60 910,1100
-0,42%
-255,8900
WIG |
|
|---|---|
| Kurs odniesienia: | 61 166,0000 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 61 092,1700 |
| Max 1D: | 61 097,0100 |
| Min 1D: | 60 642,7400 |
| Wolumen obrotu: | 28 085 300 szt. |
| Wartość obrotu: | 653 035 904 zł |
| Liczba transakcji: | 56 854 |
| Stopa zwrotu 1R: | 0,65% |
| Max 1R: | 61 924,8600 |
| Min 1R: | 54 027,3200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 374,0000 | 1,0000 | 0,27% | 369,0000 | 378,0000 | 368,5000 | 2 250 | 1 676 432 | 2019-04-18 17:01:36 |
| 4FUNMEDIA | 4FM | 13,4000 | 0,4000 | 3,08% | 13,0000 | 13,5000 | 13,0000 | 3 086 | 81 582 | 2019-04-18 16:49:01 |
| ABCDATA | ABC | 1,4100 | 0,0100 | 0,71% | 1,4000 | 1,4100 | 1,3900 | 55 613 | 154 844 | 2019-04-18 17:00:00 |
| ABPL | ABE | 18,8000 | -0,2500 | -1,31% | 19,2000 | 19,2000 | 18,8000 | 424 | 16 056 | 2019-04-18 17:00:00 |
| ACAUTOGAZ | ACG | 50,0000 | 0,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 174 | 17 400 | 2019-04-18 10:51:30 |
| ADIUVO | ADV | 7,5000 | -0,7000 | -8,54% | 8,2000 | 8,2000 | 7,5000 | 4 104 | 63 068 | 2019-04-18 16:09:35 |
| AGORA | AGO | 12,3000 | 0,0000 | 0,00% | 12,3500 | 12,3500 | 12,2000 | 3 324 | 81 258 | 2019-04-18 15:02:42 |
| AGROTON | AGT | 3,3000 | 0,0200 | 0,61% | 3,3400 | 3,3400 | 3,2150 | 4 950 | 32 382 | 2019-04-18 15:46:58 |
| AILLERON | ALL | 9,7000 | -0,0400 | -0,41% | 9,6000 | 9,7000 | 9,4400 | 1 481 | 28 308 | 2019-04-18 16:13:05 |
| AIRWAY | AWM | 0,6500 | 0,0000 | 0,00% | 0,6300 | 0,6500 | 0,6200 | 13 626 | 17 056 | 2019-04-18 10:44:19 |
| ALIOR | ALR | 60,0000 | 0,1000 | 0,17% | 59,9500 | 60,2000 | 59,2500 | 172 756 | 20 636 878 | 2019-04-18 17:00:00 |
| ALTA | AAT | 2,5000 | -0,0200 | -0,79% | 2,5600 | 2,5600 | 2,4200 | 1 010 | 4 890 | 2019-04-18 15:56:15 |
| ALTUSTFI | ALI | 2,3900 | 0,0850 | 3,69% | 2,3000 | 2,4750 | 2,2800 | 42 241 | 198 460 | 2019-04-18 17:02:32 |
| ALUMETAL | AML | 46,4000 | -0,3000 | -0,64% | 46,5000 | 46,5000 | 46,0000 | 5 576 | 518 022 | 2019-04-18 16:01:48 |
| AMBRA | AMB | 15,1000 | 0,3000 | 2,03% | 14,6000 | 15,1000 | 14,6000 | 1 564 | 46 768 | 2019-04-18 16:22:27 |
| AMICA | AMC | 142,8000 | 0,0000 | 0,00% | 143,0000 | 143,0000 | 141,0000 | 566 | 160 472 | 2019-04-18 17:00:00 |
| AMREST | EAT | 40,2500 | -0,1500 | -0,37% | 40,2000 | 40,9000 | 39,6000 | 44 442 | 3 541 872 | 2019-04-18 17:00:00 |
| APATOR | APT | 26,0000 | -0,2000 | -0,76% | 26,0000 | 26,3000 | 26,0000 | 1 472 | 76 592 | 2019-04-18 15:41:19 |
| APLISENS | APN | 10,3000 | -0,1000 | -0,96% | 10,3000 | 10,3000 | 10,1000 | 972 | 19 636 | 2019-04-18 13:22:13 |
| APSENERGY | APE | 2,4900 | -0,0100 | -0,40% | 2,5000 | 2,5000 | 2,4900 | 1 527 | 7 616 | 2019-04-18 16:23:16 |
| ARCHICOM | ARH | 14,0000 | 0,0000 | 0,00% | 13,9000 | 14,0000 | 13,8000 | 1 523 | 42 568 | 2019-04-17 16:47:26 |
| ARCTIC | ATC | 2,7400 | 0,0000 | 0,00% | 2,7400 | 2,7400 | 2,7300 | 8 073 | 44 152 | 2019-04-18 13:48:00 |
| ARTERIA | ARR | 4,8400 | 0,1200 | 2,54% | 4,8000 | 4,8400 | 4,8000 | 334 | 3 206 | 2019-04-18 14:05:57 |
| ARTIFEX | ART | 4,8900 | -0,0100 | -0,20% | 4,9000 | 4,9000 | 4,8900 | 44 | 430 | 2019-04-18 15:08:12 |
| ASBIS | ASB | 2,6150 | -0,0350 | -1,32% | 2,6500 | 2,6950 | 2,5950 | 57 855 | 303 260 | 2019-04-18 17:00:00 |
| ASMGROUP | ASM | 3,1600 | -0,1400 | -4,24% | 3,1600 | 3,1600 | 3,1600 | 13 | 82 | 2019-04-17 09:50:46 |
| ASSECOBS | ABS | 29,2000 | -0,2000 | -0,68% | 29,6000 | 29,6000 | 28,6000 | 8 730 | 511 154 | 2019-04-18 16:43:56 |
| ASSECOPOL | ACP | 54,4000 | -0,1500 | -0,27% | 54,1500 | 55,2500 | 54,0000 | 54 633 | 5 961 290 | 2019-04-18 17:00:00 |
| ASSECOSEE | ASE | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 104 | 2 996 | 2019-04-18 09:55:13 |
| ASTARTA | AST | 29,5000 | 2,1000 | 7,66% | 28,0000 | 29,5000 | 28,0000 | 65 345 | 3 788 490 | 2019-04-18 17:00:00 |
| ATAL | 1AT | 39,2000 | -0,6000 | -1,51% | 39,8000 | 39,8000 | 39,2000 | 209 | 16 514 | 2019-04-18 17:00:00 |
| ATENDE | ATD | 3,8000 | 0,0000 | 0,00% | 3,8400 | 3,8400 | 3,7400 | 1 254 | 9 472 | 2019-04-18 15:54:42 |
| ATLANTIS | ATS | 0,4600 | -0,0198 | -4,13% | 0,4798 | 0,4798 | 0,4600 | 500 | 472 | 2019-04-17 12:40:46 |
| ATLASEST | ATL | 1,4200 | -0,0200 | -1,39% | 1,4300 | 1,4300 | 1,4200 | 2 299 | 6 550 | 2019-04-18 09:46:36 |
| ATMGRUPA | ATG | 4,5900 | -0,0600 | -1,29% | 4,6000 | 4,7000 | 4,5800 | 14 911 | 138 282 | 2019-04-18 15:56:43 |
| ATREM | ATR | 2,2800 | -0,0200 | -0,87% | 2,2900 | 2,2900 | 2,2800 | 10 932 | 50 032 | 2019-04-18 13:13:33 |
| AUTOPARTN | APR | 4,7500 | -0,0300 | -0,63% | 4,7800 | 4,7800 | 4,6700 | 11 294 | 107 258 | 2019-04-18 17:00:00 |
| BAHOLDING | BAH | 2,2050 | -0,0800 | -3,50% | 2,2400 | 2,2950 | 2,1900 | 105 810 | 470 818 | 2019-04-18 17:00:00 |
| BALTONA | BAL | 9,8500 | -0,0500 | -0,51% | 9,9000 | 9,9000 | 9,4000 | 1 513 | 28 772 | 2019-04-18 16:49:34 |
