55 921,0700
0,70%
389,8000
WIG |
|
|---|---|
| Kurs odniesienia: | 55 531,2700 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 55 728,1800 |
| Max 1D: | 55 943,6900 |
| Min 1D: | 55 712,6600 |
| Wolumen obrotu: | 4 781 991 szt. |
| Wartość obrotu: | 111 488 336 zł |
| Liczba transakcji: | 11 902 |
| Stopa zwrotu 1R: | -3,64% |
| 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 | 390,0000 | 2,0000 | 0,52% | 390,0000 | 391,0000 | 390,0000 | 363 | 283 216 | 2019-12-12 09:58:02 |
| 4FUNMEDIA | 4FM | 5,4600 | 0,0000 | 0,00% | 5,4600 | 5,4600 | 5,4600 | 5 | 54 | 2019-12-12 09:00:00 |
| ABPL | ABE | 25,8000 | 0,3000 | 1,18% | 25,5000 | 25,9000 | 25,5000 | 2 707 | 139 612 | 2019-12-12 10:05:01 |
| ACAUTOGAZ | ACG | 45,2000 | 1,4000 | 3,20% | 43,8000 | 45,2000 | 43,8000 | 3 297 | 294 168 | 2019-12-12 09:15:26 |
| ADIUVO | ADV | 5,9200 | 0,0200 | 0,34% | 5,9200 | 5,9200 | 5,9200 | 1 280 | 15 156 | 2019-12-12 09:47:01 |
| AGORA | AGO | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 10 | 196 | 2019-12-12 09:14:08 |
| AGROTON | AGT | 3,4700 | -0,0200 | -0,57% | 3,3500 | 3,4700 | 3,3500 | 360 | 2 420 | 2019-12-12 09:10:25 |
| AILLERON | ALL | 7,8000 | 0,1000 | 1,30% | 7,6200 | 7,8000 | 7,6200 | 4 471 | 69 146 | 2019-12-11 16:43:31 |
| AIRWAY | AWM | 0,4880 | 0,0160 | 3,39% | 0,4880 | 0,4880 | 0,4700 | 14 011 | 13 222 | 2019-12-12 09:20:06 |
| ALIOR | ALR | 27,6000 | -0,2000 | -0,72% | 27,7400 | 27,8400 | 27,5000 | 42 689 | 2 365 072 | 2019-12-12 10:06:29 |
| ALTA | AAT | 2,2800 | 0,0600 | 2,70% | 2,3600 | 2,3600 | 2,2800 | 30 | 138 | 2019-12-12 09:53:41 |
| ALTUSTFI | ALI | 1,5360 | -0,0140 | -0,90% | 1,5400 | 1,5600 | 1,5360 | 2 211 | 6 816 | 2019-12-11 16:42:22 |
| ALUMETAL | AML | 39,6000 | 0,2000 | 0,51% | 39,2000 | 39,6000 | 39,2000 | 71 | 5 606 | 2019-12-12 09:41:13 |
| AMBRA | AMB | 15,5000 | 0,1500 | 0,98% | 15,4000 | 15,5000 | 15,4000 | 1 303 | 40 174 | 2019-12-12 10:04:27 |
| AMICA | AMC | 138,8000 | 1,8000 | 1,31% | 137,0000 | 138,8000 | 137,0000 | 715 | 197 366 | 2019-12-12 10:04:13 |
| AMREST | EAT | 46,1000 | -0,1500 | -0,32% | 46,0000 | 46,1000 | 45,6500 | 2 915 | 268 090 | 2019-12-12 10:01:30 |
| APATOR | APT | 21,0000 | -0,2000 | -0,94% | 21,2000 | 21,2000 | 21,0000 | 426 | 17 966 | 2019-12-11 16:39:56 |
| APLISENS | APN | 10,6000 | 0,1000 | 0,95% | 10,6000 | 10,6000 | 10,6000 | 2 | 42 | 2019-12-12 09:00:24 |
