1,4600 | -0,0200 | -1,35% | 1,4880 | 1,5180 | 1,4380 | 628 924 | 1 850 086 | 2021-10-22 17:00:32 |
| GETINOBLE | GNB | 0,4650 | -0,0030 | -0,64% | 0,4600 | 0,4950 | 0,4600 | 4 685 297 | 4 402 410 | 2021-10-22 17:03:51 |
| GLCOSMED | GLC | 4,1600 | -0,0500 | -1,19% | 4,1800 | 4,2100 | 4,0700 | 5 626 | 46 756 | 2021-10-22 17:00:00 |
| GPW | GPW | 43,7800 | -0,2200 | -0,50% | 43,9400 | 44,3800 | 43,7400 | 32 578 | 2 868 800 | 2021-10-22 17:00:00 |
| GROCLIN | GCN | 4,2600 | 0,0800 | 1,91% | 4,2000 | 4,3100 | 4,1200 | 76 065 | 641 936 | 2021-10-22 16:48:12 |
| GRODNO | GRN | 17,2000 | 0,2000 | 1,18% | 17,0000 | 17,2000 | 16,9000 | 11 002 | 376 002 | 2021-10-22 17:00:00 |
| GRUPAAZOTY | ATT | 29,7000 | -0,1200 | -0,40% | 29,8000 | 30,0600 | 29,6000 | 80 282 | 4 792 386 | 2021-10-22 17:04:26 |
| GTC | GTC | 7,2000 | -0,1300 | -1,77% | 7,3200 | 7,3200 | 7,1000 | 1 770 | 25 442 | 2021-10-22 16:48:03 |
| HANDLOWY | BHW | 55,0000 | 1,5000 | 2,80% | 54,0000 | 55,5000 | 53,6000 | 76 079 | 8 308 096 | 2021-10-22 17:01:29 |
| HARPER | HRP | 9,0000 | 0,3900 | 4,53% | 8,8000 | 9,1000 | 8,4900 | 24 633 | 438 018 | 2021-10-22 16:48:55 |
| HELIO | HEL | 16,1000 | -0,5000 | -3,01% | 16,5000 | 16,5000 | 16,1000 | 233 | 7 582 | 2021-10-22 17:00:00 |
| HERKULES | HRS | 1,6350 | -0,0100 | -0,61% | 1,6450 | 1,6450 | 1,6250 | 10 243 | 33 584 | 2021-10-22 17:00:00 |
| HMINWEST | HMI | 30,4000 | -0,1000 | -0,33% | 29,4000 | 30,5000 | 29,4000 | 654 | 39 334 | 2021-10-22 17:00:00 |
| HUUUGE-S144 | HUGE | 35,0750 | -0,7750 | -2,16% | 35,8500 | 35,9000 | 35,0750 | 13 538 | 953 958 | 2021-10-22 17:00:00 |
| HYDROTOR | HDR | 37,7000 | -0,3000 | -0,79% | 37,9000 | 37,9000 | 36,2000 | 1 065 | 78 298 | 2021-10-22 15:50:15 |
| IFCAPITAL | IFC | 4,5000 | -0,4000 | -8,16% | 4,9000 | 5,0600 | 4,4200 | 3 615 | 35 228 | 2021-10-22 16:22:36 |
| IFIRMA | IFI | 15,7500 | 0,0000 | 0,00% | 15,7500 | 15,8500 | 15,7500 | 130 | 4 098 | 2021-10-22 12:53:06 |
| IIAAV | IIA | 98,2500 | 1,7500 | 1,81% | 98,2500 | 98,2500 | 98,2500 | 1 | 196 | 2021-10-20 16:12:08 |
| IMCOMPANY | IMC | 34,3000 | 0,0000 | 0,00% | 34,3000 | 34,3000 | 33,2000 | 4 870 | 331 806 | 2021-10-22 17:00:00 |
| IMMOBILE | GKI | 2,9000 | 0,0800 | 2,84% | 2,9600 | 2,9600 | 2,8200 | 4 802 | 27 132 | 2021-10-22 16:44:13 |
| IMPERIO | IMP | 3,0000 | 0,0200 | 0,67% | 2,9200 | 3,0000 | 2,9200 | 22 000 | 128 906 | 2021-10-22 15:31:39 |
| IMS | IMS | 3,0700 | 0,0000 | 0,00% | 3,0700 | 3,0700 | 3,0700 | 24 | 148 | 2021-10-22 09:31:56 |
| INC | INC | 5,4500 | -0,0700 | -1,27% | 5,5200 | 5,5800 | 5,4500 | 11 962 | 132 128 | 2021-10-22 17:00:00 |
| INGBSK | ING | 271,0000 | 0,0000 | 0,00% | 270,5000 | 272,5000 | 268,5000 | 10 433 | 5 643 426 | 2021-10-22 17:00:00 |
| INPRO | INP | 8,4000 | 0,2000 | 2,44% | 8,4000 | 8,4000 | 8,4000 | 2 | 34 | 2021-10-22 09:00:52 |
| INSTALKRK | INK | 32,2000 | -0,1000 | -0,31% | 32,4000 | 32,5000 | 32,1000 | 542 | 35 164 | 2021-10-22 17:00:00 |
| INTERAOLT | IRL | 19,5400 | 0,0400 | 0,21% | 19,7800 | 20,0000 | 19,5000 | 7 898 | 311 598 | 2021-10-22 17:00:00 |
| INTERCARS | CAR | 457,0000 | 7,0000 | 1,56% | 454,0000 | 457,0000 | 452,0000 | 835 | 759 690 | 2021-10-22 16:49:25 |
| INTERFERI | INF | 4,6600 | 0,0600 | 1,30% | 4,6200 | 4,6600 | 4,6200 | 940 | 8 700 | 2021-10-22 15:02:25 |