| BBIDEV | BBD | 0,5720 | -0,0320 | -5,30% | 0,5920 | 0,5920 | 0,5700 | 64 263 | 74 284 | 2019-04-18 17:00:00 |
| BEDZIN | BDZ | 24,3000 | 0,0000 | 0,00% | 24,3000 | 24,3000 | 22,2000 | 3 | 142 | 2019-04-18 16:49:04 |
| BENEFIT | BFT | 934,0000 | -12,0000 | -1,27% | 930,0000 | 940,0000 | 916,0000 | 226 | 416 564 | 2019-04-18 16:14:09 |
| BETACOM | BCM | 10,7000 | -0,4600 | -4,12% | 11,1600 | 11,1600 | 10,7000 | 225 | 4 902 | 2019-04-18 11:13:29 |
| BIK | BIK | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | 170 | 2019-04-18 09:00:00 |
| BIOMEDLUB | BML | 0,7980 | 0,0080 | 1,01% | 0,7900 | 0,8000 | 0,7800 | 11 101 | 17 480 | 2019-04-18 17:00:00 |
| BIOTON | BIO | 4,5500 | -0,0900 | -1,94% | 4,6500 | 4,6500 | 4,4200 | 73 174 | 659 846 | 2019-04-18 17:02:53 |
| BNPPPL | BNP | 50,0000 | -0,4000 | -0,79% | 50,4000 | 50,4000 | 50,0000 | 77 | 7 716 | 2019-04-02 17:00:00 |
| BOGDANKA | LWB | 42,3000 | -2,4000 | -5,37% | 44,7500 | 45,0000 | 41,8000 | 40 394 | 3 496 106 | 2019-04-18 17:03:32 |
| BORYSZEW | BRS | 4,6950 | -0,0050 | -0,11% | 4,7000 | 4,7100 | 4,6500 | 13 499 | 125 932 | 2019-04-18 17:00:00 |
| BOS | BOS | 7,3600 | 0,1600 | 2,22% | 7,3200 | 7,3800 | 7,1200 | 18 342 | 266 730 | 2019-04-18 17:00:00 |
| BOWIM | BOW | 2,9800 | -0,0200 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 600 | 3 576 | 2019-04-17 09:50:29 |
| BRASTER | BRA | 2,0850 | 0,1050 | 5,30% | 1,9600 | 2,1400 | 1,9600 | 260 540 | 1 087 134 | 2019-04-18 17:00:00 |
| BSCDRUK | BSC | 30,2000 | -0,1000 | -0,33% | 30,8000 | 30,8000 | 30,2000 | 10 549 | 637 336 | 2019-04-18 16:30:42 |
| BUDIMEX | BDX | 148,4000 | 2,8000 | 1,92% | 145,8000 | 149,0000 | 142,2000 | 9 042 | 2 657 188 | 2019-04-18 17:00:34 |
| CAPITAL | CPA | 2,2100 | 0,0100 | 0,45% | 2,2500 | 2,2500 | 2,2000 | 25 268 | 112 506 | 2019-04-18 17:00:00 |
| CCC | CCC | 233,0000 | -0,8000 | -0,34% | 233,8000 | 236,0000 | 228,8000 | 45 391 | 21 133 686 | 2019-04-18 17:00:00 |
| CDPROJEKT | CDR | 202,0000 | 1,0000 | 0,50% | 201,0000 | 203,0000 | 196,1000 | 234 317 | 93 071 440 | 2019-04-18 17:03:55 |
| CDRL | CDL | 29,0000 | -0,2000 | -0,68% | 29,2000 | 29,2000 | 28,7000 | 119 | 6 872 | 2019-04-18 16:01:19 |
| CEZ | CEZ | 89,9000 | -0,1000 | -0,11% | 90,1000 | 90,1000 | 89,9000 | 40 | 7 200 | 2019-04-18 10:19:25 |
| CIECH | CIE | 49,4000 | -1,2000 | -2,37% | 50,2000 | 50,6000 | 49,1000 | 39 465 | 3 911 556 | 2019-04-18 17:01:54 |
| CIGAMES | CIG | 1,0700 | 0,0000 | 0,00% | 1,0660 | 1,0860 | 1,0660 | 150 799 | 323 426 | 2019-04-18 16:25:57 |
| CITYSERV | CTS | 12,9500 | 0,2000 | 1,57% | 12,8000 | 12,9500 | 12,8000 | 1 415 | 36 392 | 2019-04-17 16:27:17 |
| CLNPHARMA | CLN | 44,0000 | -1,1000 | -2,44% | 44,5500 | 45,9500 | 43,5000 | 5 895 | 518 930 | 2019-04-18 17:04:33 |
| CNT | CNT | 14,3000 | 0,0000 | 0,00% | 14,3000 | 14,3000 | 13,8000 | 143 | 3 970 | 2019-04-18 17:00:00 |
| COGNOR | COG | 1,8550 | 0,0050 | 0,27% | 1,8500 | 1,8700 | 1,8200 | 151 423 | 561 838 | 2019-04-18 17:00:00 |
| COMARCH | CMR | 186,0000 | 1,0000 | 0,54% | 185,0000 | 186,0000 | 183,0000 | 315 | 116 264 | 2019-04-18 16:36:01 |
| COMP | CMP | 62,0000 | 0,4000 | 0,65% | 62,0000 | 62,0000 | 61,4000 | 640 | 79 056 | 2019-04-18 17:00:00 |
| COMPERIA | CPL | 3,9400 | 0,0000 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 100 | 788 | 2019-04-09 09:00:00 |
| CORMAY | CRM | 1,0900 | 0,0480 | 4,61% | 1,0660 | 1,1200 | 1,0400 | 147 591 | 320 850 | 2019-04-18 16:37:54 |
| CPGROUP | CPG | 5,2100 | -0,2200 | -4,05% | 5,4300 | 5,4300 | 5,2100 | 2 050 | 21 582 | 2019-04-18 17:00:00 |
| CYFRPLSAT | CPS | 26,1600 | 0,1400 | 0,54% | 25,9400 | 26,3000 | 25,9200 | 118 250 | 6 166 638 | 2019-04-18 17:00:00 |
| DATAWALK | DAT | 22,2000 | -0,4000 | -1,77% | 23,0000 | 23,0000 | 22,2000 | 1 303 | 58 486 | 2019-04-18 13:08:13 |
| DEBICA | DBC | 84,0000 | 0,0000 | 0,00% | 85,4000 | 85,4000 | 84,0000 | 1 011 | 171 694 | 2019-04-18 16:40:04 |
| DECORA | DCR | 16,3500 | 0,0000 | 0,00% | 16,3000 | 16,3500 | 16,3000 | 460 | 14 996 | 2019-04-18 15:44:02 |
| DEKPOL | DEK | 36,2000 | 0,0000 | 0,00% | 36,2000 | 36,2000 | 35,4000 | 930 | 66 812 | 2019-04-18 17:00:00 |
| DELKO | DEL | 7,8000 | -0,0500 | -0,64% | 7,8000 | 7,8000 | 7,8000 | 10 | 156 | 2019-04-18 15:56:42 |
| DGA | DGA | 8,8400 | 0,0400 | 0,45% | 8,8400 | 8,8400 | 8,8400 | 3 | 54 | 2019-04-18 09:00:00 |
| DINOPL | DNP | 125,0000 | 1,4000 | 1,13% | 123,6000 | 125,0000 | 121,8000 | 49 597 | 12 244 102 | 2019-04-18 17:00:00 |
| DOMDEV | DOM | 81,4000 | -1,2000 | -1,45% | 83,2000 | 83,8000 | 81,0000 | 2 721 | 445 838 | 2019-04-18 17:02:40 |
| ECHO | ECH | 3,9700 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 3,9600 | 57 390 | 456 776 | 2019-04-18 16:31:04 |
| EDINVEST | EDI | 1,9800 | 0,0000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 2 | 8 | 2019-04-18 09:00:00 |
| EFEKT | EFK | 22,0000 | -0,4000 | -1,79% | 22,2000 | 22,2000 | 22,0000 | 186 | 8 228 | 2019-04-18 14:07:20 |
