59 039,8400
0,13%
77,4700
WIG |
|
|---|---|
| Kurs odniesienia: | 58 962,3700 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 58 893,5000 |
| Max 1D: | 59 130,3000 |
| Min 1D: | 58 543,5300 |
| Wolumen obrotu: | 34 074 400 szt. |
| Wartość obrotu: | 1 306 361 856 zł |
| Liczba transakcji: | 91 875 |
| Stopa zwrotu 1R: | -1,43% |
| Max 1R: | 61 924,8600 |
| Min 1R: | 54 846,4800 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 412,0000 | -3,0000 | -0,72% | 412,0000 | 412,0000 | 405,0000 | 6 067 | 4 961 736 | 2020-01-17 17:00:00 |
| 4FUNMEDIA | 4FM | 5,5200 | -0,0400 | -0,72% | 5,4400 | 5,5200 | 5,4000 | 3 089 | 33 716 | 2020-01-17 17:00:00 |
| ABPL | ABE | 25,6000 | 0,2000 | 0,79% | 25,4000 | 25,7000 | 25,0000 | 2 130 | 107 824 | 2020-01-17 17:00:00 |
| ACAUTOGAZ | ACG | 47,6000 | 0,0000 | 0,00% | 47,6000 | 47,6000 | 46,6000 | 533 | 50 248 | 2020-01-17 17:00:00 |
| ADIUVO | ADV | 5,9800 | 0,0000 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 10 | 120 | 2020-01-17 09:24:07 |
| AGORA | AGO | 12,8500 | 0,0000 | 0,00% | 12,9000 | 12,9000 | 12,7500 | 4 933 | 126 682 | 2020-01-17 17:00:00 |
| AGROTON | AGT | 3,4900 | 0,0100 | 0,29% | 3,4200 | 3,4900 | 3,4200 | 2 938 | 20 198 | 2020-01-17 16:48:36 |
| AILLERON | ALL | 9,0000 | 0,0400 | 0,45% | 8,9600 | 9,1200 | 8,8600 | 2 198 | 39 598 | 2020-01-17 16:38:06 |
| AIRWAY | AWM | 0,5020 | -0,0460 | -8,39% | 0,5400 | 0,5400 | 0,5020 | 10 177 | 10 260 | 2020-01-17 17:03:30 |
| ALIOR | ALR | 27,8800 | -0,1400 | -0,50% | 28,0200 | 28,1000 | 27,7400 | 316 789 | 17 697 474 | 2020-01-17 17:04:52 |
| ALTA | AAT | 1,8900 | -0,0300 | -1,56% | 1,9800 | 1,9800 | 1,8400 | 1 976 | 7 360 | 2020-01-17 17:00:00 |
| ALTUSTFI | ALI | 1,5000 | 0,0000 | 0,00% | 1,4700 | 1,5000 | 1,4660 | 13 168 | 38 976 | 2020-01-17 17:00:00 |
| ALUMETAL | AML | 45,0000 | -0,1000 | -0,22% | 45,2000 | 45,2000 | 44,4000 | 794 | 71 278 | 2020-01-17 16:48:42 |
| AMBRA | AMB | 18,0000 | 0,0000 | 0,00% | 18,0000 | 18,1000 | 17,8500 | 5 850 | 210 220 | 2020-01-17 17:00:00 |
| AMICA | AMC | 147,8000 | 2,6000 | 1,79% | 144,2000 | 148,0000 | 143,8000 | 10 403 | 3 037 556 | 2020-01-17 17:00:00 |
| AMREST | EAT | 46,1500 | -0,7500 | -1,60% | 46,5000 | 46,8500 | 46,1000 | 61 510 | 5 693 798 | 2020-01-17 17:04:56 |
| APATOR | APT | 21,4000 | -0,1000 | -0,47% | 21,6000 | 21,6000 | 20,8000 | 6 355 | 271 046 | 2020-01-17 17:00:00 |
| APLISENS | APN | 10,6000 | 0,1000 | 0,95% | 10,9000 | 10,9000 | 10,3000 | 1 042 | 21 470 | 2020-01-17 11:01:46 |
| APSENERGY | APE | 2,2800 | -0,0100 | -0,44% | 2,2800 | 2,2800 | 2,2800 | 485 | 2 212 | 2020-01-17 09:00:00 |
| ARCHICOM | ARH | 18,2500 | 0,2500 | 1,39% | 18,0000 | 18,2500 | 18,0000 | 2 342 | 85 132 | 2020-01-17 15:52:51 |
| ARCTIC | ATC | 4,1000 | 0,0100 | 0,24% | 4,0900 | 4,1600 | 3,9500 | 146 133 | 1 193 542 | 2020-01-17 17:02:54 |
| ARCUS | ARC | 2,2600 | -0,0200 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 50 | 226 | 2020-01-17 09:45:35 |
| ARTERIA | ARR | 5,7500 | 0,0000 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 5 | 58 | 2020-01-17 09:00:00 |
| ARTIFEX | ART | 3,0900 | -0,1050 | -3,29% | 3,1900 | 3,1900 | 3,0000 | 13 554 | 83 420 | 2020-01-17 16:47:22 |
| ASBIS | ASB | 3,6700 | 0,1500 | 4,26% | 3,5200 | 3,8300 | 3,5050 | 536 332 | 3 927 460 | 2020-01-17 17:00:23 |
| ASMGROUP | ASM | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 1 | 6 | 2019-12-16 09:00:00 |
| ASSECOBS | ABS | 29,8000 | 0,0000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | 568 | 33 852 | 2020-01-17 12:10:28 |
| ASSECOPOL | ACP | 65,0000 | 0,7000 | 1,09% | 64,3000 | 65,0000 | 64,3000 | 58 173 | 7 536 708 | 2020-01-17 17:00:00 |
| ASSECOSEE | ASE | 24,8000 | 0,2000 | 0,81% | 24,4000 | 24,8000 | 24,4000 | 1 602 | 78 922 | 2020-01-17 17:00:00 |
| ASTARTA | AST | 18,6500 | -0,1500 | -0,80% | 18,6000 | 18,8000 | 18,5000 | 6 291 | 234 592 | 2020-01-17 17:00:00 |
| ATAL | 1AT | 42,5000 | 0,1000 | 0,24% | 41,5000 | 42,7000 | 41,5000 | 7 638 | 649 026 | 2020-01-17 17:00:00 |
| ATENDE | ATD | 3,5200 | -0,1400 | -3,83% | 3,6600 | 3,6600 | 3,5200 | 6 439 | 46 004 | 2020-01-17 14:21:42 |
| ATLANTAPL | ATP | 4,9400 | 0,0000 | 0,00% | 4,8100 | 4,9400 | 4,8000 | 476 | 4 682 | 2020-01-17 14:29:27 |
| ATLANTIS | ATS | 0,5600 | -0,0150 | -2,61% | 0,5600 | 0,5600 | 0,5600 | 2 120 | 2 374 | 2020-01-17 11:08:09 |
| ATLASEST | ATL | 1,5100 | -0,0650 | -4,13% | 1,5200 | 1,5200 | 1,5100 | 4 610 | 13 964 | 2020-01-17 10:55:51 |
| ATMGRUPA | ATG | 4,6100 | -0,0900 | -1,91% | 4,7000 | 4,7000 | 4,6100 | 3 083 | 28 968 | 2020-01-17 17:00:00 |
| ATREM | ATR | 1,9300 | -0,0450 | -2,28% | 1,9750 | 1,9750 | 1,9300 | 511 | 1 974 | 2020-01-17 09:02:04 |
| AUGA | AUG | 1,9500 | -0,1300 | -6,25% | 1,9500 | 1,9500 | 1,9500 | 1 | 4 | 2019-12-30 09:00:00 |