| INTERSPPL | IPO | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 5 057 | 12 136 | 2021-10-22 12:27:02 |
| INTROL | INL | 4,9800 | 0,0000 | 0,00% | 5,0600 | 5,0600 | 4,9800 | 6 776 | 68 352 | 2021-10-22 15:55:27 |
| IPOPEMA | IPE | 3,3000 | -0,0400 | -1,20% | 3,3400 | 3,3400 | 3,2800 | 11 033 | 72 890 | 2021-10-22 14:44:16 |
| IZOBLOK | IZB | 40,2000 | 0,0000 | 0,00% | 40,2000 | 40,2000 | 40,2000 | 225 | 18 090 | 2021-10-22 15:01:49 |
| IZOSTAL | IZS | 3,4300 | -0,0200 | -0,58% | 3,4500 | 3,4500 | 3,3500 | 8 322 | 56 500 | 2021-10-22 15:29:51 |
| JSW | JSW | 52,0000 | 0,4000 | 0,78% | 51,7600 | 54,4400 | 50,2000 | 1 082 247 | 113 203 816 | 2021-10-22 17:01:40 |
| K2HOLDING | K2H | 22,4000 | -0,1000 | -0,44% | 22,5000 | 22,5000 | 21,8000 | 101 | 4 468 | 2021-10-22 12:26:25 |
| KCI | KCI | 1,3200 | -0,0200 | -1,49% | 1,3400 | 1,3500 | 1,3200 | 22 590 | 59 858 | 2021-10-22 17:00:00 |
| KERNEL | KER | 62,2000 | -0,5000 | -0,80% | 62,5000 | 62,9000 | 62,2000 | 28 853 | 3 609 118 | 2021-10-22 17:00:00 |
| KETY | KTY | 636,0000 | -2,0000 | -0,31% | 640,0000 | 640,0000 | 623,0000 | 9 377 | 11 827 202 | 2021-10-22 17:00:00 |
| KGHM | KGH | 162,1500 | 2,0500 | 1,28% | 161,0000 | 163,8500 | 159,1000 | 576 153 | 186 676 864 | 2021-10-22 17:01:08 |
| KGL | KGL | 14,9000 | 0,1500 | 1,02% | 15,1000 | 15,3500 | 14,9000 | 2 073 | 62 556 | 2021-10-22 11:11:56 |
| KINOPOL | KPL | 13,6500 | 0,5000 | 3,80% | 13,1500 | 13,9500 | 13,1000 | 12 740 | 346 958 | 2021-10-22 15:15:54 |
| KOGENERA | KGN | 35,5000 | 0,3000 | 0,85% | 35,2000 | 35,5000 | 35,0000 | 791 | 55 836 | 2021-10-22 17:00:00 |
| KOMPAP | KMP | 18,8000 | 0,0000 | 0,00% | 18,5000 | 18,8000 | 18,0000 | 716 | 26 112 | 2021-10-18 11:56:29 |
| KPPD | KPD | 63,0000 | -4,0000 | -5,97% | 66,5000 | 68,5000 | 60,0000 | 3 510 | 437 056 | 2021-10-22 17:00:00 |
| KREC | KRC | 20,0000 | -0,6000 | -2,91% | 20,4000 | 20,6000 | 19,2000 | 9 164 | 365 214 | 2021-10-22 17:00:00 |
| KRKA | KRK | 514,0000 | -2,0000 | -0,39% | 514,0000 | 516,0000 | 512,0000 | 63 | 64 632 | 2021-10-22 15:28:19 |
| KRUK | KRU | 335,4000 | 2,2000 | 0,66% | 338,0000 | 340,0000 | 333,8000 | 7 626 | 5 150 272 | 2021-10-22 17:00:00 |
| KRVITAMIN | KVT | 18,1000 | -0,3000 | -1,63% | 18,4000 | 18,8600 | 18,0000 | 2 742 | 100 300 | 2021-10-22 16:14:53 |
| KSGAGRO | KSG | 4,2300 | 0,2100 | 5,22% | 4,0000 | 4,2800 | 4,0000 | 50 802 | 420 122 | 2021-10-22 17:04:45 |
| LARQ | LRQ | 1,7400 | 0,0000 | 0,00% | 1,7350 | 1,7400 | 1,6600 | 6 570 | 22 554 | 2021-10-22 17:00:00 |
| LENA | LEN | 4,6300 | -0,1700 | -3,54% | 4,8200 | 4,8800 | 4,6000 | 89 670 | 837 170 | 2021-10-22 17:01:26 |
| LENTEX | LTX | 9,7000 | -0,3000 | -3,00% | 9,9000 | 9,9800 | 9,5200 | 12 056 | 232 798 | 2021-10-22 16:25:13 |
| LIBET | LBT | 2,5900 | 0,0600 | 2,37% | 2,5900 | 2,5900 | 2,5900 | 10 | 52 | 2021-10-22 09:00:00 |
| LIVECHAT | LVC | 124,6000 | -1,4000 | -1,11% | 126,0000 | 128,6000 | 124,6000 | 67 821 | 17 225 242 | 2021-10-22 17:00:00 |
| LOKUM | LKD | 24,4000 | -1,0000 | -3,94% | 24,6000 | 24,6000 | 24,4000 | 216 | 10 562 | 2021-10-22 16:46:05 |
| LOTOS | LTS | 62,4400 | 0,5000 | 0,81% | 61,7800 | 63,5600 | 61,7800 | 194 273 | 24 300 076 | 2021-10-22 17:02:45 |
| LPP | LPP | 14230,0000 | -50,0000 | -0,35% | 14 280,0000 | 14 330,0000 | 14 110,0000 | 1 470 | 41 795 500 | 2021-10-22 17:00:00 |