| APSENERGY | APE | 1,9100 | 0,0600 | 3,24% | 1,9100 | 1,9100 | 1,9100 | 70 | 268 | 2019-12-12 09:00:00 |
| ARCHICOM | ARH | 16,5000 | -0,4000 | -2,37% | 16,9000 | 16,9000 | 16,5000 | 10 120 | 341 976 | 2019-12-12 09:16:59 |
| ARCTIC | ATC | 3,4700 | 0,0000 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 5 188 | 36 004 | 2019-12-12 09:44:53 |
| ARCUS | ARC | 2,2400 | 0,0400 | 1,82% | 2,1600 | 2,2400 | 2,1400 | 1 050 | 4 518 | 2019-12-10 12:41:12 |
| ARTERIA | ARR | 5,3000 | -0,1500 | -2,75% | 5,3000 | 5,3000 | 5,3000 | 2 | 22 | 2019-12-12 09:00:00 |
| ARTIFEX | ART | 2,8600 | 0,0600 | 2,14% | 2,8600 | 2,8600 | 2,8600 | 3 | 18 | 2019-12-12 09:00:00 |
| ASBIS | ASB | 3,1700 | 0,0700 | 2,26% | 3,1000 | 3,1700 | 3,0900 | 30 927 | 193 728 | 2019-12-12 10:03:33 |
| ASMGROUP | ASM | 3,2800 | -0,0200 | -0,61% | 3,2800 | 3,2800 | 3,2800 | 2 | 14 | 2019-12-04 16:35:57 |
| ASSECOBS | ABS | 28,0000 | 0,2000 | 0,72% | 28,0000 | 28,0000 | 28,0000 | 760 | 42 560 | 2019-12-12 09:27:19 |
| ASSECOPOL | ACP | 59,2000 | 0,6000 | 1,02% | 58,9000 | 59,3000 | 58,2500 | 11 330 | 1 339 972 | 2019-12-12 10:02:42 |
| ASSECOSEE | ASE | 24,4000 | 0,0000 | 0,00% | 24,8000 | 24,8000 | 24,4000 | 434 | 21 294 | 2019-12-12 09:50:59 |
| ASTARTA | AST | 15,7000 | -0,0500 | -0,32% | 15,9500 | 15,9500 | 15,7000 | 440 | 14 004 | 2019-12-12 10:00:39 |
| ATAL | 1AT | 37,8000 | 0,8000 | 2,16% | 37,2000 | 37,8000 | 37,0000 | 3 803 | 284 962 | 2019-12-12 10:04:07 |
| ATENDE | ATD | 3,3000 | 0,2000 | 6,45% | 3,1000 | 3,3000 | 3,1000 | 3 727 | 23 148 | 2019-12-12 09:14:55 |
| ATLANTAPL | ATP | 4,1200 | -0,0800 | -1,90% | 4,1500 | 4,1500 | 4,1200 | 3 650 | 30 184 | 2019-12-12 09:18:11 |
| ATLASEST | ATL | 1,4300 | 0,0000 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 3 000 | 8 580 | 2019-12-12 09:59:16 |
| ATMGRUPA | ATG | 4,5200 | 0,0000 | 0,00% | 4,5200 | 4,5200 | 4,5200 | 5 | 46 | 2019-12-12 09:00:00 |
| ATREM | ATR | 2,0500 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 3 | 12 | 2019-12-12 09:00:00 |
| AUGA | AUG | 2,0000 | -0,0800 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 15 | 60 | 2019-12-10 16:30:49 |
| AUTOPARTN | APR | 4,7000 | 0,0400 | 0,86% | 4,6800 | 4,7000 | 4,6700 | 7 213 | 67 618 | 2019-12-12 09:39:23 |
| BAHOLDING | BAH | 1,0800 | 0,0000 | 0,00% | 1,0940 | 1,0940 | 1,0560 | 21 610 | 46 518 | 2019-12-12 09:45:48 |
| BALTONA | BAL | 6,7500 | 0,0000 | 0,00% | 6,7000 | 6,7500 | 6,7000 | 66 | 884 | 2019-12-12 09:00:02 |