| EKOEXPORT | EEX | 6,3900 | 0,0600 | 0,95% | 6,3600 | 6,4000 | 6,3500 | 11 207 | 142 960 | 2019-04-18 17:00:00 |
| ELBUDOWA | ELB | 27,7000 | 0,0000 | 0,00% | 27,5000 | 27,8000 | 27,5000 | 398 | 22 052 | 2019-04-18 14:16:07 |
| ELEKTROTI | ELT | 4,9500 | 0,0300 | 0,61% | 4,9200 | 4,9500 | 4,8200 | 2 879 | 27 866 | 2019-04-18 17:00:00 |
| ELEMENTAL | EMT | 1,2580 | -0,0260 | -2,02% | 1,2840 | 1,2840 | 1,2500 | 46 636 | 117 790 | 2019-04-18 17:00:00 |
| ELKOP | EKP | 0,7600 | 0,0200 | 2,70% | 0,7600 | 0,7600 | 0,7600 | 149 | 226 | 2019-04-18 09:27:35 |
| ELZAB | ELZ | 4,4400 | 0,0400 | 0,91% | 4,5800 | 4,5800 | 4,4400 | 234 | 2 096 | 2019-04-18 16:35:55 |
| ENAP | ENP | 1,1300 | 0,0000 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 2 | 4 | 2019-04-18 09:00:00 |
| ENEA | ENA | 8,1350 | 0,0150 | 0,18% | 8,1300 | 8,1350 | 7,9700 | 449 692 | 7 241 584 | 2019-04-18 17:00:39 |
| ENELMED | ENE | 10,2000 | 0,1000 | 0,99% | 10,1000 | 10,2000 | 10,1000 | 950 | 19 340 | 2019-04-17 12:56:45 |
| ENERGA | ENG | 8,0000 | 0,0650 | 0,82% | 8,0000 | 8,0050 | 7,8800 | 330 748 | 5 264 528 | 2019-04-18 17:02:04 |
| ENTER | ENT | 27,3000 | 0,4000 | 1,49% | 26,9000 | 27,3000 | 26,9000 | 1 357 | 73 782 | 2019-04-18 16:43:56 |
| ERBUD | ERB | 12,9500 | 0,0000 | 0,00% | 13,0000 | 13,5000 | 12,9500 | 2 333 | 60 582 | 2019-04-18 17:00:00 |
| ERG | ERG | 31,0000 | 2,0000 | 6,90% | 31,0000 | 31,0000 | 31,0000 | 3 | 186 | 2019-04-18 09:00:00 |
| ERGIS | EGS | 3,0100 | -0,0100 | -0,33% | 2,9700 | 3,0200 | 2,9700 | 3 850 | 23 008 | 2019-04-18 16:35:54 |
| ESOTIQ | EAH | 20,5000 | -2,8000 | -12,02% | 22,7000 | 22,7000 | 20,5000 | 9 391 | 412 742 | 2019-04-18 17:01:23 |
| ESSYSTEM | ESS | 2,2800 | 0,0000 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 2 | 10 | 2019-04-18 09:00:00 |
| EUCO | EUC | 2,1800 | -0,4100 | -15,83% | 2,5500 | 2,5500 | 2,1600 | 77 175 | 352 600 | 2019-04-18 17:00:58 |
| EUROCASH | EUR | 22,9000 | 0,6600 | 2,97% | 22,4000 | 22,9200 | 22,1600 | 182 059 | 8 169 922 | 2019-04-18 17:00:00 |
| EUROHOLD | EHG | 5,9500 | -0,0500 | -0,83% | 5,9500 | 5,9500 | 5,9500 | 5 | 60 | 2019-04-17 10:59:18 |
| EUROTEL | ETL | 20,4000 | -0,2000 | -0,97% | 20,4000 | 20,4000 | 20,4000 | 150 | 6 120 | 2019-04-18 09:53:18 |
| FAMUR | FMF | 4,7300 | -0,0600 | -1,25% | 4,8000 | 4,8450 | 4,7050 | 77 047 | 738 518 | 2019-04-18 17:04:10 |
| FASING | FSG | 19,2000 | 0,7500 | 4,07% | 18,4500 | 19,2000 | 18,4500 | 2 156 | 80 066 | 2019-04-18 16:33:28 |
| FEERUM | FEE | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 10 | 180 | 2019-04-18 16:43:17 |
| FERRO | FRO | 14,0000 | 0,1000 | 0,72% | 14,0000 | 14,0000 | 13,9000 | 812 | 22 578 | 2019-04-18 17:00:00 |
| FERRUM | FER | 4,2900 | 0,0900 | 2,14% | 4,2000 | 4,2900 | 4,2000 | 1 004 | 8 614 | 2019-04-18 17:00:00 |
| FORTE | FTE | 28,4000 | 0,0000 | 0,00% | 28,1500 | 28,7000 | 28,1500 | 4 199 | 237 916 | 2019-04-18 17:00:00 |
| GETIN | GTN | 1,8600 | -0,0300 | -1,59% | 1,8700 | 1,8840 | 1,8300 | 517 713 | 1 911 800 | 2019-04-18 17:00:00 |
| GLCOSMED | GLC | 1,6000 | 0,0000 | 0,00% | 1,7250 | 1,8900 | 1,6000 | 20 843 | 68 648 | 2019-04-18 15:41:26 |
| GPW | GPW | 41,6500 | 0,0000 | 0,00% | 42,0000 | 42,3500 | 41,6500 | 12 380 | 1 035 968 | 2019-04-18 17:00:00 |
| GROCLIN | GCN | 2,7400 | 0,0900 | 3,40% | 2,6200 | 2,7700 | 2,6050 | 11 057 | 59 630 | 2019-04-18 17:00:00 |
| GRODNO | GRN | 4,4000 | -0,0500 | -1,12% | 4,4500 | 4,4500 | 4,4000 | 1 242 | 10 930 | 2019-04-18 15:40:57 |
| GRUPAAZOTY | ATT | 41,0800 | -0,4600 | -1,11% | 41,5400 | 41,6000 | 40,6000 | 21 758 | 1 787 996 | 2019-04-18 17:00:00 |
| GTC | GTC | 9,1900 | -0,0100 | -0,11% | 9,1900 | 9,1900 | 9,1000 | 4 193 | 76 360 | 2019-04-18 17:00:00 |
| HANDLOWY | BHW | 65,1000 | 0,1000 | 0,15% | 65,4000 | 65,6000 | 64,9000 | 34 049 | 4 441 630 | 2019-04-18 17:00:00 |
| HELIO | HEL | 8,8500 | -0,3000 | -3,28% | 9,8000 | 9,8000 | 8,8500 | 1 442 | 26 108 | 2019-04-18 17:00:00 |
| HERKULES | HRS | 2,4800 | 0,0100 | 0,40% | 2,4700 | 2,4800 | 2,4600 | 2 999 | 14 818 | 2019-04-18 17:00:00 |
| HOLLYWOOD | HLD | 0,7800 | 0,0020 | 0,26% | 0,7800 | 0,7800 | 0,7800 | 1 015 | 1 584 | 2019-04-18 15:09:00 |
| HYDROTOR | HDR | 35,4000 | -0,2000 | -0,56% | 35,8000 | 35,8000 | 35,4000 | 189 | 13 394 | 2019-04-18 12:31:20 |
| IDEABANK | IDA | 4,8350 | -0,0100 | -0,21% | 4,8000 | 4,8800 | 4,7800 | 26 821 | 258 446 | 2019-04-18 17:00:00 |
| IFIRMA | IFI | 2,6500 | 0,0000 | 0,00% | 2,6600 | 2,6600 | 2,5900 | 211 | 1 108 | 2019-04-18 16:36:18 |
| IIAAV | IIA | 98,0000 | 0,0000 | 0,00% | 97,6000 | 98,0000 | 97,6000 | 23 | 4 506 | 2019-04-18 12:05:13 |
| IMCOMPANY | IMC | 13,8500 | -0,2000 | -1,42% | 14,0500 | 14,0500 | 13,8500 | 521 | 14 438 | 2019-04-18 14:35:24 |
| IMMOBILE | GKI | 2,9800 | -0,0900 | -2,93% | 3,1400 | 3,1400 | 2,9800 | 5 473 | 32 690 | 2019-04-18 16:48:37 |