| LSISOFT | LSI | 14,7000 | -1,0500 | -6,67% | 15,7500 | 15,7500 | 14,2000 | 14 871 | 432 762 | 2021-10-22 17:00:19 |
| LUBAWA | LBW | 1,2260 | 0,0000 | 0,00% | 1,2260 | 1,2300 | 1,1940 | 93 018 | 226 232 | 2021-10-22 17:00:00 |
| MABION | MAB | 71,8000 | 3,7000 | 5,43% | 68,9000 | 73,5000 | 68,0000 | 143 822 | 20 529 084 | 2021-10-22 17:04:45 |
| MAKARONPL | MAK | 7,0000 | -0,0200 | -0,28% | 7,0200 | 7,0200 | 6,8800 | 1 587 | 22 132 | 2021-10-22 16:20:26 |
| MANGATA | MGT | 75,0000 | 0,2000 | 0,27% | 75,0000 | 75,0000 | 74,6000 | 126 | 18 806 | 2021-10-22 14:55:22 |
| MARVIPOL | MVP | 9,4000 | 0,1000 | 1,08% | 9,3000 | 9,4800 | 9,3000 | 2 355 | 44 328 | 2021-10-22 16:49:02 |
| MAXCOM | MXC | 12,2500 | 0,0000 | 0,00% | 12,3500 | 12,3500 | 12,2000 | 1 322 | 32 296 | 2021-10-22 14:34:52 |
| MBANK | MBK | 519,5000 | -8,5000 | -1,61% | 528,0000 | 542,5000 | 519,5000 | 43 827 | 46 645 388 | 2021-10-22 17:00:00 |
| MBWS | MBW | 5,9000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 5,8000 | 820 | 9 776 | 2021-10-22 13:40:09 |
| MCI | MCI | 24,2000 | 0,0000 | 0,00% | 24,0000 | 24,4000 | 23,3000 | 4 546 | 215 960 | 2021-10-22 17:00:00 |
| MDIENERGIA | MDI | 3,1000 | -0,0400 | -1,27% | 3,2000 | 3,2000 | 3,0800 | 6 586 | 41 186 | 2021-10-22 16:47:31 |
| MEDIACAP | MCP | 3,2300 | 0,0000 | 0,00% | 3,2300 | 3,2300 | 3,2200 | 23 517 | 151 758 | 2021-10-22 17:00:00 |
| MEDICALG | MDG | 18,3000 | 0,0000 | 0,00% | 18,4000 | 18,4200 | 18,1600 | 1 725 | 63 288 | 2021-10-22 17:00:00 |
| MEDINICE | ICE | 23,3000 | 0,1000 | 0,43% | 23,3000 | 23,8000 | 23,0000 | 2 507 | 116 964 | 2021-10-22 17:00:00 |
| MENNICA | MNC | 21,0000 | 0,1000 | 0,48% | 20,9000 | 21,2000 | 20,9000 | 306 | 12 866 | 2021-10-22 15:20:08 |
| MERCATOR | MRC | 109,0000 | 5,8000 | 5,62% | 103,9000 | 110,9500 | 103,2500 | 131 549 | 28 368 608 | 2021-10-22 17:04:17 |
| MERCOR | MCR | 16,7000 | -0,1000 | -0,60% | 16,3500 | 16,7000 | 16,3500 | 812 | 26 630 | 2021-10-22 17:00:00 |
| MEXPOLSKA | MEX | 2,2000 | -0,0800 | -3,51% | 2,0600 | 2,2500 | 2,0600 | 11 456 | 50 222 | 2021-10-22 12:34:59 |
| MFO | MFO | 50,2000 | -0,6000 | -1,18% | 50,8000 | 50,8000 | 50,0000 | 177 | 17 780 | 2021-10-22 16:05:15 |
| MILKILAND | MLK | 1,8000 | 0,4700 | 35,34% | 1,3300 | 1,8000 | 1,2600 | 1 300 740 | 4 027 758 | 2021-10-22 15:12:51 |
| MILLENNIUM | MIL | 8,6850 | 0,3200 | 3,83% | 8,4350 | 8,7300 | 8,3850 | 597 129 | 10 296 114 | 2021-10-22 17:00:00 |
| MIRACULUM | MIR | 1,7700 | -0,0100 | -0,56% | 1,6800 | 1,7950 | 1,6800 | 14 011 | 48 960 | 2021-10-22 16:48:14 |
| MIRBUD | MRB | 3,9350 | -0,0300 | -0,76% | 3,9550 | 3,9550 | 3,8800 | 33 776 | 265 038 | 2021-10-22 17:00:00 |
| MLPGROUP | MLG | 74,4000 | -1,0000 | -1,33% | 74,2000 | 74,6000 | 74,2000 | 63 | 9 374 | 2021-10-22 15:55:53 |
| MLSYSTEM | MLS | 100,2000 | -1,0000 | -0,99% | 99,0000 | 100,6000 | 99,0000 | 3 718 | 742 208 | 2021-10-22 17:00:00 |
| MOBRUK | MBR | 364,0000 | 2,0000 | 0,55% | 364,0000 | 367,0000 | 362,0000 | 1 010 | 735 228 | 2021-10-22 16:39:34 |
| MOL | MOL | 35,0600 | 0,3800 | 1,10% | 34,9800 | 35,0600 | 34,9200 | 378 | 26 474 | 2021-10-22 14:18:37 |
| MONNARI | MON | 2,9300 | -0,0200 | -0,68% | 2,9500 | 2,9500 | 2,9200 | 13 170 | 77 266 | 2021-10-22 16:48:31 |
| MOSTALPLC | MSP | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 22,5000 | 3 967 | 180 242 | 2021-10-22 16:47:58 |