| AUTOPARTN | APR | 4,8700 | 0,0200 | 0,41% | 4,8600 | 4,9100 | 4,8200 | 60 038 | 585 750 | 2020-01-17 17:00:00 |
| BAHOLDING | BAH | 0,9490 | -0,0110 | -1,15% | 0,9200 | 0,9700 | 0,9200 | 106 343 | 198 708 | 2020-01-17 17:00:00 |
| BALTONA | BAL | 6,5000 | 0,1000 | 1,56% | 6,4000 | 6,5000 | 6,3000 | 29 560 | 373 036 | 2020-01-17 16:32:27 |
| BBIDEV | BBD | 4,8400 | -0,0200 | -0,41% | 4,6500 | 4,8400 | 4,6500 | 648 | 6 082 | 2020-01-17 16:49:38 |
| BEDZIN | BDZ | 12,8000 | -0,9500 | -6,91% | 13,7500 | 13,7500 | 12,8000 | 305 | 7 900 | 2020-01-17 16:33:08 |
| BENEFIT | BFT | 956,0000 | 0,0000 | 0,00% | 950,0000 | 956,0000 | 942,0000 | 323 | 612 388 | 2020-01-17 17:00:00 |
| BETACOM | BCM | 9,4800 | 0,2700 | 2,93% | 9,2100 | 9,4800 | 9,2100 | 120 | 2 218 | 2020-01-17 15:15:30 |
| BIK | BIK | 13,3600 | -0,1200 | -0,89% | 13,4000 | 13,4000 | 12,9000 | 535 | 14 236 | 2020-01-17 17:00:00 |
| BIOMEDLUB | BML | 1,0500 | 0,0100 | 0,96% | 1,0400 | 1,0600 | 1,0300 | 64 268 | 134 398 | 2020-01-17 17:00:00 |
| BIOTON | BIO | 3,9500 | -0,1200 | -2,95% | 4,0000 | 4,0550 | 3,9500 | 44 026 | 351 112 | 2020-01-17 17:02:50 |
| BNPPPL | BNP | 77,0000 | 2,8000 | 3,77% | 74,2000 | 77,0000 | 74,2000 | 893 | 136 228 | 2020-01-17 17:00:00 |
| BOGDANKA | LWB | 33,8000 | -0,1500 | -0,44% | 34,5000 | 34,5000 | 33,7500 | 7 421 | 502 958 | 2020-01-17 17:02:08 |
| BOOMBIT | BBT | 10,1600 | -0,5800 | -5,40% | 10,7400 | 10,7400 | 9,7200 | 29 462 | 604 468 | 2020-01-17 17:00:00 |
| BORYSZEW | BRS | 4,3400 | 0,0300 | 0,70% | 4,2850 | 4,3400 | 4,2650 | 62 782 | 539 150 | 2020-01-17 17:02:45 |
| BOS | BOS | 7,0000 | -0,1000 | -1,41% | 7,1000 | 7,1600 | 7,0000 | 6 076 | 85 980 | 2020-01-17 16:46:17 |
| BOWIM | BOW | 2,1400 | -0,1000 | -4,46% | 2,2400 | 2,2400 | 2,1400 | 7 203 | 30 996 | 2020-01-16 15:20:45 |
| BRASTER | BRA | 0,4800 | -0,0140 | -2,83% | 0,4990 | 0,4990 | 0,4720 | 433 950 | 417 478 | 2020-01-17 17:01:14 |
| BSCDRUK | BSC | 42,5000 | 0,0000 | 0,00% | 43,9000 | 43,9000 | 42,5000 | 100 | 8 666 | 2020-01-17 17:00:00 |
| BUDIMEX | BDX | 188,0000 | 1,0000 | 0,53% | 186,0000 | 189,0000 | 186,0000 | 4 033 | 1 512 540 | 2020-01-17 17:00:00 |
| BUMECH | BMC | 2,8350 | -0,0450 | -1,56% | 2,8800 | 2,8800 | 2,5950 | 54 714 | 291 026 | 2020-01-17 16:26:17 |
| CCC | CCC | 96,9500 | 0,0000 | 0,00% | 97,0000 | 97,9500 | 95,1500 | 90 215 | 17 410 786 | 2020-01-17 17:03:16 |
| CDPROJEKT | CDR | 266,5000 | -15,8000 | -5,60% | 253,8000 | 268,0000 | 243,0000 | 2 794 383 | 1 423 602 304 | 2020-01-17 17:04:54 |
| CDRL | CDL | 21,9000 | -0,4000 | -1,79% | 22,5000 | 22,5000 | 21,7000 | 2 782 | 122 560 | 2020-01-17 16:42:11 |
| CELTIC | CPD | 6,3000 | -0,1000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 4 430 | 55 818 | 2020-01-17 16:43:29 |
| CEZ | CEZ | 87,7000 | 0,5000 | 0,57% | 87,7000 | 87,7000 | 87,7000 | 4 | 702 | 2020-01-17 10:58:16 |
| CIECH | CIE | 36,8000 | 0,5500 | 1,52% | 36,5000 | 37,4500 | 36,4500 | 41 356 | 3 066 176 | 2020-01-17 17:01:34 |
| CIGAMES | CIG | 0,8250 | -0,0620 | -6,99% | 0,9000 | 0,9000 | 0,8100 | 2 953 686 | 5 085 966 | 2020-01-17 17:00:00 |
| CITYSERV | CTS | 9,2000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 320 | 5 888 | 2020-01-17 15:41:10 |
| CLNPHARMA | CLN | 48,8500 | 1,0500 | 2,20% | 47,8000 | 49,0000 | 47,8000 | 8 510 | 825 408 | 2020-01-17 17:00:00 |
| CNT | CNT | 14,5000 | -0,1000 | -0,68% | 14,5000 | 14,5000 | 14,5000 | 715 | 20 736 | 2020-01-17 10:28:06 |
| COGNOR | COG | 1,2900 | 0,0000 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 15 803 | 40 756 | 2020-01-17 17:00:00 |
| COMARCH | CMR | 205,0000 | -2,0000 | -0,97% | 208,0000 | 208,0000 | 205,0000 | 1 588 | 654 928 | 2020-01-17 17:03:58 |
| COMP | CMP | 66,0000 | 0,0000 | 0,00% | 66,2000 | 66,2000 | 65,4000 | 125 | 16 472 | 2020-01-17 17:00:00 |
| COMPERIA | CPL | 2,6800 | 0,0000 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 560 | 3 002 | 2020-01-17 09:00:00 |
| CORMAY | CRM | 0,9920 | -0,0020 | -0,20% | 0,9920 | 0,9950 | 0,9770 | 62 029 | 123 252 | 2020-01-17 17:00:00 |
| CPGROUP | CPG | 7,0500 | 0,1700 | 2,47% | 7,1800 | 7,1800 | 7,0500 | 1 127 | 15 938 | 2020-01-17 15:43:43 |
| CYFRPLSAT | CPS | 28,6000 | -0,1600 | -0,56% | 28,7000 | 29,1000 | 28,3000 | 505 369 | 28 899 064 | 2020-01-17 17:00:00 |
| DATAWALK | DAT | 53,6000 | -1,2000 | -2,19% | 54,4000 | 55,0000 | 52,2000 | 11 858 | 1 266 822 | 2020-01-17 17:01:46 |
| DEBICA | DBC | 82,6000 | 0,0000 | 0,00% | 82,6000 | 82,6000 | 82,4000 | 650 | 107 358 | 2020-01-17 16:49:15 |
| DECORA | DCR | 19,4000 | -0,2000 | -1,02% | 19,9000 | 19,9000 | 19,4000 | 1 242 | 48 316 | 2020-01-17 16:42:25 |
| DEKPOL | DEK | 26,0000 | 0,1000 | 0,39% | 25,8000 | 26,0000 | 25,6000 | 633 | 32 550 | 2020-01-16 11:56:08 |
| DELKO | DEL | 11,2000 | -0,1000 | -0,88% | 11,3000 | 11,3000 | 11,0000 | 1 865 | 41 790 | 2020-01-17 17:00:00 |