| IMPEL | IPL | 8,7000 | 0,0000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 23 | 400 | 2019-04-18 16:00:57 |
| IMPERA | IMP | 0,9300 | -0,0300 | -3,12% | 0,9300 | 0,9300 | 0,9300 | 2 | 4 | 2019-04-18 13:08:08 |
| IMPEXMET | IPX | 4,1100 | -0,0600 | -1,44% | 4,1100 | 4,2000 | 4,1100 | 27 336 | 227 346 | 2019-04-18 17:00:00 |
| IMS | IMS | 3,8800 | -0,0200 | -0,51% | 3,9300 | 3,9300 | 3,8400 | 5 444 | 41 830 | 2019-04-18 14:49:58 |
| INDYKPOL | IND | 62,0000 | 0,5000 | 0,81% | 61,5000 | 62,0000 | 61,5000 | 30 | 3 700 | 2019-04-18 15:16:43 |
| INGBSK | ING | 194,6000 | 0,2000 | 0,10% | 194,6000 | 195,0000 | 194,4000 | 2 098 | 816 566 | 2019-04-18 17:00:00 |
| INPRO | INP | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 3 | 34 | 2019-04-18 09:00:41 |
| INSTALKRK | INK | 16,5000 | -0,2000 | -1,20% | 16,6000 | 16,6000 | 16,5000 | 1 586 | 52 508 | 2019-04-18 17:00:00 |
| INTERAOLT | IRL | 12,5000 | -0,2000 | -1,57% | 12,5000 | 12,5000 | 12,5000 | 8 678 | 216 950 | 2019-04-18 17:00:00 |
| INTERCARS | CAR | 220,0000 | 2,0000 | 0,92% | 220,0000 | 220,0000 | 213,0000 | 1 654 | 717 568 | 2019-04-18 17:00:00 |
| INTERFERI | INF | 4,0600 | 0,0000 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 100 | 812 | 2019-04-16 09:00:00 |
| INTERSPPL | IPO | 2,6200 | -0,0300 | -1,13% | 2,6700 | 2,7200 | 2,6000 | 30 314 | 160 140 | 2019-04-18 17:00:00 |
| INTROL | INL | 2,7600 | 0,0000 | 0,00% | 2,7200 | 2,7600 | 2,5000 | 12 198 | 62 992 | 2019-04-18 16:48:22 |
| IPOPEMA | IPE | 1,1500 | -0,0100 | -0,86% | 1,1400 | 1,1500 | 1,1400 | 1 034 | 2 358 | 2019-04-17 14:59:22 |
| ITMTRADE | ITM | 3,0500 | 0,2000 | 7,02% | 2,9500 | 3,0800 | 2,8600 | 9 822 | 57 542 | 2019-04-18 15:57:01 |
| IZOBLOK | IZB | 25,6000 | 0,7000 | 2,81% | 25,6000 | 25,6000 | 24,8000 | 251 | 12 656 | 2019-04-18 17:00:00 |
| IZOSTAL | IZS | 3,0600 | -0,0200 | -0,65% | 3,0800 | 3,0900 | 3,0600 | 1 094 | 6 730 | 2019-04-18 17:00:00 |
| JSW | JSW | 58,7500 | -1,4000 | -2,33% | 59,7000 | 59,7500 | 58,4000 | 150 073 | 17 620 866 | 2019-04-18 17:02:57 |
| JWCONSTR | JWC | 2,6600 | 0,0100 | 0,38% | 2,6900 | 2,6900 | 2,6500 | 3 899 | 20 686 | 2019-04-18 16:44:26 |
| K2INTERNT | K2I | 10,3000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,3000 | 1 105 | 22 768 | 2019-04-18 09:11:52 |
| KANIA | KAN | 1,1150 | -0,0050 | -0,45% | 1,1200 | 1,1250 | 1,1050 | 30 905 | 68 454 | 2019-04-18 13:23:29 |
| KCI | KCI | 0,4900 | 0,0000 | 0,00% | 0,4900 | 0,4900 | 0,4900 | 12 | 12 | 2019-04-18 13:08:10 |
| KERNEL | KER | 53,8000 | -0,1000 | -0,19% | 54,0000 | 54,5000 | 53,5000 | 26 500 | 2 868 276 | 2019-04-18 17:00:00 |
| KETY | KTY | 339,5000 | 2,5000 | 0,74% | 339,0000 | 340,0000 | 337,0000 | 772 | 521 970 | 2019-04-18 17:00:00 |
| KGHM | KGH | 107,2000 | 0,0000 | 0,00% | 107,3000 | 107,8000 | 103,5500 | 650 612 | 137 182 640 | 2019-04-18 17:04:02 |
| KGL | KGL | 13,1500 | -0,1500 | -1,13% | 13,3000 | 13,3000 | 12,7000 | 478 | 12 146 | 2019-04-18 10:14:55 |
| KINOPOL | KPL | 11,2000 | -0,1000 | -0,88% | 11,2000 | 11,2000 | 11,2000 | 10 | 224 | 2019-04-18 16:48:22 |
| KOGENERA | KGN | 38,0000 | 0,0000 | 0,00% | 38,0000 | 38,2000 | 37,0000 | 1 138 | 86 214 | 2019-04-18 17:00:00 |
| KOMPAP | KMP | 6,6500 | 0,3000 | 4,72% | 6,6500 | 6,6500 | 6,1000 | 185 | 2 274 | 2019-04-16 14:50:17 |
| KOMPUTRON | KOM | 3,9600 | 0,0000 | 0,00% | 3,9400 | 3,9600 | 3,8000 | 8 609 | 66 074 | 2019-04-18 16:36:37 |
| KONSSTALI | KST | 26,6000 | 0,4000 | 1,53% | 26,6000 | 26,6000 | 26,6000 | 1 | 54 | 2019-04-18 09:08:51 |
| KREC | KRC | 4,0000 | -0,1700 | -4,08% | 4,1700 | 4,1700 | 3,9550 | 17 643 | 140 552 | 2019-04-18 13:29:52 |
| KRKA | KRK | 260,0000 | 1,0000 | 0,39% | 260,0000 | 261,0000 | 259,0000 | 1 089 | 566 122 | 2019-04-18 14:29:19 |
| KRUK | KRU | 166,4000 | -0,6000 | -0,36% | 167,4000 | 167,5000 | 165,8000 | 29 198 | 9 732 328 | 2019-04-18 17:01:03 |
| KRUSZWICA | KSW | 47,3000 | 1,4000 | 3,05% | 46,7000 | 47,3000 | 45,6000 | 3 014 | 283 022 | 2019-04-18 17:01:43 |
| KRVITAMIN | KVT | 4,5100 | -0,4400 | -8,89% | 4,9400 | 4,9400 | 4,5100 | 8 915 | 82 796 | 2019-04-18 17:04:06 |
| LARQ | LRQ | 6,3500 | -0,0500 | -0,78% | 6,3500 | 6,3500 | 6,3500 | 6 | 76 | 2019-04-18 09:00:00 |
| LCCORP | LCC | 2,4750 | 0,0550 | 2,27% | 2,4300 | 2,5200 | 2,4250 | 43 772 | 216 070 | 2019-04-18 17:00:00 |
| LENA | LEN | 3,3700 | -0,0500 | -1,46% | 3,4000 | 3,4000 | 3,3600 | 11 069 | 74 924 | 2019-04-18 16:49:31 |
| LENTEX | LTX | 7,2800 | 0,2200 | 3,12% | 7,0800 | 7,4000 | 7,0200 | 104 614 | 1 507 414 | 2019-04-18 17:04:04 |
| LIBET | LBT | 1,0600 | 0,0100 | 0,95% | 1,0500 | 1,0600 | 1,0300 | 396 961 | 821 718 | 2019-04-18 15:23:51 |
| LIVECHAT | LVC | 28,8000 | -0,2500 | -0,86% | 29,0000 | 29,5000 | 28,8000 | 9 152 | 530 666 | 2019-04-18 17:00:00 |
| LOKUM | LKD | 18,8000 | -0,1000 | -0,53% | 18,9000 | 18,9000 | 18,5000 | 621 | 23 096 | 2019-04-18 16:14:04 |