| MOSTALWAR | MSW | 6,9400 | -0,0400 | -0,57% | 6,9000 | 6,9600 | 6,9000 | 2 619 | 36 184 | 2021-10-22 16:41:42 |
| MOSTALZAB | MSZ | 1,9750 | -0,0250 | -1,25% | 1,9900 | 2,0000 | 1,9650 | 47 616 | 188 692 | 2021-10-22 17:00:00 |
| MUZA | MZA | 5,7000 | -0,1000 | -1,72% | 5,7000 | 5,7000 | 5,7000 | 1 000 | 11 400 | 2021-10-22 12:24:46 |
| MWTRADE | MWT | 4,7000 | -0,0200 | -0,42% | 4,7000 | 4,7000 | 4,7000 | 133 | 1 250 | 2021-10-22 10:12:35 |
| NANOGROUP | NNG | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 4,9000 | 2 174 | 21 324 | 2021-10-22 15:13:22 |
| NEUCA | NEU | 936,0000 | -2,0000 | -0,21% | 933,0000 | 939,0000 | 903,0000 | 2 462 | 4 561 254 | 2021-10-22 17:00:00 |
| NEWAG | NWG | 22,9000 | 0,0000 | 0,00% | 23,0000 | 23,5000 | 22,8000 | 32 171 | 1 479 952 | 2021-10-22 16:41:34 |
| NEXITY | NXG | 3,6800 | -0,1400 | -3,66% | 3,7000 | 3,8000 | 3,4500 | 8 610 | 61 302 | 2021-10-22 16:29:59 |
| NOVATURAS | NTU | 18,6000 | 0,6000 | 3,33% | 18,6000 | 18,6000 | 18,6000 | 1 | 38 | 2021-10-21 14:24:33 |
| NOVAVISGR | NVG | 1,2200 | -0,0500 | -3,94% | 1,1450 | 1,2200 | 1,1450 | 15 763 | 37 456 | 2021-10-22 12:18:47 |
| NTTSYSTEM | NTT | 5,4400 | -0,1600 | -2,86% | 5,6000 | 5,6000 | 5,4400 | 1 552 | 16 944 | 2021-10-22 16:23:11 |
| OAT | OAT | 37,1500 | -0,8500 | -2,24% | 38,0000 | 38,0000 | 37,0500 | 15 232 | 1 135 978 | 2021-10-22 17:02:33 |
| ODLEWNIE | ODL | 5,7000 | 0,0200 | 0,35% | 5,6800 | 5,7000 | 5,6800 | 180 | 2 048 | 2021-10-22 14:58:49 |
| ONDE | OND | 22,4550 | -0,5450 | -2,37% | 23,0000 | 23,0000 | 22,4500 | 16 766 | 758 264 | 2021-10-22 17:03:07 |
| OPENFIN | OPF | 1,0150 | -0,0750 | -6,88% | 1,0600 | 1,0600 | 1,0000 | 46 018 | 93 950 | 2021-10-22 17:00:00 |
| OPONEO.PL | OPN | 63,4000 | -0,6000 | -0,94% | 64,4000 | 64,4000 | 63,4000 | 1 450 | 185 594 | 2021-10-22 16:11:11 |
| OPTEAM | OPM | 15,4000 | 0,0000 | 0,00% | 15,4000 | 15,4000 | 15,2000 | 759 | 23 164 | 2021-10-22 15:18:00 |
| ORANGEPL | OPL | 7,8050 | -0,1350 | -1,70% | 7,9500 | 7,9650 | 7,8050 | 849 540 | 13 365 424 | 2021-10-22 17:03:24 |
| ORZBIALY | OBL | 24,9000 | 0,7000 | 2,89% | 25,0000 | 25,0000 | 24,4000 | 88 | 4 332 | 2021-10-22 13:10:22 |
| OTLOG | OTS | 10,4500 | 0,4500 | 4,50% | 10,4500 | 10,5000 | 10,0500 | 949 | 19 248 | 2021-10-22 16:14:07 |
| OTMUCHOW | OTM | 3,9000 | 0,0400 | 1,04% | 3,9000 | 3,9000 | 3,8600 | 2 214 | 17 266 | 2021-10-22 15:39:59 |
| OVOSTAR | OVO | 67,0000 | -5,0000 | -6,94% | 74,0000 | 74,0000 | 67,0000 | 310 | 43 618 | 2021-10-22 13:43:01 |
| PAMAPOL | PMP | 2,6100 | 0,0500 | 1,95% | 2,5600 | 2,7400 | 2,5600 | 5 145 | 27 004 | 2021-10-22 17:00:00 |
| PANOVA | NVA | 14,9000 | 0,2500 | 1,71% | 14,9000 | 14,9000 | 14,9000 | 55 | 1 640 | 2021-10-22 13:57:57 |
| PATENTUS | PAT | 1,3100 | 0,0400 | 3,15% | 1,2700 | 1,3100 | 1,2300 | 39 641 | 101 010 | 2021-10-22 17:00:00 |
| PCCROKITA | PCR | 98,7000 | 1,6000 | 1,65% | 97,2000 | 99,1000 | 97,2000 | 6 076 | 1 195 412 | 2021-10-22 17:00:00 |
| PCFGROUP | PCF | 47,1600 | 0,1400 | 0,30% | 47,5200 | 47,8000 | 45,9800 | 14 168 | 1 323 042 | 2021-10-22 17:00:00 |
| PEKABEX | PBX | 22,7000 | 0,5000 | 2,25% | 22,2000 | 22,8000 | 22,1000 | 2 531 | 114 224 | 2021-10-22 17:00:00 |