| DEVELIA | DVL | 2,6500 | 0,0350 | 1,34% | 2,6200 | 2,6500 | 2,6100 | 55 755 | 293 964 | 2020-01-17 17:03:07 |
| DINOPL | DNP | 155,6000 | 2,3000 | 1,50% | 154,0000 | 158,1000 | 153,0000 | 89 297 | 27 727 134 | 2020-01-17 17:00:00 |
| DOMDEV | DOM | 97,6000 | -0,4000 | -0,41% | 98,8000 | 98,8000 | 97,4000 | 2 355 | 460 200 | 2020-01-17 17:00:00 |
| ECHO | ECH | 4,9500 | 0,0300 | 0,61% | 4,9500 | 4,9500 | 4,8500 | 113 659 | 1 114 294 | 2020-01-17 17:00:00 |
| EDINVEST | EDI | 2,2000 | 0,0200 | 0,92% | 2,1800 | 2,2000 | 2,1800 | 8 506 | 37 286 | 2020-01-17 16:41:12 |
| EFEKT | EFK | 5,5000 | 1,3600 | 32,85% | 4,9000 | 5,5000 | 4,8800 | 13 911 | 143 428 | 2020-01-17 17:01:41 |
| EKOEXPORT | EEX | 5,6600 | -0,2800 | -4,71% | 5,9200 | 5,9200 | 5,5600 | 45 383 | 515 388 | 2020-01-17 17:00:00 |
| ELBUDOWA | ELB | 8,4200 | 0,0400 | 0,48% | 8,3600 | 8,7000 | 8,0200 | 42 398 | 705 828 | 2020-01-17 17:02:25 |
| ELEKTROTI | ELT | 4,8100 | 0,0200 | 0,42% | 4,8700 | 5,0000 | 4,8100 | 12 315 | 119 842 | 2020-01-17 10:37:23 |
| ELEMENTAL | EMT | 1,8800 | 0,0540 | 2,96% | 1,8260 | 1,9300 | 1,8000 | 214 033 | 803 700 | 2020-01-17 16:46:08 |
| ELKOP | EKP | 0,8580 | -0,0020 | -0,23% | 0,8600 | 0,8600 | 0,8000 | 1 530 | 2 570 | 2020-01-17 17:00:00 |
| ELZAB | ELZ | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 401 | 2 406 | 2020-01-17 13:44:54 |
| ENAP | ENP | 1,5000 | 0,0500 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 2 | 6 | 2020-01-17 09:00:33 |
| ENEA | ENA | 7,5400 | 0,0200 | 0,27% | 7,6000 | 7,6200 | 7,5250 | 219 168 | 3 317 428 | 2020-01-17 17:00:00 |
| ENELMED | ENE | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 20 | 540 | 2020-01-13 15:27:20 |
| ENERGA | ENG | 7,5100 | 0,0300 | 0,40% | 7,5000 | 7,5400 | 7,4600 | 123 086 | 1 845 874 | 2020-01-17 17:00:00 |
| ENTER | ENT | 50,8000 | 1,3000 | 2,63% | 50,0000 | 50,8000 | 49,2000 | 24 380 | 2 442 290 | 2020-01-17 16:47:25 |
| ERBUD | ERB | 19,3000 | -0,4500 | -2,28% | 19,5000 | 19,5500 | 19,0000 | 1 640 | 63 826 | 2020-01-17 16:41:28 |
| ERG | ERG | 28,4000 | 0,2000 | 0,71% | 28,6000 | 28,6000 | 28,4000 | 1 201 | 68 218 | 2020-01-17 13:11:49 |
| ESOTIQ | EAH | 10,9500 | 0,0000 | 0,00% | 11,2000 | 11,2000 | 10,9000 | 2 966 | 64 730 | 2020-01-17 17:00:00 |
| EUCO | EUC | 4,8800 | -0,1200 | -2,40% | 4,9900 | 4,9900 | 4,7800 | 12 180 | 117 866 | 2020-01-17 17:00:00 |
| EUROCASH | EUR | 21,3200 | 0,0600 | 0,28% | 21,2600 | 21,4800 | 21,1400 | 45 066 | 1 918 208 | 2020-01-17 17:01:07 |
| EUROHOLD | EHG | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 7 | 80 | 2020-01-02 09:01:03 |
| EUROTEL | ETL | 26,2000 | 0,4000 | 1,55% | 25,9000 | 26,9000 | 25,7000 | 11 553 | 604 110 | 2020-01-17 17:00:37 |
| FAMUR | FMF | 3,5400 | 0,0550 | 1,58% | 3,5000 | 3,5700 | 3,4900 | 641 876 | 4 539 944 | 2020-01-17 17:00:00 |
| FASING | FSG | 14,9000 | 0,3000 | 2,05% | 14,8500 | 15,0500 | 14,7000 | 11 131 | 331 778 | 2020-01-17 17:00:00 |
| FEERUM | FEE | 12,6500 | 0,0000 | 0,00% | 12,6500 | 12,6500 | 11,6000 | 601 | 14 186 | 2020-01-17 12:54:28 |
| FERRO | FRO | 17,5500 | 0,1500 | 0,86% | 17,4500 | 17,5500 | 17,0000 | 22 652 | 774 540 | 2020-01-17 17:00:00 |
| FERRUM | FER | 3,8000 | 0,0000 | 0,00% | 3,6900 | 3,8000 | 3,6900 | 224 | 1 654 | 2020-01-17 09:02:37 |
| FORTE | FTE | 28,9000 | -0,4000 | -1,37% | 29,3000 | 29,3000 | 28,3000 | 3 994 | 230 186 | 2020-01-17 17:00:00 |
| GETIN | GTN | 1,5600 | -0,0080 | -0,51% | 1,5500 | 1,5820 | 1,5400 | 339 698 | 1 061 804 | 2020-01-17 17:00:25 |
| GLCOSMED | GLC | 1,2800 | 0,0000 | 0,00% | 1,2500 | 1,2800 | 1,1800 | 1 205 | 2 952 | 2020-01-15 17:00:00 |
| GPW | GPW | 41,9000 | 0,3500 | 0,84% | 41,4000 | 41,9500 | 41,4000 | 44 673 | 3 717 490 | 2020-01-17 17:04:24 |
| GROCLIN | GCN | 1,5500 | 0,0340 | 2,24% | 1,5120 | 1,5500 | 1,4940 | 29 006 | 88 008 | 2020-01-17 17:00:00 |
| GRODNO | GRN | 7,2000 | 0,0800 | 1,12% | 7,2000 | 7,4000 | 6,8000 | 56 658 | 810 074 | 2020-01-17 17:00:20 |
| GRUPAAZOTY | ATT | 29,2400 | -0,9000 | -2,99% | 30,3800 | 30,3800 | 28,8600 | 74 155 | 4 380 098 | 2020-01-17 17:04:47 |
| GTC | GTC | 9,9000 | 0,1000 | 1,02% | 9,8800 | 9,9000 | 9,7200 | 13 839 | 272 882 | 2020-01-17 17:00:00 |
| HANDLOWY | BHW | 53,3000 | 0,5000 | 0,95% | 53,0000 | 53,3000 | 52,9000 | 6 032 | 640 624 | 2020-01-17 17:00:00 |
| HELIO | HEL | 9,7000 | 0,0000 | 0,00% | 9,7000 | 9,7000 | 9,4000 | 252 | 4 790 | 2020-01-17 10:58:30 |
| HYDROTOR | HDR | 35,2000 | 0,4000 | 1,15% | 35,4000 | 35,4000 | 35,0000 | 76 | 5 352 | 2020-01-17 16:03:41 |
| I2DEV | I2D | 8,1000 | 0,0000 | 0,00% | 8,1500 | 8,1500 | 8,1000 | 14 | 228 | 2020-01-17 15:16:29 |
| IDEABANK | IDA | 2,3450 | -0,0250 | -1,05% | 2,3550 | 2,3900 | 2,3350 | 43 675 | 205 488 | 2020-01-17 17:00:00 |