| LOTOS | LTS | 83,9200 | -2,1800 | -2,53% | 85,4000 | 85,8400 | 83,1600 | 183 707 | 30 825 094 | 2019-04-18 17:00:00 |
| LPP | LPP | 8545,0000 | -10,0000 | -0,12% | 8 550,0000 | 8 550,0000 | 8 465,0000 | 1 039 | 17 744 520 | 2019-04-18 17:00:00 |
| LSISOFT | LSI | 10,9000 | 0,2000 | 1,87% | 10,7000 | 10,9000 | 10,7000 | 162 | 3 480 | 2019-04-18 10:28:52 |
| LUBAWA | LBW | 0,7080 | 0,0000 | 0,00% | 0,7080 | 0,7180 | 0,6980 | 56 155 | 79 936 | 2019-04-18 17:00:00 |
| MABION | MAB | 84,5000 | -0,3000 | -0,35% | 85,0000 | 85,0000 | 81,2000 | 2 445 | 406 308 | 2019-04-18 14:20:40 |
| MAKARONPL | MAK | 4,6200 | 0,1000 | 2,21% | 4,5200 | 4,6200 | 4,4800 | 2 390 | 21 892 | 2019-04-18 15:16:31 |
| MANGATA | MGT | 71,0000 | 0,5000 | 0,71% | 71,5000 | 71,5000 | 70,5000 | 242 | 34 136 | 2019-04-18 12:49:32 |
| MARVIPOL | MVP | 4,2400 | -0,1000 | -2,30% | 4,3600 | 4,3600 | 4,0400 | 29 613 | 248 710 | 2019-04-18 17:00:00 |
| MASTERPHA | MPH | 5,9800 | 0,0400 | 0,67% | 5,9800 | 5,9800 | 5,9800 | 3 | 36 | 2019-04-18 09:00:00 |
| MAXCOM | MXC | 24,5000 | -0,3000 | -1,21% | 24,8000 | 24,8000 | 24,0000 | 656 | 31 722 | 2019-04-18 16:31:19 |
| MBANK | MBK | 442,0000 | 1,0000 | 0,23% | 440,8000 | 444,8000 | 436,8000 | 3 855 | 3 405 662 | 2019-04-18 17:00:00 |
| MBWS | MBW | 13,5200 | 0,0000 | 0,00% | 13,5200 | 13,5200 | 13,5200 | 50 | 1 352 | 2019-04-18 09:00:43 |
| MCI | MCI | 8,7400 | -0,0200 | -0,23% | 8,7000 | 8,7400 | 8,6400 | 2 184 | 37 886 | 2019-04-18 15:03:25 |
| MDIENERGIA | MDI | 3,6000 | 0,1000 | 2,86% | 3,4500 | 3,6000 | 3,3900 | 7 442 | 50 966 | 2019-04-18 17:00:00 |
| MEDIACAP | MCP | 2,1000 | -0,1400 | -6,25% | 2,1800 | 2,1800 | 2,1000 | 12 223 | 52 222 | 2019-04-18 14:15:20 |
| MEDICALG | MDG | 35,7000 | 0,1000 | 0,28% | 35,2500 | 35,8000 | 34,8000 | 16 029 | 1 133 540 | 2019-04-18 17:00:00 |
| MENNICA | MNC | 22,2000 | -0,4000 | -1,77% | 22,0000 | 22,2000 | 22,0000 | 24 | 1 066 | 2019-04-18 16:40:38 |
| MERCATOR | MRC | 6,8000 | -0,2700 | -3,82% | 7,5000 | 7,5000 | 6,7600 | 118 990 | 1 633 584 | 2019-04-18 17:01:02 |
| MERCOR | MCR | 7,9400 | -0,2800 | -3,41% | 8,2200 | 8,2800 | 7,8000 | 6 900 | 109 494 | 2019-04-18 17:00:00 |
| MEXPOLSKA | MEX | 4,1400 | -0,0600 | -1,43% | 4,1800 | 4,1800 | 4,0200 | 3 809 | 30 874 | 2019-04-18 17:00:00 |
| MFO | MFO | 25,0000 | -0,9000 | -3,47% | 25,8000 | 25,8000 | 25,0000 | 65 | 3 318 | 2019-04-18 13:14:50 |
| MILLENNIUM | MIL | 9,5500 | -0,0200 | -0,21% | 9,5700 | 9,5800 | 9,4400 | 206 598 | 3 928 478 | 2019-04-18 17:00:00 |
| MIRACULUM | MIR | 1,3700 | -0,0300 | -2,14% | 1,4000 | 1,4000 | 1,3700 | 25 347 | 69 470 | 2019-04-18 15:32:44 |
| MIRBUD | MRB | 1,1600 | 0,0300 | 2,65% | 1,1400 | 1,1850 | 1,1100 | 528 496 | 1 208 910 | 2019-04-18 17:04:58 |
| MLPGROUP | MLG | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 4 | 384 | 2019-04-18 16:44:13 |
| MLSYSTEM | MLS | 25,0000 | 0,1000 | 0,40% | 25,0000 | 25,0000 | 25,0000 | 100 | 5 000 | 2019-04-18 09:00:46 |
| MOL | MOL | 43,0000 | -1,0000 | -2,27% | 43,0000 | 43,0000 | 43,0000 | 144 | 12 384 | 2019-04-12 11:03:18 |
| MONNARI | MON | 5,8200 | 0,0200 | 0,34% | 5,8200 | 5,8200 | 5,7600 | 415 | 4 796 | 2019-04-18 15:16:03 |
| MORIZON | MZN | 0,9700 | 0,0000 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 127 | 246 | 2019-04-18 12:03:34 |
| MOSTALWAR | MSW | 3,1500 | -0,0300 | -0,94% | 3,1500 | 3,1800 | 3,1000 | 17 347 | 109 222 | 2019-04-18 16:01:47 |
| MWTRADE | MWT | 2,9000 | 0,0000 | 0,00% | 2,9800 | 2,9800 | 2,9000 | 4 734 | 27 498 | 2019-04-18 17:00:00 |
| NETIA | NET | 4,9000 | -0,0700 | -1,41% | 4,9800 | 4,9800 | 4,9000 | 12 041 | 118 014 | 2019-04-18 17:00:00 |
| NEUCA | NEU | 258,0000 | 0,0000 | 0,00% | 258,0000 | 259,0000 | 255,0000 | 625 | 322 152 | 2019-04-18 17:00:00 |
| NEWAG | NWG | 17,1000 | -0,2000 | -1,16% | 17,2000 | 17,2000 | 17,1000 | 467 | 15 984 | 2019-04-18 15:50:57 |
| NOVATURAS | NTU | 36,0000 | -1,4000 | -3,74% | 35,0000 | 36,0000 | 35,0000 | 135 | 9 550 | 2019-04-15 13:36:48 |
| NOWAGALA | CNG | 0,4820 | -0,0020 | -0,41% | 0,4840 | 0,4860 | 0,4720 | 125 110 | 121 286 | 2019-04-18 16:41:33 |
| NTTSYSTEM | NTT | 2,2600 | 0,0600 | 2,73% | 2,3000 | 2,3000 | 2,2000 | 106 | 468 | 2019-04-18 16:43:54 |
| OAT | OAT | 16,1000 | -0,4000 | -2,42% | 17,0000 | 17,3000 | 16,1000 | 3 830 | 127 496 | 2019-04-18 16:35:57 |
| ODLEWNIE | ODL | 3,5600 | 0,0600 | 1,71% | 3,5400 | 3,5600 | 3,4800 | 8 340 | 59 234 | 2019-04-18 16:22:39 |
| OEX | OEX | 16,5000 | 0,0000 | 0,00% | 16,5000 | 16,5000 | 15,9000 | 1 585 | 50 570 | 2019-04-18 14:27:18 |
| OPONEO.PL | OPN | 31,8000 | 0,0000 | 0,00% | 31,8000 | 31,8000 | 31,7000 | 2 665 | 169 066 | 2019-04-18 16:18:04 |
| OPTEAM | OPM | 7,5500 | -0,0500 | -0,66% | 7,5500 | 7,5500 | 7,5500 | 200 | 3 020 | 2019-04-18 11:54:07 |
| ORANGEPL | OPL | 4,9400 | 0,0100 | 0,20% | 4,9600 | 4,9780 | 4,9200 | 459 793 | 4 552 268 | 2019-04-18 17:00:00 |