| BBIDEV | BBD | 4,3100 | -0,1500 | -3,36% | 4,3100 | 4,3100 | 4,3100 | 1 | 8 | 2019-12-12 09:44:54 |
| BEDZIN | BDZ | 13,3500 | 0,0000 | 0,00% | 13,3500 | 13,3500 | 13,3500 | 1 | 26 | 2019-12-12 09:11:59 |
| BENEFIT | BFT | 868,0000 | -12,0000 | -1,36% | 858,0000 | 880,0000 | 858,0000 | 74 | 127 796 | 2019-12-12 09:39:37 |
| BETACOM | BCM | 9,8000 | 0,4400 | 4,70% | 9,8000 | 9,8000 | 9,8000 | 5 | 98 | 2019-12-12 09:00:00 |
| BIK | BIK | 15,4000 | 0,4200 | 2,80% | 15,4000 | 15,4000 | 15,4000 | 191 | 5 882 | 2019-12-12 09:00:00 |
| BIOMEDLUB | BML | 0,9700 | -0,0040 | -0,41% | 0,9600 | 0,9700 | 0,9400 | 2 510 | 4 738 | 2019-12-11 17:00:00 |
| BIOTON | BIO | 3,9800 | 0,0100 | 0,25% | 3,9800 | 3,9800 | 3,9550 | 939 | 7 436 | 2019-12-12 10:04:16 |
| BNPPPL | BNP | 62,0000 | -5,8000 | -8,55% | 62,0000 | 62,0000 | 62,0000 | 1 | 124 | 2019-12-12 09:24:39 |
| BOGDANKA | LWB | 36,2500 | -0,6500 | -1,76% | 36,5000 | 36,6000 | 36,2500 | 1 229 | 89 338 | 2019-12-12 09:52:53 |
| BORYSZEW | BRS | 4,0400 | -0,0100 | -0,25% | 4,0300 | 4,0400 | 4,0300 | 1 102 | 8 902 | 2019-12-12 09:58:54 |
| BOS | BOS | 6,8000 | 0,0000 | 0,00% | 6,8800 | 6,8800 | 6,8000 | 1 117 | 15 210 | 2019-12-12 09:12:51 |
| BOWIM | BOW | 1,7500 | 0,0000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 400 | 1 400 | 2019-12-11 10:42:17 |
| BRASTER | BRA | 0,5920 | -0,0040 | -0,67% | 0,6180 | 0,6190 | 0,5760 | 173 276 | 206 480 | 2019-12-12 10:06:30 |
| BSCDRUK | BSC | 41,3000 | -0,2000 | -0,48% | 41,3000 | 41,3000 | 41,3000 | 5 | 414 | 2019-12-12 09:00:00 |
| BUDIMEX | BDX | 174,0000 | 1,0000 | 0,58% | 174,8000 | 174,8000 | 173,2000 | 2 891 | 1 006 260 | 2019-12-12 10:03:46 |
| CCC | CCC | 106,0000 | 0,0000 | 0,00% | 106,0000 | 107,5000 | 105,7000 | 11 247 | 2 392 716 | 2019-12-12 10:05:00 |
| CDPROJEKT | CDR | 252,9000 | -0,1000 | -0,04% | 255,4000 | 258,8000 | 252,8000 | 60 383 | 30 980 358 | 2019-12-12 10:06:38 |
| CDRL | CDL | 18,5000 | -0,2500 | -1,33% | 19,0000 | 19,0000 | 18,5000 | 3 058 | 113 532 | 2019-12-12 10:01:18 |
| CELTIC | CPD | 6,1500 | -0,3500 | -5,38% | 6,2500 | 6,2500 | 6,1500 | 1 691 | 20 998 | 2019-12-11 15:53:19 |
| CEZ | CEZ | 84,7500 | -0,2500 | -0,29% | 85,0000 | 85,0000 | 84,7500 | 69 | 11 726 | 2019-12-11 14:26:58 |
| CIECH | CIE | 38,2000 | 0,7000 | 1,87% | 37,9000 | 38,2000 | 37,5000 | 9 458 | 715 696 | 2019-12-12 10:06:51 |