| IFIRMA | IFI | 3,5100 | -0,0700 | -1,96% | 3,5800 | 3,5800 | 3,5100 | 13 428 | 95 510 | 2020-01-17 17:00:31 |
| IIAAV | IIA | 104,0000 | 0,0000 | 0,00% | 104,0000 | 104,0000 | 104,0000 | 544 | 113 152 | 2020-01-17 14:34:14 |
| IMCOMPANY | IMC | 13,5000 | -0,4500 | -3,23% | 14,1000 | 14,1000 | 13,3000 | 4 144 | 111 828 | 2020-01-17 14:58:00 |
| IMMOBILE | GKI | 2,7300 | 0,0900 | 3,41% | 2,7300 | 2,7300 | 2,6500 | 751 | 4 016 | 2020-01-17 17:00:00 |
| IMPEL | IPL | 8,2000 | 0,3500 | 4,46% | 7,9500 | 8,4000 | 7,7000 | 1 500 | 23 896 | 2020-01-17 16:45:39 |
| IMS | IMS | 3,8400 | -0,0400 | -1,03% | 3,8800 | 3,8800 | 3,8400 | 1 550 | 11 908 | 2020-01-17 16:25:43 |
| INC | INC | 1,5800 | 0,0200 | 1,28% | 1,5500 | 1,5800 | 1,5300 | 5 110 | 15 648 | 2020-01-17 12:36:42 |
| INGBSK | ING | 205,5000 | -0,5000 | -0,24% | 205,0000 | 207,0000 | 204,0000 | 1 654 | 679 040 | 2020-01-17 17:00:00 |
| INPRO | INP | 4,6000 | -0,1200 | -2,54% | 4,9600 | 4,9600 | 4,6000 | 201 | 1 850 | 2020-01-17 09:48:07 |
| INSTALKRK | INK | 17,8000 | 0,2500 | 1,42% | 17,7000 | 17,8000 | 17,4000 | 3 909 | 136 602 | 2020-01-17 17:00:00 |
| INTERAOLT | IRL | 21,8000 | 1,8000 | 9,00% | 20,3000 | 22,0000 | 20,0000 | 62 024 | 2 580 288 | 2020-01-17 17:00:00 |
| INTERCARS | CAR | 239,0000 | 11,0000 | 4,82% | 232,0000 | 240,0000 | 225,0000 | 7 915 | 3 717 870 | 2020-01-17 17:00:00 |
| INTERFERI | INF | 3,9000 | 0,0000 | 0,00% | 3,7000 | 3,9000 | 3,7000 | 816 | 6 038 | 2020-01-09 13:29:48 |
| INTERSPPL | IPO | 1,8200 | 0,0000 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 5 000 | 18 200 | 2020-01-17 13:57:53 |
| INTROL | INL | 2,5000 | 0,0000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 10 | 50 | 2020-01-17 09:21:26 |
| IPOPEMA | IPE | 1,8200 | -0,0500 | -2,67% | 1,8650 | 1,8650 | 1,8200 | 2 975 | 10 856 | 2020-01-17 14:41:24 |
| IZOBLOK | IZB | 39,5000 | -2,3000 | -5,50% | 42,0000 | 42,2000 | 38,7000 | 1 419 | 117 824 | 2020-01-17 17:00:00 |
| IZOSTAL | IZS | 2,6900 | -0,0600 | -2,18% | 2,7500 | 2,7500 | 2,6900 | 16 974 | 92 382 | 2020-01-17 16:43:46 |
| JSW | JSW | 22,6800 | -0,4200 | -1,82% | 22,9000 | 23,2000 | 22,4200 | 600 074 | 27 338 752 | 2020-01-17 17:04:36 |
| K2INTERNT | K2I | 8,8500 | -0,0500 | -0,56% | 9,0000 | 9,0000 | 8,7000 | 2 303 | 40 516 | 2020-01-17 16:46:23 |
| KERNEL | KER | 48,4000 | -0,7500 | -1,53% | 49,5000 | 49,7000 | 48,2500 | 20 362 | 1 999 698 | 2020-01-17 17:00:00 |
| KETY | KTY | 352,0000 | -1,0000 | -0,28% | 352,0000 | 356,0000 | 350,0000 | 915 | 644 908 | 2020-01-17 17:00:00 |
| KGHM | KGH | 101,0000 | 1,5000 | 1,51% | 100,0000 | 101,0000 | 99,7400 | 321 884 | 64 746 968 | 2020-01-17 17:03:24 |
| KGL | KGL | 12,5000 | -0,4000 | -3,10% | 12,9000 | 12,9000 | 12,5000 | 361 | 9 026 | 2020-01-17 12:42:08 |
| KINOPOL | KPL | 9,8000 | 0,0000 | 0,00% | 9,9000 | 9,9000 | 9,5500 | 5 873 | 114 894 | 2020-01-17 16:46:36 |
| KOGENERA | KGN | 36,7000 | 0,0000 | 0,00% | 36,7000 | 36,7000 | 35,5000 | 24 | 1 724 | 2020-01-17 14:58:22 |
| KOMPAP | KMP | 6,7500 | -0,0500 | -0,74% | 6,7500 | 6,7500 | 6,7500 | 800 | 10 800 | 2020-01-17 12:51:11 |
| KOMPUTRON | KOM | 2,8500 | -0,0700 | -2,40% | 2,7900 | 2,8500 | 2,7500 | 6 822 | 37 686 | 2020-01-17 14:56:09 |
| KREC | KRC | 6,3000 | 0,1600 | 2,61% | 6,1500 | 6,4400 | 6,1500 | 24 270 | 300 214 | 2020-01-17 16:32:52 |
| KRKA | KRK | 314,0000 | 0,0000 | 0,00% | 314,0000 | 314,0000 | 309,0000 | 1 371 | 848 270 | 2020-01-17 15:01:34 |
| KRUK | KRU | 167,6000 | -0,9000 | -0,53% | 167,8000 | 170,0000 | 167,2000 | 63 969 | 21 508 168 | 2020-01-17 17:02:12 |
| KRUSZWICA | KSW | 53,6000 | 0,0000 | 0,00% | 53,6000 | 53,6000 | 53,0000 | 881 | 93 994 | 2020-01-17 16:31:42 |
| KRVITAMIN | KVT | 5,4000 | 0,1000 | 1,89% | 5,4000 | 5,4200 | 5,3400 | 465 | 4 988 | 2020-01-17 16:39:28 |
| LARQ | LRQ | 2,8000 | -0,0800 | -2,78% | 2,9200 | 3,0000 | 2,8000 | 21 257 | 122 126 | 2020-01-17 17:01:56 |
| LENA | LEN | 3,7000 | 0,0000 | 0,00% | 3,7000 | 3,7400 | 3,6900 | 5 434 | 40 212 | 2020-01-17 14:54:49 |
| LENTEX | LTX | 7,4600 | 0,0200 | 0,27% | 7,4400 | 7,4600 | 7,4000 | 13 445 | 200 144 | 2020-01-17 16:44:37 |
| LIBET | LBT | 0,5620 | 0,0220 | 4,07% | 0,5580 | 0,5620 | 0,5400 | 86 258 | 95 056 | 2020-01-17 16:39:37 |
| LIVECHAT | LVC | 45,9000 | 0,6000 | 1,32% | 45,3000 | 46,0000 | 45,0000 | 72 474 | 6 630 074 | 2020-01-17 17:00:00 |
| LOKUM | LKD | 15,0000 | 0,0000 | 0,00% | 14,8000 | 15,0000 | 14,2000 | 1 013 | 29 090 | 2020-01-17 16:39:22 |
| LOTOS | LTS | 85,6600 | 0,6800 | 0,80% | 84,8000 | 86,0000 | 84,8000 | 143 036 | 24 526 608 | 2020-01-17 17:00:00 |
| LPP | LPP | 8740,0000 | 40,0000 | 0,46% | 8 685,0000 | 8 815,0000 | 8 680,0000 | 1 197 | 20 916 920 | 2020-01-17 17:00:00 |
| LSISOFT | LSI | 22,0000 | 0,2000 | 0,92% | 21,5000 | 22,0000 | 21,2000 | 2 126 | 91 102 | 2020-01-17 15:58:12 |