| ORBIS | ORB | 90,4000 | -0,6000 | -0,66% | 91,0000 | 91,0000 | 90,4000 | 424 | 76 660 | 2019-04-18 15:18:36 |
| ORION | ORN | 7,2500 | 0,0500 | 0,69% | 7,2000 | 7,2500 | 7,2000 | 15 | 216 | 2019-04-18 14:51:56 |
| ORZBIALY | OBL | 10,0500 | -0,1000 | -0,99% | 10,1500 | 10,1500 | 10,0500 | 727 | 14 630 | 2019-04-18 14:25:12 |
| OTLOG | OTS | 8,1000 | 0,6500 | 8,72% | 7,7000 | 8,3000 | 7,6500 | 2 765 | 42 950 | 2019-04-18 14:06:36 |
| OTMUCHOW | OTM | 1,8000 | 0,0000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 100 | 360 | 2019-04-18 12:41:16 |
| OVOSTAR | OVO | 107,0000 | 0,0000 | 0,00% | 107,0000 | 107,0000 | 107,0000 | 1 | 214 | 2019-04-18 09:08:19 |
| PAMAPOL | PMP | 1,2900 | 0,0000 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 10 306 | 26 590 | 2019-04-18 09:24:16 |
| PANOVA | NVA | 12,9000 | 0,5000 | 4,03% | 12,4000 | 12,9000 | 12,4000 | 1 309 | 32 834 | 2019-04-18 17:00:00 |
| PATENTUS | PAT | 1,7400 | -0,0600 | -3,33% | 1,7800 | 1,7800 | 1,7000 | 15 286 | 52 342 | 2019-04-18 16:44:36 |
| PBKM | BKM | 64,0000 | 1,0000 | 1,59% | 64,6000 | 64,6000 | 63,2000 | 234 | 29 714 | 2019-04-18 17:00:00 |
| PCCROKITA | PCR | 92,0000 | -0,8000 | -0,86% | 92,8000 | 92,8000 | 91,0000 | 24 768 | 4 553 496 | 2019-04-18 17:03:02 |
| PCM | PCM | 23,6000 | 1,3000 | 5,83% | 23,5000 | 23,7000 | 23,4000 | 360 465 | 17 012 108 | 2019-04-18 17:02:04 |
| PEKABEX | PBX | 10,0000 | -1,2000 | -10,71% | 11,2000 | 11,4000 | 10,0000 | 50 669 | 1 115 008 | 2019-04-18 17:01:02 |
| PEKAO | PEO | 116,9000 | 1,9000 | 1,65% | 115,4000 | 116,9000 | 114,9500 | 1 236 828 | 286 993 952 | 2019-04-18 17:04:20 |
| PEMANAGER | PEM | 21,9000 | -0,1000 | -0,45% | 21,9000 | 22,0000 | 21,5000 | 1 767 | 77 362 | 2019-04-18 10:05:35 |
| PEP | PEP | 27,3000 | -0,1000 | -0,36% | 27,4000 | 27,7000 | 27,2000 | 9 314 | 508 198 | 2019-04-18 17:00:00 |
| PEPEES | PPS | 1,5100 | 0,0600 | 4,14% | 1,5100 | 1,5100 | 1,5100 | 3 | 10 | 2019-04-18 09:01:34 |
| PFLEIDER | PFL | 25,0000 | -0,3000 | -1,19% | 25,3000 | 25,4000 | 25,0000 | 365 | 18 384 | 2019-04-18 09:28:50 |
| PGE | PGE | 9,5900 | -0,1880 | -1,92% | 9,7200 | 9,7660 | 9,5800 | 1 747 078 | 33 674 056 | 2019-04-18 17:04:51 |
| PGNIG | PGN | 6,0550 | -0,1250 | -2,02% | 6,1650 | 6,1650 | 5,9550 | 6 575 241 | 79 250 688 | 2019-04-18 17:01:12 |
| PGO | PGO | 1,8600 | 0,0300 | 1,64% | 1,8500 | 1,8900 | 1,7800 | 4 398 | 16 178 | 2019-04-18 16:45:23 |
| PGSSOFT | PSW | 10,3800 | 0,1000 | 0,97% | 10,4200 | 10,4200 | 10,0200 | 5 620 | 113 914 | 2019-04-18 17:00:00 |
| PHARMENA | PHR | 6,4600 | 0,2600 | 4,19% | 6,4600 | 6,4600 | 6,4600 | 2 | 26 | 2019-04-18 09:00:48 |
| PHN | PHN | 11,9000 | 0,0000 | 0,00% | 11,9500 | 12,3000 | 11,3500 | 1 873 | 43 378 | 2019-04-18 12:19:06 |
| PKNORLEN | PKN | 101,1500 | -1,7500 | -1,70% | 102,3000 | 102,6500 | 100,9500 | 530 430 | 107 677 320 | 2019-04-18 17:00:46 |
| PKOBP | PKO | 39,2300 | -0,4500 | -1,13% | 39,6000 | 39,6600 | 39,1600 | 1 860 721 | 146 383 792 | 2019-04-18 17:00:00 |
| PKPCARGO | PKP | 45,7000 | -0,9000 | -1,93% | 46,6000 | 46,7000 | 45,1000 | 6 791 | 620 274 | 2019-04-18 17:00:00 |
| PLASTBOX | PLX | 1,9740 | -0,0020 | -0,10% | 1,9740 | 1,9740 | 1,9740 | 8 | 32 | 2019-04-18 09:00:00 |
| PLAY | PLY | 24,8200 | 0,5200 | 2,14% | 24,3000 | 25,0200 | 24,3000 | 514 359 | 25 444 060 | 2019-04-18 17:00:00 |
| PLAYWAY | PLW | 194,8000 | 2,8000 | 1,46% | 192,0000 | 195,6000 | 192,0000 | 4 745 | 1 840 568 | 2019-04-18 17:02:19 |
| PLAZACNTR | PLZ | 2,4400 | -0,2200 | -8,27% | 2,6000 | 2,8400 | 2,3400 | 4 454 | 22 190 | 2019-04-18 17:00:00 |
| PMPG | PGM | 1,7800 | -0,0100 | -0,56% | 1,7800 | 1,7800 | 1,7800 | 351 | 1 250 | 2019-04-18 12:38:50 |
| POLICE | PCE | 14,8000 | 0,5000 | 3,50% | 14,8000 | 14,8000 | 14,8000 | 600 | 17 760 | 2019-04-18 17:00:00 |
| POLIMEXMS | PXM | 2,8300 | 0,0200 | 0,71% | 2,8100 | 2,8400 | 2,8000 | 101 768 | 573 242 | 2019-04-18 17:04:28 |
| POLNORD | PND | 6,9400 | -0,0200 | -0,29% | 6,9600 | 6,9600 | 6,5000 | 24 335 | 331 184 | 2019-04-18 17:03:41 |
| POLWAX | PWX | 6,8000 | -0,1400 | -2,02% | 6,8000 | 6,8900 | 6,8000 | 1 103 | 15 092 | 2019-04-18 16:10:35 |
| POZBUD | POZ | 2,4700 | -0,0200 | -0,80% | 2,4400 | 2,5000 | 2,3600 | 10 997 | 52 742 | 2019-04-18 16:13:28 |
| PRAGMAFA | PRF | 15,4000 | 0,0000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 330 | 10 164 | 2019-04-17 09:00:00 |
| PRAGMAINK | PRI | 7,2600 | -0,3400 | -4,47% | 7,3000 | 7,3000 | 7,2600 | 1 957 | 28 432 | 2019-04-17 16:25:34 |
| PRAIRIE | PDZ | 1,0100 | 0,0000 | 0,00% | 1,0100 | 1,0200 | 0,9800 | 415 830 | 831 088 | 2019-04-18 17:00:00 |
| PRIMETECH | PTH | 1,2100 | -0,0500 | -3,97% | 1,2600 | 1,2600 | 1,2000 | 17 979 | 43 916 | 2019-04-18 17:00:00 |
| PROCAD | PRD | 1,4900 | 0,0000 | 0,00% | 1,4700 | 1,4900 | 1,4600 | 22 075 | 65 360 | 2019-04-18 17:00:00 |