| PEKAO | PEO | 123,2500 | -0,8500 | -0,68% | 124,0000 | 124,5000 | 122,5000 | 511 579 | 126 451 344 | 2021-10-22 17:03:34 |
| PEP | PEP | 82,8000 | 2,8000 | 3,50% | 80,0000 | 83,9000 | 80,0000 | 2 634 | 434 780 | 2021-10-22 17:00:00 |
| PEPCO | PCO | 46,3800 | -0,8200 | -1,74% | 47,3000 | 47,7050 | 46,2050 | 85 520 | 8 031 790 | 2021-10-22 17:00:00 |
| PEPEES | PPS | 1,2400 | -0,0100 | -0,80% | 1,2600 | 1,2600 | 1,2400 | 6 502 | 16 126 | 2021-10-22 15:22:58 |
| PGE | PGE | 9,9700 | -0,0750 | -0,75% | 10,0100 | 10,1200 | 9,8780 | 1 317 344 | 26 383 308 | 2021-10-22 17:04:01 |
| PGFGROUP | PGV | 2,0400 | -0,0600 | -2,86% | 2,1000 | 2,1000 | 2,0300 | 5 620 | 23 194 | 2021-10-22 14:32:12 |
| PGNIG | PGN | 6,3600 | -0,1300 | -2,00% | 6,4420 | 6,4420 | 6,3300 | 4 492 956 | 57 227 096 | 2021-10-22 17:00:00 |
| PHARMENA | PHR | 9,9200 | -0,0800 | -0,80% | 9,7200 | 10,0000 | 9,6600 | 11 499 | 223 332 | 2021-10-22 17:00:00 |
| PHN | PHN | 15,0000 | -0,1000 | -0,66% | 14,6500 | 15,0000 | 14,6500 | 3 292 | 98 540 | 2021-10-22 16:32:18 |
| PHOTON | PEN | 7,5000 | 0,1500 | 2,04% | 7,5500 | 7,6000 | 7,3500 | 5 759 | 85 670 | 2021-10-22 17:00:00 |
| PKNORLEN | PKN | 86,4400 | -1,1600 | -1,32% | 87,1000 | 87,6800 | 85,8600 | 906 851 | 157 103 328 | 2021-10-22 17:02:39 |
| PKOBP | PKO | 45,9800 | -0,4500 | -0,97% | 46,5000 | 46,9700 | 45,9000 | 971 433 | 90 160 656 | 2021-10-22 17:00:07 |
| PKPCARGO | PKP | 18,6200 | 0,0200 | 0,11% | 18,8000 | 18,9600 | 18,5000 | 78 028 | 2 918 512 | 2021-10-22 17:03:24 |
| PLASTBOX | PLX | 2,3800 | 0,0000 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 10 501 | 49 984 | 2021-10-22 16:43:31 |
| PLAYWAY | PLW | 468,0000 | -5,4000 | -1,14% | 474,0000 | 474,0000 | 463,0000 | 2 322 | 2 171 204 | 2021-10-22 17:00:00 |
| PLAZACNTR | PLZ | 2,4900 | 0,0700 | 2,89% | 2,3800 | 2,5000 | 2,3200 | 10 257 | 50 808 | 2021-10-22 17:04:17 |
| PMPG | PGM | 4,4000 | 0,0200 | 0,46% | 4,4000 | 4,4000 | 4,4000 | 448 | 3 942 | 2021-10-22 12:42:15 |
| POLICE | PCE | 12,2500 | 0,0000 | 0,00% | 12,3500 | 12,3500 | 12,2000 | 1 046 | 25 616 | 2021-10-22 12:25:07 |
| POLIMEXMS | PXM | 4,4200 | -0,0150 | -0,34% | 4,4250 | 4,4350 | 4,3400 | 164 694 | 1 440 718 | 2021-10-22 17:04:22 |
| POLWAX | PWX | 3,0300 | 0,0100 | 0,33% | 3,0300 | 3,0300 | 3,0200 | 1 238 | 7 478 | 2021-10-22 16:48:55 |
| POZBUD | POZ | 4,5500 | -0,0500 | -1,09% | 4,5500 | 4,5800 | 4,5100 | 22 103 | 200 380 | 2021-10-22 17:00:00 |
| PRAGMAINK | PRI | 5,0500 | 0,0500 | 1,00% | 5,0000 | 5,0500 | 4,9800 | 2 845 | 28 420 | 2021-10-22 16:49:12 |
| PRAIRIE | PDZ | 0,7530 | 0,0130 | 1,76% | 0,7460 | 0,7530 | 0,7370 | 389 307 | 580 158 | 2021-10-22 17:03:52 |
| PROCHEM | PRM | 24,8000 | 0,2000 | 0,81% | 24,6000 | 24,8000 | 24,4000 | 694 | 34 024 | 2021-10-22 17:00:00 |
| PROJPRZEM | PJP | 15,2000 | 0,0000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 10 | 304 | 2021-10-22 14:40:16 |
| PROTEKTOR | PRT | 3,3250 | -0,0200 | -0,60% | 3,3500 | 3,3500 | 3,2400 | 1 640 | 10 666 | 2021-10-22 17:00:00 |
| PROVIDENT | IPF | 7,1500 | 0,1500 | 2,14% | 7,1500 | 7,1500 | 7,0000 | 3 106 | 44 146 | 2021-10-22 16:18:34 |
| PUNKPIRAT | PUN | 0,5900 | 0,0100 | 1,72% | 0,5900 | 0,5900 | 0,5900 | 10 215 | 12 054 | 2021-10-22 16:00:07 |
| PURE | PUR | 88,2000 | -0,7000 | -0,79% | 88,9000 | 90,0000 | 88,2000 | 822 | 145 648 | 2021-10-22 17:00:00 |