| LUBAWA | LBW | 0,8560 | 0,0060 | 0,71% | 0,8320 | 0,8600 | 0,8300 | 121 024 | 203 472 | 2020-01-17 17:00:00 |
| MABION | MAB | 75,0000 | -1,7000 | -2,22% | 76,7000 | 76,7000 | 74,2000 | 3 620 | 542 152 | 2020-01-17 17:00:00 |
| MAKARONPL | MAK | 5,1500 | 0,1000 | 1,98% | 5,0000 | 5,1500 | 5,0000 | 371 | 3 722 | 2020-01-17 16:40:23 |
| MANGATA | MGT | 74,0000 | -1,0000 | -1,33% | 73,0000 | 76,0000 | 73,0000 | 396 | 58 842 | 2020-01-17 15:10:36 |
| MARVIPOL | MVP | 5,2000 | 0,2300 | 4,63% | 4,9800 | 5,3400 | 4,9800 | 111 021 | 1 149 504 | 2020-01-17 17:00:00 |
| MASTERPHA | MPH | 4,6200 | -0,4600 | -9,06% | 4,6200 | 4,6200 | 4,6200 | 50 | 462 | 2020-01-17 17:01:53 |
| MAXCOM | MXC | 15,2000 | -0,0500 | -0,33% | 15,2000 | 15,2000 | 14,8500 | 371 | 11 106 | 2020-01-17 17:02:50 |
| MBANK | MBK | 384,8000 | -4,6000 | -1,18% | 382,2000 | 392,0000 | 382,2000 | 11 860 | 9 191 808 | 2020-01-17 17:00:00 |
| MBWS | MBW | 11,2800 | 0,0000 | 0,00% | 11,2800 | 11,2800 | 11,2800 | 2 | 46 | 2020-01-10 09:00:38 |
| MCI | MCI | 10,3000 | -0,0500 | -0,48% | 10,3500 | 10,4500 | 10,2000 | 3 421 | 70 486 | 2020-01-17 17:00:00 |
| MDIENERGIA | MDI | 2,9600 | 0,1200 | 4,23% | 2,8200 | 2,9600 | 2,8200 | 3 | 18 | 2020-01-17 13:22:22 |
| MEDIACAP | MCP | 2,1900 | 0,0000 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 25 | 110 | 2020-01-17 14:24:53 |
| MEDICALG | MDG | 22,0000 | -1,0000 | -4,35% | 23,3000 | 23,3000 | 20,4000 | 62 599 | 2 669 466 | 2020-01-17 17:04:45 |
| MENNICA | MNC | 21,8000 | 0,2000 | 0,93% | 21,4000 | 21,8000 | 21,4000 | 67 | 2 884 | 2020-01-17 17:00:00 |
| MERCATOR | MRC | 9,9000 | -0,4400 | -4,26% | 10,3800 | 10,3800 | 9,9000 | 3 674 | 73 142 | 2020-01-17 17:00:00 |
| MERCOR | MCR | 9,4200 | 0,1600 | 1,73% | 9,4200 | 9,4200 | 9,2200 | 175 | 3 234 | 2020-01-17 15:09:28 |
| MEXPOLSKA | MEX | 3,2400 | -0,0800 | -2,41% | 3,2600 | 3,2600 | 3,1000 | 3 617 | 23 064 | 2020-01-17 16:49:34 |
| MFO | MFO | 27,6000 | 0,1000 | 0,36% | 27,6000 | 27,6000 | 26,5000 | 79 | 4 298 | 2020-01-17 16:47:30 |
| MILLENNIUM | MIL | 6,1450 | 0,0100 | 0,16% | 6,1500 | 6,2400 | 6,0950 | 734 017 | 9 055 798 | 2020-01-17 17:01:54 |
| MIRACULUM | MIR | 1,3400 | 0,0050 | 0,37% | 1,3400 | 1,3400 | 1,3300 | 2 100 | 5 608 | 2020-01-17 14:29:22 |
| MIRBUD | MRB | 1,1100 | 0,0200 | 1,83% | 1,0900 | 1,1200 | 1,0800 | 231 929 | 507 338 | 2020-01-17 17:00:00 |
| MLPGROUP | MLG | 56,0000 | 2,5000 | 4,67% | 56,0000 | 56,0000 | 56,0000 | 64 | 7 168 | 2020-01-17 17:00:00 |
| MLSYSTEM | MLS | 31,7000 | 1,7000 | 5,67% | 30,3000 | 31,8000 | 29,8000 | 34 327 | 2 140 978 | 2020-01-17 17:00:28 |
| MOL | MOL | 36,0400 | 0,1600 | 0,45% | 36,0400 | 36,0400 | 36,0400 | 50 000 | 3 604 000 | 2020-01-17 16:20:37 |
| MONNARI | MON | 2,8000 | -0,0600 | -2,10% | 2,8600 | 2,8600 | 2,7500 | 74 076 | 415 108 | 2020-01-17 16:49:50 |
| MORIZON | MZN | 0,8400 | -0,0600 | -6,67% | 0,9160 | 0,9160 | 0,8260 | 76 117 | 129 458 | 2020-01-17 15:43:28 |
| MOSTALPLC | MSP | 7,1000 | -0,0200 | -0,28% | 7,1000 | 7,1000 | 7,0000 | 362 | 5 100 | 2020-01-17 15:19:50 |
| MOSTALWAR | MSW | 3,9200 | 0,0300 | 0,77% | 3,8900 | 3,9200 | 3,8900 | 200 | 1 558 | 2020-01-17 09:11:14 |
| MOSTALZAB | MSZ | 0,7600 | -0,0190 | -2,44% | 0,7720 | 0,7780 | 0,7600 | 75 109 | 114 970 | 2020-01-17 17:00:00 |
| MWTRADE | MWT | 3,3800 | 0,0800 | 2,42% | 3,3800 | 3,3800 | 3,3800 | 11 | 74 | 2020-01-17 09:48:13 |
| NETIA | NET | 4,4300 | -0,0100 | -0,23% | 4,4500 | 4,4600 | 4,3900 | 67 415 | 593 542 | 2020-01-17 17:00:00 |
| NEUCA | NEU | 387,0000 | -1,0000 | -0,26% | 392,0000 | 392,0000 | 386,0000 | 917 | 712 580 | 2020-01-17 17:00:00 |
| NEWAG | NWG | 23,5000 | 0,5000 | 2,17% | 23,4000 | 23,5000 | 22,8000 | 1 722 | 80 470 | 2020-01-17 17:00:00 |
| NORTCOAST | NCT | 14,8500 | -0,2000 | -1,33% | 15,0000 | 15,0000 | 14,5000 | 995 | 29 370 | 2020-01-17 17:00:00 |
| NOVATURAS | NTU | 18,2000 | 0,9000 | 5,20% | 18,2000 | 18,2000 | 18,2000 | 48 | 1 748 | 2020-01-15 11:09:13 |
| NOWAGALA | CNG | 0,7400 | -0,0050 | -0,67% | 0,7450 | 0,7450 | 0,7350 | 20 970 | 31 052 | 2020-01-17 17:04:26 |
| NTTSYSTEM | NTT | 2,3200 | 0,0100 | 0,43% | 2,3100 | 2,3200 | 2,3100 | 4 049 | 18 724 | 2020-01-17 16:20:55 |
| OAT | OAT | 11,7500 | 0,5000 | 4,44% | 11,9000 | 12,0000 | 11,5000 | 20 875 | 493 062 | 2020-01-17 16:43:05 |
| ODLEWNIE | ODL | 4,2000 | 0,1200 | 2,94% | 4,1600 | 4,2000 | 4,1000 | 15 096 | 124 792 | 2020-01-17 17:00:00 |
| OEX | OEX | 18,2000 | 0,7000 | 4,00% | 18,0000 | 18,2000 | 18,0000 | 80 | 2 894 | 2020-01-17 16:09:15 |
| OPENFIN | OPF | 1,1200 | -0,0300 | -2,61% | 1,1000 | 1,1200 | 1,0600 | 7 650 | 16 716 | 2020-01-17 15:55:15 |
| OPONEO.PL | OPN | 24,5000 | -0,3000 | -1,21% | 24,8000 | 24,8000 | 23,6000 | 11 997 | 578 668 | 2020-01-17 16:17:20 |