| PROCHEM | PRM | 15,9500 | 0,4500 | 2,90% | 15,9500 | 15,9500 | 15,9500 | 5 | 160 | 2019-04-18 09:00:00 |
| PROJPRZEM | PJP | 17,8000 | -0,7000 | -3,78% | 18,4000 | 18,4000 | 17,8000 | 56 | 1 998 | 2019-04-18 13:55:06 |
| PROTEKTOR | PRT | 4,1400 | -0,0200 | -0,48% | 4,1500 | 4,1500 | 4,0100 | 4 097 | 33 786 | 2019-04-18 15:27:48 |
| PROVIDENT | IPF | 9,8500 | 0,4500 | 4,79% | 9,8500 | 9,8500 | 9,8500 | 3 | 60 | 2019-04-18 09:01:06 |
| PZU | PZU | 42,5500 | -0,2500 | -0,58% | 42,7000 | 42,7100 | 42,2300 | 978 265 | 83 058 696 | 2019-04-18 17:00:00 |
| QUANTUM | QNT | 16,9000 | 1,1000 | 6,96% | 16,0000 | 16,9000 | 16,0000 | 720 | 23 220 | 2019-04-18 17:00:00 |
| QUERCUS | QRS | 2,4600 | -0,1500 | -5,75% | 2,5800 | 2,5800 | 2,4000 | 29 881 | 147 004 | 2019-04-18 17:00:00 |
| R22 | R22 | 20,3000 | -0,1000 | -0,49% | 20,3000 | 20,4000 | 20,0000 | 547 | 22 064 | 2019-04-18 16:22:11 |
| RADPOL | RDL | 1,4850 | -0,0150 | -1,00% | 1,5000 | 1,5000 | 1,4500 | 1 974 | 5 806 | 2019-04-18 17:00:00 |
| RAFAKO | RFK | 2,1550 | -0,0350 | -1,60% | 2,1600 | 2,1700 | 2,1200 | 143 841 | 617 200 | 2019-04-18 17:00:00 |
| RAFAMET | RAF | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 2 | 48 | 2019-04-16 09:56:16 |
| RAINBOW | RBW | 26,0000 | 0,1000 | 0,39% | 25,8000 | 26,5000 | 25,8000 | 1 657 | 87 370 | 2019-04-18 16:35:09 |
| RANKPROGR | RNK | 1,3500 | -0,0500 | -3,57% | 1,4100 | 1,4100 | 1,3500 | 71 857 | 195 708 | 2019-04-18 17:03:18 |
| RAWLPLUG | RWL | 8,6400 | 0,0000 | 0,00% | 8,6400 | 8,6400 | 8,6400 | 10 | 172 | 2019-04-18 09:00:00 |
| REDAN | RDN | 0,4100 | 0,0100 | 2,50% | 0,4000 | 0,4100 | 0,3800 | 3 863 | 2 988 | 2019-04-18 15:54:01 |
| RELPOL | RLP | 7,5000 | -0,2500 | -3,23% | 7,5000 | 7,7500 | 7,5000 | 1 308 | 19 696 | 2019-04-18 11:58:18 |
| REMAK | RMK | 12,9500 | 0,0000 | 0,00% | 12,9500 | 12,9500 | 12,9500 | 5 | 130 | 2019-04-18 09:00:00 |
| RONSON | RON | 0,8500 | 0,0100 | 1,19% | 0,8400 | 0,8500 | 0,8050 | 72 075 | 119 388 | 2019-04-18 16:25:08 |
| ROPCZYCE | RPC | 32,6000 | 0,2000 | 0,62% | 32,4000 | 33,0000 | 32,0000 | 4 940 | 320 098 | 2019-04-18 15:38:04 |
| SANOK | SNK | 25,8000 | -0,2000 | -0,77% | 26,0000 | 26,0000 | 25,8000 | 579 | 30 040 | 2019-04-18 14:26:35 |
| SANPL | SPL | 398,2000 | -3,4000 | -0,85% | 397,4000 | 400,8000 | 394,6000 | 24 960 | 19 813 146 | 2019-04-18 17:00:00 |
| SANTANDER | SAN | 20,0000 | 0,2160 | 1,09% | 19,7840 | 20,0000 | 19,7840 | 521 | 20 704 | 2019-04-17 16:43:45 |
| SECOGROUP | SWG | 16,8000 | 0,4000 | 2,44% | 16,8000 | 16,8000 | 16,8000 | 513 | 17 236 | 2019-04-18 15:55:42 |
| SEKO | SEK | 10,3000 | 0,2000 | 1,98% | 10,0000 | 10,5000 | 10,0000 | 2 755 | 55 788 | 2019-04-18 13:19:00 |
| SELENAFM | SEL | 11,0000 | 0,1000 | 0,92% | 10,8000 | 11,0000 | 10,8000 | 7 200 | 158 320 | 2019-04-18 13:37:50 |
| SELVITA | SLV | 63,4000 | -1,4000 | -2,16% | 64,8000 | 64,8000 | 62,0000 | 7 206 | 896 972 | 2019-04-18 17:00:00 |
| SERINUS | SEN | 0,5850 | 0,0150 | 2,63% | 0,5800 | 0,6000 | 0,5500 | 281 968 | 326 640 | 2019-04-18 17:00:59 |
| SFINKS | SFS | 0,7500 | 0,0000 | 0,00% | 0,7800 | 0,7800 | 0,7500 | 32 405 | 49 372 | 2019-04-18 17:00:00 |
| SILVAIR-REGS | SVRS | 14,7500 | 0,0000 | 0,00% | 14,7500 | 14,7500 | 14,7500 | 10 | 296 | 2019-04-18 09:17:40 |
| SILVANO | SFG | 11,4500 | -0,1500 | -1,29% | 11,4500 | 11,4500 | 11,4500 | 10 | 230 | 2019-04-18 09:23:50 |
| SIMPLE | SME | 7,1500 | -0,2500 | -3,38% | 7,3000 | 7,3000 | 7,0000 | 4 560 | 63 844 | 2019-04-18 16:49:14 |
| SKARBIEC | SKH | 17,1500 | -0,0500 | -0,29% | 16,8500 | 17,1500 | 16,8500 | 33 | 1 118 | 2019-04-18 14:50:13 |
| SKYLINE | SKL | 0,6500 | 0,0000 | 0,00% | 0,6300 | 0,6500 | 0,6300 | 630 | 816 | 2019-04-18 13:28:28 |
| SLEEPZAG | SLZ | 2,1600 | 0,0000 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 295 | 1 274 | 2019-04-08 09:00:00 |
| SNIEZKA | SKA | 98,0000 | 3,0000 | 3,16% | 95,0000 | 99,0000 | 95,0000 | 58 | 11 292 | 2019-04-18 14:59:27 |
| SOLAR | SOL | 0,5750 | -0,0050 | -0,86% | 0,5750 | 0,5900 | 0,5750 | 985 | 1 132 | 2019-04-18 12:33:29 |
| SONEL | SON | 6,9500 | 0,0500 | 0,72% | 6,9000 | 6,9500 | 6,9000 | 100 | 1 390 | 2019-04-17 10:44:35 |
| SOPHARMA | SPH | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 20 | 332 | 2019-02-25 09:00:00 |
| STALEXP | STX | 3,6300 | -0,0450 | -1,22% | 3,6850 | 3,6850 | 3,6000 | 36 347 | 264 592 | 2019-04-18 17:01:08 |
| STALPROD | STP | 335,0000 | -5,0000 | -1,47% | 339,5000 | 342,5000 | 328,5000 | 876 | 586 902 | 2019-04-18 17:00:00 |
| STALPROFI | STF | 8,1500 | -0,3000 | -3,55% | 8,4500 | 8,4500 | 8,1000 | 4 400 | 72 138 | 2019-04-18 16:44:49 |
| STELMET | STL | 7,9000 | 0,0000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 446 | 7 046 | 2019-04-18 14:28:15 |
| SUNEX | SNX | 5,7800 | 0,1200 | 2,12% | 5,6600 | 5,8600 | 5,6600 | 3 111 | 35 712 | 2019-04-18 16:29:50 |
| SUWARY | SUW | 12,1000 | -0,5000 | -3,97% | 12,6000 | 12,6000 | 12,1000 | 165 | 3 998 | 2019-04-18 12:34:18 |