| PZU | PZU | 39,0800 | -0,6200 | -1,56% | 39,6500 | 39,7600 | 39,0300 | 768 243 | 60 597 824 | 2021-10-22 17:02:12 |
| QUANTUM | QNT | 45,0000 | 0,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | 10 | 900 | 2021-10-22 12:49:22 |
| QUERCUS | QRS | 4,3000 | -0,0400 | -0,92% | 4,3400 | 4,3800 | 4,3000 | 18 646 | 162 404 | 2021-10-22 17:00:00 |
| R22 | R22 | 52,3000 | -0,2000 | -0,38% | 52,5000 | 52,6000 | 52,0000 | 25 293 | 2 640 510 | 2021-10-22 16:48:55 |
| RAFAKO | RFK | 1,1320 | -0,0060 | -0,53% | 1,1180 | 1,1520 | 1,1160 | 186 043 | 422 244 | 2021-10-22 17:00:00 |
| RAFAMET | RAF | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 1 665 | 56 610 | 2021-10-22 16:14:39 |
| RAINBOW | RBW | 25,1500 | 0,0500 | 0,20% | 25,2000 | 25,2000 | 25,0000 | 1 437 | 71 972 | 2021-10-22 17:00:00 |
| RANKPROGR | RNK | 2,5900 | -0,0500 | -1,89% | 2,6000 | 2,6400 | 2,5000 | 36 870 | 190 820 | 2021-10-22 17:00:00 |
| RAWLPLUG | RWL | 17,8000 | 0,5000 | 2,89% | 17,4000 | 17,8000 | 16,8000 | 5 580 | 196 004 | 2021-10-22 17:02:56 |
| REDAN | RDN | 0,4100 | -0,0040 | -0,97% | 0,4040 | 0,4140 | 0,4040 | 8 843 | 7 198 | 2021-10-22 14:58:40 |
| RELPOL | RLP | 7,7800 | -0,0800 | -1,02% | 7,8400 | 7,9000 | 7,7000 | 16 540 | 257 118 | 2021-10-22 17:00:00 |
| REMAK | RMK | 19,8000 | 0,0000 | 0,00% | 19,8000 | 19,9000 | 19,5000 | 851 | 33 596 | 2021-10-22 16:48:55 |
| RESBUD | RES | 0,9000 | 0,0500 | 5,88% | 0,8500 | 0,9000 | 0,8200 | 39 112 | 67 462 | 2021-10-22 14:32:04 |
| ROPCZYCE | RPC | 31,2000 | 0,2000 | 0,65% | 31,0000 | 31,2000 | 30,4000 | 708 | 43 480 | 2021-10-22 16:48:56 |
| RYVU | RVU | 57,5000 | 0,3000 | 0,52% | 56,6000 | 57,5000 | 55,7000 | 876 | 99 418 | 2021-10-22 17:00:00 |
| SANOK | SNK | 19,3000 | -0,3500 | -1,78% | 19,6000 | 19,6000 | 19,2000 | 9 034 | 350 782 | 2021-10-22 17:00:00 |
| SANPL | SPL | 362,9000 | 5,9000 | 1,65% | 359,9000 | 363,9000 | 356,1000 | 33 461 | 24 113 576 | 2021-10-22 17:00:00 |
| SANTANDER | SAN | 15,3000 | -0,0200 | -0,13% | 15,3800 | 15,4000 | 15,2540 | 3 705 | 113 896 | 2021-10-22 16:47:55 |
| SANWIL | SNW | 2,1800 | -0,0100 | -0,46% | 2,1700 | 2,1850 | 2,1450 | 2 488 | 10 754 | 2021-10-22 17:00:00 |
| SATIS | STS | 1,0650 | 0,0650 | 6,50% | 1,0000 | 1,1250 | 0,9640 | 397 725 | 847 540 | 2021-10-22 17:03:32 |
| SECOGROUP | SWG | 15,5000 | 0,0000 | 0,00% | 15,0000 | 15,5000 | 15,0000 | 1 020 | 31 100 | 2021-10-22 17:00:00 |
| SEKO | SEK | 9,0000 | 0,2500 | 2,86% | 9,0000 | 9,0500 | 9,0000 | 1 750 | 31 600 | 2021-10-21 14:01:48 |
| SELENAFM | SEL | 24,7000 | 0,0000 | 0,00% | 24,7000 | 24,7000 | 24,6000 | 1 782 | 87 944 | 2021-10-22 15:06:12 |
| SELVITA | SLV | 79,0000 | 0,0000 | 0,00% | 80,0000 | 80,0000 | 77,6000 | 21 428 | 3 406 114 | 2021-10-22 17:00:00 |
| SERINUS | SEN | 0,9850 | 0,0470 | 5,01% | 0,9500 | 0,9889 | 0,9301 | 933 753 | 1 787 084 | 2021-10-22 17:04:12 |
| SHOPER | SHO | 74,7800 | 1,6700 | 2,28% | 73,0000 | 74,9800 | 73,0000 | 66 483 | 9 848 694 | 2021-10-22 17:00:00 |
| SILVAIR-REGS | SVRS | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 10 | 114 | 2021-10-22 09:00:00 |
| SILVANO | SFG | 8,7000 | 0,0000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 421 | 7 326 | 2021-10-22 10:51:55 |
| SKARBIEC | SKH | 34,1000 | -0,3000 | -0,87% | 34,4000 | 34,5000 | 33,8000 | 1 578 | 107 328 | 2021-10-22 17:00:00 |