| OPTEAM | OPM | 10,2000 | -0,1000 | -0,97% | 10,2000 | 10,2000 | 10,2000 | 100 | 2 040 | 2020-01-17 09:25:47 |
| ORANGEPL | OPL | 7,8650 | 0,1000 | 1,29% | 7,7350 | 7,9550 | 7,7200 | 1 750 893 | 27 438 122 | 2020-01-17 17:02:33 |
| ORBIS | ORB | 115,5000 | 0,5000 | 0,43% | 114,5000 | 115,5000 | 114,5000 | 136 | 31 320 | 2020-01-17 17:00:00 |
| ORZBIALY | OBL | 11,5500 | 0,0500 | 0,43% | 11,4000 | 11,5500 | 11,4000 | 2 326 | 53 570 | 2020-01-17 11:08:34 |
| OTLOG | OTS | 5,3000 | -0,2000 | -3,64% | 5,5000 | 5,5000 | 5,3000 | 3 023 | 32 186 | 2020-01-17 14:28:30 |
| OTMUCHOW | OTM | 1,4200 | -0,0100 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 13 | 36 | 2020-01-17 15:15:55 |
| OVOSTAR | OVO | 77,0000 | 0,5000 | 0,65% | 76,5000 | 77,0000 | 76,5000 | 8 | 1 226 | 2020-01-17 10:07:11 |
| PAMAPOL | PMP | 1,0200 | 0,0100 | 0,99% | 0,9900 | 1,0200 | 0,9900 | 1 251 | 2 478 | 2020-01-17 13:35:38 |
| PANOVA | NVA | 16,7000 | -0,2000 | -1,18% | 16,8000 | 16,8000 | 15,6000 | 2 263 | 73 528 | 2020-01-17 17:00:00 |
| PATENTUS | PAT | 1,4500 | -0,0100 | -0,68% | 1,4500 | 1,4600 | 1,4200 | 1 977 | 5 690 | 2020-01-17 14:20:40 |
| PBKM | BKM | 63,0000 | 0,0000 | 0,00% | 62,6000 | 63,2000 | 62,2000 | 1 336 | 167 990 | 2020-01-17 15:25:41 |
| PCCROKITA | PCR | 52,6000 | 0,2000 | 0,38% | 52,4000 | 52,8000 | 51,0000 | 2 117 | 219 296 | 2020-01-17 17:00:00 |
| PEKABEX | PBX | 11,2000 | 1,0000 | 9,80% | 10,4000 | 11,2000 | 10,4000 | 37 433 | 812 094 | 2020-01-17 17:03:13 |
| PEKAO | PEO | 103,5000 | 0,8000 | 0,78% | 102,3000 | 105,2000 | 102,3000 | 639 966 | 133 016 200 | 2020-01-17 17:00:00 |
| PEMANAGER | PEM | 10,4000 | -0,1000 | -0,95% | 10,5000 | 10,8500 | 10,4000 | 5 390 | 113 828 | 2020-01-17 17:00:00 |
| PEP | PEP | 27,0000 | 0,5000 | 1,89% | 26,2000 | 27,0000 | 26,2000 | 54 230 | 2 885 396 | 2020-01-17 17:00:00 |
| PEPEES | PPS | 1,7000 | -0,0200 | -1,16% | 1,7200 | 1,7200 | 1,7000 | 1 452 | 4 948 | 2020-01-17 15:57:45 |
| PGE | PGE | 7,7260 | 0,0040 | 0,05% | 7,7400 | 7,8920 | 7,7160 | 1 223 155 | 18 998 264 | 2020-01-17 17:00:00 |
| PGNIG | PGN | 4,2500 | -0,0240 | -0,56% | 4,2740 | 4,3000 | 4,2460 | 4 764 409 | 40 652 092 | 2020-01-17 17:00:54 |
| PGO | PGO | 1,2400 | 0,0250 | 2,06% | 1,2000 | 1,2400 | 1,1800 | 9 590 | 22 864 | 2020-01-17 17:00:00 |
| PGSSOFT | PSW | 11,1000 | 0,0400 | 0,36% | 11,0600 | 11,1800 | 10,9000 | 10 343 | 228 300 | 2020-01-17 15:21:14 |
| PHARMENA | PHR | 5,2000 | -0,1000 | -1,89% | 5,2600 | 5,2600 | 4,8100 | 3 016 | 30 350 | 2020-01-17 16:45:57 |
| PHN | PHN | 12,6000 | 0,1000 | 0,80% | 12,6000 | 12,6000 | 12,4500 | 2 945 | 74 116 | 2020-01-17 14:45:04 |
| PKNORLEN | PKN | 86,2400 | 0,6600 | 0,77% | 85,0000 | 86,6000 | 85,0000 | 705 605 | 121 562 552 | 2020-01-17 17:04:22 |
| PKOBP | PKO | 35,0000 | 0,1200 | 0,34% | 34,9200 | 35,3800 | 34,9000 | 1 613 045 | 113 569 728 | 2020-01-17 17:00:00 |
| PKPCARGO | PKP | 20,6500 | -0,1500 | -0,72% | 20,8500 | 21,0500 | 20,6500 | 18 848 | 786 708 | 2020-01-17 17:00:00 |
| PLASTBOX | PLX | 2,1500 | 0,0000 | 0,00% | 2,2450 | 2,2450 | 2,1500 | 4 505 | 19 372 | 2020-01-17 15:04:44 |
| PLAY | PLY | 36,1000 | -0,4000 | -1,10% | 36,5000 | 36,6600 | 35,7600 | 293 430 | 21 181 700 | 2020-01-17 17:00:43 |
| PLAYWAY | PLW | 276,0000 | -1,0000 | -0,36% | 268,0000 | 276,0000 | 264,0000 | 8 277 | 4 469 406 | 2020-01-17 17:00:37 |
| PLAZACNTR | PLZ | 2,5800 | 0,0600 | 2,38% | 2,5800 | 2,5800 | 2,5800 | 6 | 30 | 2020-01-17 11:12:03 |
| POLICE | PCE | 10,6000 | -0,3000 | -2,75% | 10,6000 | 10,6000 | 10,6000 | 174 | 3 688 | 2020-01-17 15:54:42 |
| POLIMEXMS | PXM | 2,5100 | 0,0150 | 0,60% | 2,4950 | 2,6500 | 2,4650 | 355 091 | 1 816 818 | 2020-01-17 17:01:20 |
| POLNORD | PND | 3,2700 | -0,6500 | -16,58% | 3,8000 | 3,8800 | 3,2300 | 864 362 | 6 169 474 | 2020-01-17 17:02:23 |
| POLWAX | PWX | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0100 | 2,9900 | 7 258 | 43 576 | 2020-01-17 15:10:52 |
| POZBUD | POZ | 1,7000 | -0,0350 | -2,02% | 1,7250 | 1,7450 | 1,6900 | 30 515 | 104 068 | 2020-01-17 16:36:14 |
| PRAGMAFA | PRF | 12,9000 | 0,0000 | 0,00% | 12,8000 | 12,9000 | 12,6000 | 402 | 10 184 | 2020-01-17 14:48:01 |
| PRAGMAINK | PRI | 7,0200 | 0,0000 | 0,00% | 7,0200 | 7,0200 | 7,0200 | 8 | 112 | 2020-01-17 09:24:38 |
| PRAIRIE | PDZ | 0,6200 | 0,0000 | 0,00% | 0,6100 | 0,6250 | 0,6050 | 104 831 | 128 672 | 2020-01-17 17:03:50 |
| PROCHEM | PRM | 16,7500 | -0,0500 | -0,30% | 16,8000 | 16,8000 | 16,2500 | 168 | 5 478 | 2020-01-17 16:14:47 |
| PROJPRZEM | PJP | 15,1000 | 0,1000 | 0,67% | 15,1000 | 15,1000 | 15,1000 | 150 | 4 530 | 2020-01-17 16:13:01 |
| PROTEKTOR | PRT | 3,1500 | -0,1800 | -5,41% | 3,3000 | 3,3000 | 3,0000 | 5 503 | 33 780 | 2020-01-17 13:39:12 |
| PROVIDENT | IPF | 7,3800 | 0,3100 | 4,38% | 7,3800 | 7,3800 | 7,3800 | 2 | 30 | 2020-01-15 09:02:00 |