| SYGNITY | SGN | 2,9500 | -0,0300 | -1,01% | 2,9800 | 2,9800 | 2,9500 | 4 | 24 | 2019-04-18 16:45:48 |
| SYNEKTIK | SNT | 17,0000 | -0,1400 | -0,82% | 17,1200 | 17,1200 | 16,8000 | 26 806 | 912 112 | 2019-04-18 16:49:15 |
| TALANX | TNX | 180,0000 | 15,0000 | 9,09% | 180,0000 | 180,0000 | 180,0000 | 1 | 360 | 2019-04-04 09:39:13 |
| TALEX | TLX | 14,8000 | 0,5000 | 3,50% | 14,8000 | 14,8000 | 14,8000 | 14 | 414 | 2019-04-18 09:00:54 |
| TARCZYNSKI | TAR | 15,6000 | -0,4000 | -2,50% | 16,0000 | 16,0000 | 15,6000 | 574 | 18 308 | 2019-04-18 14:44:07 |
| TATRY | TMR | 137,0000 | 2,0000 | 1,48% | 137,0000 | 137,0000 | 137,0000 | 120 | 32 880 | 2019-04-17 11:06:13 |
| TAURONPE | TPE | 1,8320 | 0,0000 | 0,00% | 1,8320 | 1,8430 | 1,8110 | 4 638 111 | 16 947 154 | 2019-04-18 17:02:46 |
| TBULL | TBL | 34,5000 | 1,0000 | 2,99% | 34,3000 | 34,5000 | 33,0000 | 210 | 14 336 | 2019-04-18 13:43:57 |
| TESGAS | TSG | 3,6600 | -0,0400 | -1,08% | 3,7000 | 3,7000 | 3,6600 | 6 003 | 43 942 | 2019-04-18 12:45:54 |
| TIM | TIM | 7,6000 | 0,3000 | 4,11% | 7,3000 | 7,8000 | 7,3000 | 185 048 | 2 778 282 | 2019-04-18 17:02:12 |
| TORPOL | TOR | 7,1800 | -0,1200 | -1,64% | 7,1600 | 7,3000 | 7,0600 | 18 115 | 258 372 | 2019-04-18 17:00:12 |
| TOWERINVT | TOW | 24,3000 | 0,9000 | 3,85% | 23,6000 | 24,4000 | 23,6000 | 109 | 5 266 | 2019-04-18 16:33:15 |
| TOYA | TOA | 6,4500 | -0,0500 | -0,77% | 6,5000 | 6,5000 | 6,3500 | 391 | 4 974 | 2019-04-18 16:36:32 |
| TRAKCJA | TRK | 2,6850 | -0,0050 | -0,19% | 2,7100 | 2,7100 | 2,6750 | 28 888 | 155 262 | 2019-04-18 17:00:00 |
| TRANSPOL | TRN | 3,5000 | -0,0950 | -2,64% | 3,5950 | 3,5950 | 3,5000 | 5 208 | 36 482 | 2019-04-18 16:48:11 |
| TRITON | TRI | 2,2800 | -0,0100 | -0,44% | 2,3000 | 2,3000 | 2,2800 | 1 535 | 7 028 | 2019-04-18 14:34:23 |
| TSGAMES | TEN | 114,6000 | 3,8000 | 3,43% | 110,6000 | 114,6000 | 108,0000 | 15 142 | 3 359 740 | 2019-04-18 17:02:33 |
| ULMA | ULM | 66,5000 | 3,0000 | 4,72% | 66,5000 | 66,5000 | 66,5000 | 1 | 134 | 2019-04-18 09:00:00 |
| UNIBEP | UNI | 6,5000 | -0,1200 | -1,81% | 6,6400 | 6,7000 | 6,4800 | 1 849 | 24 234 | 2019-04-18 16:35:48 |
| UNICREDIT | UCG | 54,5000 | -1,5000 | -2,68% | 56,0000 | 56,0000 | 54,5000 | 18 | 1 984 | 2019-04-18 12:21:08 |
| UNIMOT | UNT | 13,9500 | -0,4000 | -2,79% | 14,3000 | 14,3000 | 13,8000 | 6 330 | 177 546 | 2019-04-18 17:00:00 |
| VENTUREIN | VTI | 1,4800 | 0,0600 | 4,23% | 1,4800 | 1,4800 | 1,4800 | 25 | 74 | 2019-04-18 09:00:33 |
| VIGOSYS | VGO | 340,0000 | 0,0000 | 0,00% | 338,0000 | 342,0000 | 338,0000 | 15 | 10 200 | 2019-04-17 16:31:41 |
| VINDEXUS | VIN | 7,4000 | 0,0000 | 0,00% | 7,4000 | 7,4000 | 7,3200 | 6 153 | 90 460 | 2019-04-18 17:00:00 |
| VISTULA | VST | 4,1850 | -0,0150 | -0,36% | 4,1900 | 4,1900 | 4,1600 | 27 935 | 233 256 | 2019-04-18 17:00:00 |
| VIVID | VVD | 1,6200 | 0,0060 | 0,37% | 1,6140 | 1,6480 | 1,5100 | 154 682 | 491 474 | 2019-04-18 17:00:00 |
| VOTUM | VOT | 6,3000 | 0,0000 | 0,00% | 6,2800 | 6,3000 | 6,2400 | 2 152 | 27 070 | 2019-04-18 17:00:00 |
| VOXEL | VOX | 25,7000 | 0,6000 | 2,39% | 25,7000 | 25,7000 | 25,3000 | 130 | 6 636 | 2019-04-18 14:44:57 |
| WARIMPEX | WXF | 5,4400 | 0,1800 | 3,42% | 5,4000 | 5,4800 | 5,4000 | 900 | 9 802 | 2019-04-16 16:21:50 |
| WASKO | WAS | 1,5300 | -0,0300 | -1,92% | 1,5100 | 1,5350 | 1,5100 | 7 527 | 22 934 | 2019-04-18 16:21:48 |
| WAWEL | WWL | 848,0000 | 26,0000 | 3,16% | 834,0000 | 848,0000 | 822,0000 | 81 | 134 928 | 2019-04-18 16:45:19 |
| WIELTON | WLT | 11,6400 | -0,3400 | -2,84% | 12,0000 | 12,1800 | 11,4200 | 40 226 | 935 422 | 2019-04-18 17:00:00 |
| WIKANA | WIK | 1,1500 | 0,0000 | 0,00% | 1,1500 | 1,1500 | 1,0500 | 560 | 1 282 | 2019-04-18 16:49:32 |
| WIRTUALNA | WPL | 58,8000 | -1,0000 | -1,67% | 59,0000 | 59,0000 | 57,8000 | 16 124 | 1 901 578 | 2019-04-18 17:00:00 |
| WITTCHEN | WTN | 16,7500 | -0,2000 | -1,18% | 17,1000 | 17,4000 | 16,7500 | 1 439 | 48 840 | 2019-04-18 14:21:54 |
| WOJAS | WOJ | 5,0000 | 0,0800 | 1,63% | 4,9200 | 5,0000 | 4,9200 | 173 | 1 706 | 2019-04-18 12:02:10 |
| WORKSERV | WSE | 1,8800 | 0,0100 | 0,53% | 1,8300 | 1,8800 | 1,8200 | 27 678 | 102 152 | 2019-04-18 16:04:57 |
| XTB | XTB | 4,0300 | 0,0000 | 0,00% | 4,0400 | 4,0700 | 4,0300 | 5 444 | 43 952 | 2019-04-18 17:02:08 |
| XTPL | XTP | 174,5000 | -1,0000 | -0,57% | 175,0000 | 177,0000 | 170,0000 | 199 | 68 566 | 2019-04-18 16:45:52 |
| ZAMET | ZMT | 0,8700 | 0,0200 | 2,35% | 0,8700 | 0,8700 | 0,8700 | 5 000 | 8 700 | 2019-04-18 15:54:29 |
| ZEPAK | ZEP | 7,4800 | -0,0200 | -0,27% | 7,4600 | 7,4800 | 7,3000 | 6 726 | 98 986 | 2019-04-18 16:49:48 |
| ZPUE | PUE | 99,5000 | 2,0000 | 2,05% | 99,5000 | 99,5000 | 99,5000 | 11 | 2 190 | 2019-04-18 09:00:00 |
| ZUE | ZUE | 3,9400 | -0,0200 | -0,51% | 3,9600 | 3,9600 | 3,8400 | 4 004 | 30 752 | 2019-04-18 11:06:08 |