| CIGAMES | CIG | 0,8400 | 0,0000 | 0,00% | 0,8400 | 0,8500 | 0,8360 | 77 644 | 130 780 | 2019-12-12 10:04:35 |
| CITYSERV | CTS | 9,0700 | -0,0500 | -0,55% | 9,0700 | 9,0700 | 9,0700 | 1 | 18 | 2019-12-05 09:00:01 |
| CLNPHARMA | CLN | 41,0000 | -0,4500 | -1,09% | 41,4500 | 43,5500 | 40,3000 | 6 109 | 502 694 | 2019-12-12 10:06:34 |
| CNT | CNT | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 1 | 30 | 2019-12-12 09:22:04 |
| COGNOR | COG | 1,1200 | 0,0000 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 653 | 1 462 | 2019-12-12 09:00:00 |
| COMARCH | CMR | 180,5000 | -5,5000 | -2,96% | 188,0000 | 188,0000 | 180,5000 | 611 | 224 846 | 2019-12-12 10:01:51 |
| COMP | CMP | 58,6000 | -0,4000 | -0,68% | 58,2000 | 58,8000 | 58,2000 | 129 | 15 076 | 2019-12-11 17:00:00 |
| COMPERIA | CPL | 3,2600 | -0,1400 | -4,12% | 3,2600 | 3,2600 | 3,1400 | 1 085 | 6 918 | 2019-12-10 13:54:18 |
| CORMAY | CRM | 1,0540 | 0,0340 | 3,33% | 1,0200 | 1,0640 | 1,0200 | 31 004 | 64 512 | 2019-12-12 10:05:58 |
| CPGROUP | CPG | 6,5300 | -0,0200 | -0,31% | 6,5300 | 6,5300 | 6,5300 | 5 | 66 | 2019-12-12 09:00:00 |
| CYFRPLSAT | CPS | 27,8200 | 0,3200 | 1,16% | 27,9400 | 27,9600 | 27,7400 | 11 916 | 664 162 | 2019-12-12 10:03:43 |
| DATAWALK | DAT | 49,6000 | -1,2000 | -2,36% | 53,0000 | 53,0000 | 49,5000 | 5 105 | 516 698 | 2019-12-12 10:06:46 |
| DEBICA | DBC | 81,8000 | 0,8000 | 0,99% | 81,8000 | 81,8000 | 81,8000 | 22 | 3 600 | 2019-12-12 09:00:00 |
| DECORA | DCR | 19,0000 | -0,1000 | -0,52% | 19,0000 | 19,0000 | 19,0000 | 100 | 3 800 | 2019-12-12 09:42:36 |
| DEKPOL | DEK | 26,5000 | 0,0000 | 0,00% | 26,5000 | 26,5000 | 26,5000 | 10 | 530 | 2019-12-12 09:00:00 |
| DELKO | DEL | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 2 | 42 | 2019-12-12 09:22:01 |
| DEVELIA | DVL | 2,5100 | -0,0200 | -0,79% | 2,5100 | 2,5100 | 2,5000 | 5 409 | 27 102 | 2019-12-12 09:24:09 |
| DINOPL | DNP | 141,7000 | 3,0000 | 2,16% | 139,9000 | 142,5000 | 139,2000 | 17 627 | 4 960 516 | 2019-12-12 10:05:56 |
| DOMDEV | DOM | 93,2000 | 0,0000 | 0,00% | 93,2000 | 93,2000 | 93,2000 | 60 | 11 184 | 2019-12-12 09:12:14 |
| ECHO | ECH | 4,8200 | 0,0200 | 0,42% | 4,8200 | 4,8200 | 4,7600 | 13 044 | 124 498 | 2019-12-12 10:05:24 |
| EDINVEST | EDI | 2,4000 | 0,0000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 56 | 268 | 2019-12-11 13:51:02 |