| PZU | PZU | 41,6500 | 0,7000 | 1,71% | 41,0000 | 41,8800 | 40,9900 | 2 785 442 | 232 261 072 | 2020-01-17 17:00:00 |
| QUERCUS | QRS | 2,9000 | 0,1000 | 3,57% | 2,7500 | 2,9100 | 2,7400 | 63 839 | 362 676 | 2020-01-17 17:01:15 |
| R22 | R22 | 23,9000 | -0,5000 | -2,05% | 24,8000 | 24,9000 | 23,6000 | 32 908 | 1 579 138 | 2020-01-17 17:01:46 |
| RADPOL | RDL | 1,5200 | 0,0150 | 1,00% | 1,5050 | 1,5200 | 1,4650 | 26 635 | 79 656 | 2020-01-17 16:47:34 |
| RAFAKO | RFK | 0,8050 | -0,0250 | -3,01% | 0,8360 | 0,8370 | 0,7950 | 780 818 | 1 269 988 | 2020-01-17 17:04:48 |
| RAFAMET | RAF | 12,0000 | 0,7000 | 6,19% | 11,5000 | 12,0000 | 11,5000 | 21 | 488 | 2020-01-17 12:28:39 |
| RAINBOW | RBW | 36,7000 | -0,8000 | -2,13% | 37,4000 | 37,5000 | 36,0000 | 71 952 | 5 320 976 | 2020-01-17 17:00:00 |
| RANKPROGR | RNK | 1,3150 | -0,0050 | -0,38% | 1,3650 | 1,3650 | 1,2750 | 30 066 | 78 852 | 2020-01-17 17:00:00 |
| RAWLPLUG | RWL | 8,1000 | 0,0000 | 0,00% | 8,1000 | 8,1000 | 8,0000 | 170 | 2 742 | 2020-01-17 17:00:00 |
| RELPOL | RLP | 6,1000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,1000 | 3 623 | 44 288 | 2020-01-17 17:00:00 |
| REMAK | RMK | 9,4600 | 0,0200 | 0,21% | 9,4600 | 9,4600 | 9,4600 | 12 | 228 | 2020-01-17 15:04:43 |
| RONSON | RON | 0,8550 | 0,0100 | 1,18% | 0,8500 | 0,8800 | 0,8400 | 196 151 | 334 388 | 2020-01-17 17:04:17 |
| ROPCZYCE | RPC | 24,0000 | 1,0000 | 4,35% | 22,7000 | 24,0000 | 22,4000 | 5 020 | 232 852 | 2020-01-17 17:00:00 |
| RYVU | RVU | 49,9000 | -0,1000 | -0,20% | 50,0000 | 50,6000 | 49,0000 | 4 270 | 423 838 | 2020-01-17 17:00:00 |
| SANOK | SNK | 19,5500 | 0,0000 | 0,00% | 19,6000 | 19,6000 | 19,3000 | 1 904 | 74 382 | 2020-01-17 17:00:00 |
| SANPL | SPL | 306,6000 | 5,0000 | 1,66% | 298,0000 | 308,8000 | 298,0000 | 35 369 | 21 683 300 | 2020-01-17 17:00:00 |
| SANTANDER | SAN | 15,7900 | 0,3400 | 2,20% | 15,3000 | 15,7900 | 15,2600 | 1 355 | 41 416 | 2020-01-17 16:22:43 |
| SECOGROUP | SWG | 15,8000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 15,8000 | 1 144 | 36 538 | 2020-01-17 15:48:59 |
| SEKO | SEK | 10,0000 | 0,4500 | 4,71% | 9,6000 | 10,0000 | 9,6000 | 1 305 | 25 662 | 2020-01-17 16:21:05 |
| SELENAFM | SEL | 15,9000 | -0,2000 | -1,24% | 16,1000 | 16,1000 | 15,5000 | 785 | 24 720 | 2020-01-17 14:57:45 |
| SELVITA | SLV | 25,4000 | 0,1000 | 0,40% | 25,9000 | 26,0000 | 24,9000 | 4 712 | 238 712 | 2020-01-17 16:46:06 |
| SERINUS | SEN | 0,4980 | -0,0070 | -1,39% | 0,5000 | 0,5050 | 0,4880 | 51 615 | 51 660 | 2020-01-17 16:47:45 |
| SETANTA | SET | 7,5800 | 0,3800 | 5,28% | 7,2000 | 7,5800 | 7,2000 | 41 154 | 610 098 | 2020-01-17 16:49:10 |
| SFINKS | SFS | 0,6260 | 0,0060 | 0,97% | 0,6280 | 0,6280 | 0,6000 | 6 705 | 8 150 | 2020-01-17 16:31:33 |
| SILVAIR-REGS | SVRS | 6,1000 | -0,1800 | -2,87% | 6,1600 | 6,3000 | 6,0990 | 6 457 | 78 948 | 2020-01-17 16:32:54 |
| SILVANO | SFG | 9,5800 | -0,1000 | -1,03% | 9,5800 | 9,5800 | 9,5800 | 310 | 5 940 | 2020-01-17 15:42:46 |
| SIMPLE | SME | 6,9000 | -0,1000 | -1,43% | 7,1500 | 7,1500 | 6,9000 | 983 | 13 706 | 2020-01-17 16:26:36 |
| SKARBIEC | SKH | 19,8000 | 0,0000 | 0,00% | 19,8000 | 19,8000 | 19,5000 | 2 064 | 81 196 | 2020-01-17 17:00:00 |
| SKOTAN | SKT | 1,0000 | 0,0400 | 4,17% | 1,0000 | 1,0000 | 0,9600 | 33 921 | 67 102 | 2020-01-17 17:02:33 |
| SNIEZKA | SKA | 86,0000 | -0,5000 | -0,58% | 86,5000 | 86,5000 | 84,5000 | 190 | 32 602 | 2020-01-17 16:49:37 |
| SOLAR | SOL | 5,6000 | -0,2500 | -4,27% | 5,6000 | 6,5000 | 5,5500 | 31 052 | 369 088 | 2020-01-17 17:00:00 |
| SONEL | SON | 9,9000 | 0,0500 | 0,51% | 9,9000 | 9,9000 | 9,7000 | 45 | 884 | 2020-01-17 16:40:33 |
| SOPHARMA | SPH | 8,7000 | -0,9600 | -9,94% | 8,7000 | 8,7000 | 8,7000 | 1 | 18 | 2019-12-30 13:37:21 |
| STALEXP | STX | 3,0300 | -0,0200 | -0,66% | 3,0400 | 3,0500 | 3,0200 | 187 949 | 1 142 400 | 2020-01-17 17:01:39 |
| STALPROD | STP | 213,0000 | 4,0000 | 1,91% | 209,5000 | 218,0000 | 209,0000 | 25 294 | 10 730 278 | 2020-01-17 17:02:00 |
| STALPROFI | STF | 7,8000 | -0,1000 | -1,27% | 7,8000 | 7,8500 | 7,7500 | 798 | 12 484 | 2020-01-17 15:01:58 |
| SUNEX | SNX | 12,0000 | 0,0000 | 0,00% | 11,9500 | 12,1000 | 11,6500 | 21 095 | 500 906 | 2020-01-17 17:00:00 |
| SUWARY | SUW | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 11,2000 | 28 | 664 | 2020-01-17 15:18:04 |
| SWISSMED | SWD | 5,2000 | -0,1200 | -2,26% | 5,2800 | 5,2800 | 5,0000 | 1 896 | 19 098 | 2020-01-17 17:00:00 |
| SYGNITY | SGN | 2,3800 | -0,0500 | -2,06% | 2,4200 | 2,4200 | 2,3800 | 40 889 | 196 368 | 2020-01-17 17:00:00 |
| SYNEKTIK | SNT | 14,0000 | 0,0600 | 0,43% | 13,9800 | 14,4600 | 13,9000 | 35 485 | 992 920 | 2020-01-17 17:00:00 |
| TALANX | TNX | 189,0000 | 3,0000 | 1,61% | 189,0000 | 189,0000 | 189,0000 | 35 | 13 230 | 2020-01-16 11:00:13 |