| SKOTAN | SKT | 2,1800 | -0,0900 | -3,96% | 2,2100 | 2,2600 | 2,1800 | 12 492 | 55 126 | 2021-10-22 17:00:00 |
| SKYLINE | SKL | 1,0800 | 0,0000 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 2 017 | 4 356 | 2021-10-22 09:57:06 |
| SLEEPZAG | SLZ | 0,8100 | 0,0100 | 1,25% | 0,8000 | 0,8100 | 0,7750 | 9 050 | 14 030 | 2021-10-22 16:48:04 |
| SNIEZKA | SKA | 80,8000 | 0,0000 | 0,00% | 80,8000 | 80,8000 | 80,0000 | 1 084 | 174 082 | 2021-10-22 16:34:04 |
| SOLAR | SOL | 5,7000 | 0,0400 | 0,71% | 5,7000 | 5,7000 | 5,5200 | 7 | 80 | 2021-10-22 16:45:59 |
| SONEL | SON | 10,6000 | -0,2000 | -1,85% | 10,7000 | 10,7000 | 10,5000 | 3 053 | 64 666 | 2021-10-22 16:32:39 |
| SOPHARMA | SPH | 8,0000 | -0,1000 | -1,23% | 8,1000 | 8,3500 | 8,0000 | 315 | 5 126 | 2021-10-21 16:14:09 |
| STALEXP | STX | 3,8900 | 0,0400 | 1,04% | 3,8800 | 3,9100 | 3,8600 | 141 845 | 1 104 888 | 2021-10-22 17:00:00 |
| STALPROD | STP | 300,0000 | 4,0000 | 1,35% | 299,0000 | 300,0000 | 292,0000 | 1 328 | 790 634 | 2021-10-22 17:00:45 |
| STALPROFI | STF | 10,2500 | -0,0500 | -0,49% | 10,2500 | 10,3000 | 10,0000 | 10 589 | 216 268 | 2021-10-22 16:49:30 |
| STAPORKOW | ZUK | 3,0000 | 0,1400 | 4,90% | 2,8400 | 3,0000 | 2,8400 | 14 261 | 82 830 | 2021-10-22 16:18:56 |
| SUNEX | SNX | 4,7500 | -0,0750 | -1,55% | 4,8250 | 4,8500 | 4,6100 | 2 890 | 27 368 | 2021-10-22 16:32:46 |
| SUWARY | SUW | 24,0000 | 1,4000 | 6,19% | 24,0000 | 24,0000 | 23,0000 | 752 | 34 740 | 2021-10-22 16:46:45 |
| SWISSMED | SWD | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 5 | 104 | 2021-10-22 10:00:09 |
| SYGNITY | SGN | 10,1000 | -0,1000 | -0,98% | 10,1000 | 10,2000 | 10,0500 | 2 958 | 60 062 | 2021-10-22 17:00:00 |
| SYNEKTIK | SNT | 28,1000 | -0,3000 | -1,06% | 28,6000 | 28,6000 | 27,9500 | 4 474 | 250 864 | 2021-10-22 17:00:00 |
| TALEX | TLX | 15,1000 | 0,0000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | 10 | 302 | 2021-10-22 09:03:47 |
| TATRY | TMR | 200,0000 | 0,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 25 | 10 000 | 2021-10-22 10:13:51 |
| TAURONPE | TPE | 3,5770 | -0,0780 | -2,13% | 3,6330 | 3,6690 | 3,5710 | 1 157 041 | 8 344 012 | 2021-10-22 17:01:28 |
| TBULL | TBL | 20,8500 | -0,0500 | -0,24% | 20,1500 | 20,8500 | 20,1500 | 230 | 9 434 | 2021-10-22 14:54:33 |
| TESGAS | TSG | 4,3850 | 0,0350 | 0,80% | 4,3450 | 4,3900 | 4,2700 | 4 563 | 39 536 | 2021-10-22 17:00:00 |
| TIM | TIM | 42,9000 | -1,6000 | -3,60% | 44,5000 | 44,8000 | 42,1500 | 40 529 | 3 508 450 | 2021-10-22 17:04:53 |
| TORPOL | TOR | 12,8200 | -0,0400 | -0,31% | 12,9600 | 12,9800 | 12,8000 | 39 383 | 1 011 128 | 2021-10-22 17:00:00 |
| TOWERINVT | TOW | 15,0000 | 0,1000 | 0,67% | 15,0000 | 15,0000 | 15,0000 | 5 | 150 | 2021-10-22 16:40:18 |
| TOYA | TOA | 8,3000 | 0,0100 | 0,12% | 8,2900 | 8,3600 | 8,2400 | 95 713 | 1 589 674 | 2021-10-22 17:00:00 |
| TRAKCJA | TRK | 2,2700 | 0,1150 | 5,34% | 2,1250 | 2,3350 | 2,1200 | 817 665 | 3 702 296 | 2021-10-22 17:04:17 |
| TRANSPOL | TRN | 3,7100 | -0,0600 | -1,59% | 3,7900 | 3,7900 | 3,7000 | 3 188 | 23 716 | 2021-10-22 16:48:55 |
| TSGAMES | TEN | 355,0000 | 7,4000 | 2,13% | 347,8000 | 362,0000 | 347,0000 | 34 965 | 24 870 708 | 2021-10-22 17:03:11 |
| ULMA | ULM | 59,0000 | -0,5000 | -0,84% | 59,0000 | 59,0000 | 57,5000 | 19 | 2 218 | 2021-10-22 10:18:14 |