| TALEX | TLX | 12,5500 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 12,5500 | 414 | 10 400 | 2020-01-17 16:05:33 |
| TATRY | TMR | 149,0000 | 0,0000 | 0,00% | 149,0000 | 149,0000 | 149,0000 | 5 | 1 490 | 2020-01-15 09:36:45 |
| TAURONPE | TPE | 1,5950 | 0,0110 | 0,69% | 1,5820 | 1,6100 | 1,5820 | 1 097 545 | 3 506 048 | 2020-01-17 17:02:10 |
| TBULL | TBL | 17,1000 | -0,3000 | -1,72% | 17,3500 | 17,9000 | 16,8000 | 12 913 | 452 134 | 2020-01-17 17:00:00 |
| TESGAS | TSG | 4,6200 | -0,3800 | -7,60% | 5,1000 | 5,2000 | 4,4200 | 156 106 | 1 481 190 | 2020-01-17 17:00:09 |
| TIM | TIM | 10,8500 | 0,4500 | 4,33% | 10,4500 | 10,9000 | 10,3000 | 6 912 | 146 222 | 2020-01-17 15:17:41 |
| TORPOL | TOR | 6,9800 | -0,0200 | -0,29% | 7,0400 | 7,1400 | 6,8800 | 51 108 | 712 474 | 2020-01-17 17:00:00 |
| TOWERINVT | TOW | 25,5000 | -0,5000 | -1,92% | 25,5000 | 25,5000 | 25,5000 | 905 | 46 156 | 2020-01-17 09:50:38 |
| TOYA | TOA | 5,6500 | 0,0500 | 0,89% | 5,6000 | 5,6500 | 5,5000 | 21 572 | 241 624 | 2020-01-17 17:00:00 |
| TRAKCJA | TRK | 1,7100 | -0,0200 | -1,16% | 1,7300 | 1,7420 | 1,6900 | 494 805 | 1 697 838 | 2020-01-17 17:00:00 |
| TRANSPOL | TRN | 3,0050 | 0,0050 | 0,17% | 3,0000 | 3,0050 | 3,0000 | 4 390 | 26 360 | 2020-01-17 15:30:52 |
| TRITON | TRI | 1,9700 | -0,0700 | -3,43% | 2,0100 | 2,0100 | 1,9700 | 4 000 | 16 016 | 2020-01-17 13:07:33 |
| TSGAMES | TEN | 239,0000 | -2,0000 | -0,83% | 234,0000 | 246,0000 | 232,0000 | 36 171 | 17 320 516 | 2020-01-17 17:00:00 |
| ULMA | ULM | 56,0000 | 1,0000 | 1,82% | 57,0000 | 57,0000 | 54,0000 | 36 | 3 898 | 2020-01-17 16:45:50 |
| ULTGAMES | ULG | 21,0000 | -0,6500 | -3,00% | 21,6000 | 21,6000 | 20,8000 | 56 631 | 2 385 952 | 2020-01-17 17:00:59 |
| UNIBEP | UNI | 9,0000 | -0,1000 | -1,10% | 9,0000 | 9,0800 | 9,0000 | 1 884 | 33 920 | 2020-01-17 17:02:09 |
| UNICREDIT | UCG | 55,6000 | -0,2500 | -0,45% | 56,0000 | 56,0000 | 55,3500 | 50 036 | 5 551 532 | 2020-01-16 16:25:31 |
| UNIMOT | UNT | 29,3000 | 0,9000 | 3,17% | 28,5000 | 29,5000 | 27,7000 | 12 669 | 727 780 | 2020-01-17 17:00:44 |
| VENTUREIN | VTI | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 27 | 60 | 2020-01-17 15:15:37 |
| VIGOSYS | VGO | 444,0000 | 6,0000 | 1,37% | 444,0000 | 446,0000 | 440,0000 | 199 | 175 900 | 2020-01-17 16:26:49 |
| VINDEXUS | VIN | 8,1000 | 0,0000 | 0,00% | 7,9400 | 8,1000 | 7,9400 | 79 | 1 258 | 2020-01-17 17:00:00 |
| VISTAL | VTL | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 1,9400 | 14 073 | 55 656 | 2020-01-17 17:00:00 |
| VIVID | VVD | 1,6000 | -0,0520 | -3,15% | 1,6560 | 1,6560 | 1,5400 | 216 311 | 686 172 | 2020-01-17 17:00:00 |
| VOTUM | VOT | 13,6500 | -0,5500 | -3,87% | 14,1500 | 14,2000 | 13,1000 | 32 556 | 886 392 | 2020-01-17 17:02:12 |
| VOXEL | VOX | 32,2000 | -0,2000 | -0,62% | 32,5000 | 32,5000 | 32,2000 | 1 022 | 66 224 | 2020-01-17 16:38:47 |
| VRG | VRG | 3,8100 | 0,0100 | 0,26% | 3,8400 | 3,8400 | 3,8000 | 25 178 | 191 616 | 2020-01-17 17:00:00 |
| WADEX | WAX | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 10 | 136 | 2020-01-17 09:15:43 |
| WARIMPEX | WXF | 6,7600 | 0,0600 | 0,90% | 6,7600 | 6,7600 | 6,7600 | 85 | 1 150 | 2020-01-16 14:40:33 |
| WASKO | WAS | 1,4600 | 0,0700 | 5,04% | 1,3900 | 1,4700 | 1,3500 | 106 000 | 299 990 | 2020-01-17 16:21:19 |
| WAWEL | WWL | 660,0000 | 14,0000 | 2,17% | 644,0000 | 660,0000 | 644,0000 | 151 | 197 400 | 2020-01-17 17:00:00 |
| WIELTON | WLT | 7,0900 | -0,0600 | -0,84% | 7,2000 | 7,2700 | 6,8600 | 134 202 | 1 902 308 | 2020-01-17 17:03:05 |
| WIKANA | WIK | 1,3400 | 0,0000 | 0,00% | 1,3600 | 1,3600 | 1,3000 | 1 535 | 4 086 | 2020-01-17 17:00:00 |
| WIRTUALNA | WPL | 77,4000 | -0,6000 | -0,77% | 78,0000 | 78,6000 | 77,0000 | 2 039 | 317 236 | 2020-01-17 17:00:00 |
| WITTCHEN | WTN | 12,7000 | -0,1000 | -0,78% | 13,1000 | 13,1000 | 12,7000 | 2 900 | 74 542 | 2020-01-17 16:37:18 |
| WOJAS | WOJ | 5,0800 | 0,0900 | 1,80% | 5,0000 | 5,0800 | 4,8000 | 4 391 | 43 542 | 2020-01-17 15:37:45 |
| WORKSERV | WSE | 0,4990 | -0,0100 | -1,96% | 0,5090 | 0,5190 | 0,4980 | 210 315 | 213 376 | 2020-01-17 17:00:00 |
| XTB | XTB | 3,7000 | -0,0200 | -0,54% | 3,7100 | 3,8000 | 3,7000 | 29 460 | 218 126 | 2020-01-17 15:55:11 |
| XTPL | XTP | 123,0000 | 0,0000 | 0,00% | 123,5000 | 123,5000 | 117,0000 | 705 | 168 500 | 2020-01-17 17:00:30 |
| ZAMET | ZMT | 1,1900 | 0,0500 | 4,39% | 1,1700 | 1,2000 | 1,1400 | 12 084 | 28 280 | 2020-01-17 16:32:44 |
| ZEPAK | ZEP | 7,9000 | 0,0000 | 0,00% | 7,9000 | 7,9800 | 7,7400 | 4 263 | 67 138 | 2020-01-17 13:21:37 |
| ZPUE | PUE | 170,0000 | -3,0000 | -1,73% | 170,0000 | 170,0000 | 161,0000 | 522 | 171 882 | 2020-01-17 17:00:00 |
| ZUE | ZUE | 4,4800 | -0,1000 | -2,18% | 4,4800 | 4,4800 | 4,3600 | 1 213 | 10 712 | 2020-01-17 16:45:47 |