| ULTGAMES | ULG | 25,3000 | 0,5000 | 2,02% | 24,0000 | 25,6000 | 23,5000 | 15 104 | 735 234 | 2021-10-22 16:48:55 |
| UNIBEP | UNI | 11,7500 | -0,1500 | -1,26% | 11,9000 | 11,9000 | 11,7500 | 153 | 3 604 | 2021-10-22 14:05:42 |
| UNICREDIT | UCG | 53,6100 | 0,4700 | 0,88% | 53,7700 | 53,7700 | 53,6100 | 82 | 8 818 | 2021-10-22 11:37:56 |
| UNIMOT | UNT | 49,6000 | -0,3000 | -0,60% | 49,1500 | 50,1000 | 49,1000 | 9 656 | 960 680 | 2021-10-22 17:00:00 |
| VENTUREIN | VTI | 2,3800 | 0,0300 | 1,28% | 2,3800 | 2,3800 | 2,3800 | 32 | 152 | 2021-10-22 09:00:00 |
| VERCOM | VRC | 54,0000 | 0,5000 | 0,93% | 54,0000 | 54,3000 | 53,0500 | 31 643 | 3 375 384 | 2021-10-22 17:00:00 |
| VIGOSYS | VGO | 734,0000 | 4,0000 | 0,55% | 730,0000 | 734,0000 | 730,0000 | 146 | 213 424 | 2021-10-22 16:38:27 |
| VINDEXUS | VIN | 7,6000 | 0,0400 | 0,53% | 7,5400 | 7,6000 | 7,5400 | 1 206 | 18 198 | 2021-10-22 17:00:00 |
| VISTAL | VTL | 3,5900 | 0,0100 | 0,28% | 3,5800 | 3,5900 | 3,4900 | 18 507 | 130 936 | 2021-10-22 17:00:00 |
| VIVID | VVD | 1,3260 | -0,0200 | -1,49% | 1,3300 | 1,3400 | 1,2500 | 15 862 | 41 256 | 2021-10-22 15:40:24 |
| VOTUM | VOT | 13,9200 | 0,0600 | 0,43% | 13,9600 | 14,1800 | 13,7600 | 6 188 | 172 830 | 2021-10-22 17:00:00 |
| VOXEL | VOX | 50,4000 | 1,3000 | 2,65% | 48,5000 | 50,4000 | 48,5000 | 24 402 | 2 424 342 | 2021-10-22 17:00:52 |
| VRG | VRG | 3,7850 | -0,0250 | -0,66% | 3,8100 | 3,8100 | 3,7200 | 3 150 | 23 580 | 2021-10-22 17:00:00 |
| WARIMPEX | WXF | 5,1600 | -0,0400 | -0,77% | 5,1800 | 5,1800 | 5,1600 | 840 | 8 672 | 2021-10-15 14:18:28 |
| WASKO | WAS | 1,6700 | 0,0100 | 0,60% | 1,6350 | 1,6950 | 1,6350 | 39 800 | 132 818 | 2021-10-22 15:40:18 |
| WAWEL | WWL | 590,0000 | 0,0000 | 0,00% | 590,0000 | 594,0000 | 584,0000 | 31 | 36 556 | 2021-10-22 17:00:00 |
| WIELTON | WLT | 12,5600 | -0,1200 | -0,95% | 12,5600 | 12,7000 | 12,4800 | 77 606 | 1 947 490 | 2021-10-22 17:00:00 |
| WIKANA | WIK | 4,9600 | 0,0000 | 0,00% | 4,9600 | 4,9600 | 4,8000 | 300 | 2 886 | 2021-10-21 17:00:00 |
| WIRTUALNA | WPL | 134,4000 | -0,6000 | -0,44% | 135,0000 | 135,0000 | 133,0000 | 4 644 | 1 249 874 | 2021-10-22 17:00:00 |
| WITTCHEN | WTN | 13,1500 | 0,0000 | 0,00% | 13,2000 | 13,2000 | 13,1500 | 1 852 | 48 796 | 2021-10-22 16:46:43 |
| WOJAS | WOJ | 4,2800 | -0,1200 | -2,73% | 4,5200 | 4,5200 | 4,2800 | 2 150 | 18 718 | 2021-10-22 16:48:55 |
| WORKSERV | WSE | 1,3080 | 0,0020 | 0,15% | 1,3000 | 1,3080 | 1,2900 | 5 046 | 13 100 | 2021-10-22 13:04:11 |
| XTB | XTB | 15,4300 | 0,0300 | 0,19% | 15,4000 | 15,5900 | 15,2900 | 147 467 | 4 558 790 | 2021-10-22 17:01:21 |
| XTPL | XTP | 56,7000 | -0,5000 | -0,87% | 58,4000 | 58,4000 | 56,7000 | 581 | 66 394 | 2021-10-22 17:00:00 |
| ZAMET | ZMT | 0,9140 | 0,0020 | 0,22% | 0,8900 | 0,9160 | 0,8840 | 26 621 | 48 318 | 2021-10-22 17:00:00 |
| ZEPAK | ZEP | 18,7000 | -0,1000 | -0,53% | 18,7500 | 18,9500 | 18,3000 | 26 384 | 979 882 | 2021-10-22 17:00:00 |
| ZPUE | PUE | 206,0000 | 1,0000 | 0,49% | 204,0000 | 206,0000 | 204,0000 | 176 | 72 102 | 2021-10-22 13:53:08 |
| ZREMB | ZRE | 1,0950 | 0,0000 | 0,00% | 1,0900 | 1,0950 | 1,0700 | 3 906 | 8 464 | 2021-10-22 14:51:02 |
| ZUE | ZUE | 3,5000 | -0,0500 | -1,41% | 3,6000 | 3,6000 | 3,5000 | 23 681 | 168 954 | 2021-10-22 17:00:00 |