| EFEKT | EFK | 11,7000 | -0,2000 | -1,68% | 11,7000 | 11,7000 | 11,7000 | 43 | 1 006 | 2019-12-12 09:00:00 |
| EKOEXPORT | EEX | 5,0000 | -0,0600 | -1,19% | 5,0600 | 5,1100 | 4,9200 | 15 887 | 157 936 | 2019-12-12 10:06:09 |
| ELBUDOWA | ELB | 7,0000 | 0,1000 | 1,45% | 7,1000 | 7,4000 | 6,9200 | 38 837 | 560 208 | 2019-12-12 10:04:33 |
| ELEKTROTI | ELT | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 150 | 1 200 | 2019-12-12 09:34:52 |
| ELEMENTAL | EMT | 2,0600 | 0,0200 | 0,98% | 2,0600 | 2,0600 | 2,0200 | 5 070 | 20 648 | 2019-12-12 10:01:58 |
| ELZAB | ELZ | 3,2600 | 0,0000 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 4 | 26 | 2019-12-12 09:00:00 |
| ENAP | ENP | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1 650 | 5 280 | 2019-12-12 09:00:00 |
| ENEA | ENA | 8,2000 | 0,0000 | 0,00% | 8,2300 | 8,3000 | 8,1500 | 55 094 | 904 014 | 2019-12-12 10:05:50 |
| ENELMED | ENE | 13,5000 | 0,5000 | 3,85% | 12,9000 | 13,5000 | 12,9000 | 350 | 9 410 | 2019-12-11 15:28:53 |
| ENERGA | ENG | 7,1350 | 0,0150 | 0,21% | 7,1200 | 7,1600 | 7,1000 | 44 759 | 638 712 | 2019-12-12 10:02:15 |
| ENTER | ENT | 44,4000 | 0,2000 | 0,45% | 44,4000 | 44,4000 | 44,4000 | 652 | 57 898 | 2019-12-12 09:51:37 |
| ERBUD | ERB | 18,9000 | 0,5000 | 2,72% | 18,9000 | 18,9000 | 18,9000 | 2 | 76 | 2019-12-12 09:03:02 |
| ERG | ERG | 31,8000 | 0,8000 | 2,58% | 31,8000 | 31,8000 | 31,8000 | 1 | 64 | 2019-12-12 09:00:00 |
| ESOTIQ | EAH | 11,8500 | 0,0000 | 0,00% | 11,8500 | 11,8500 | 11,8500 | 55 | 1 304 | 2019-12-12 09:56:31 |
| ESSYSTEM | ESS | 3,4600 | 0,0000 | 0,00% | 3,4600 | 3,4600 | 3,4600 | 6 111 | 42 288 | 2019-12-12 09:00:00 |
| EUCO | EUC | 2,4100 | 0,0400 | 1,69% | 2,3900 | 2,4200 | 2,3300 | 2 936 | 13 936 | 2019-12-12 09:54:03 |
| EUROCASH | EUR | 21,7800 | 0,3400 | 1,59% | 21,4800 | 21,8400 | 21,4800 | 10 234 | 444 694 | 2019-12-12 10:03:36 |
| EUROHOLD | EHG | 5,7000 | 0,4000 | 7,55% | 5,7000 | 5,7000 | 5,7000 | 11 | 126 | 2019-12-12 09:23:04 |
| EUROTEL | ETL | 22,4000 | -0,1000 | -0,44% | 22,5000 | 22,5000 | 22,4000 | 390 | 17 522 | 2019-12-12 09:24:12 |
| FAMUR | FMF | 2,8900 | -0,0200 | -0,69% | 2,9200 | 2,9200 | 2,8900 | 43 033 | 249 800 | 2019-12-12 09:41:30 |
| FASING | FSG | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,3500 | 796 | 23 000 | 2019-12-11 17:00:00 |
| FEERUM | FEE | 12,8500 | 0,0000 | 0,00% | 12,8500 | 12,8500 | 12,8500 | 1 | 26 | 2019-12-12 09:00:36 |
| FERRO | FRO | 14,5500 | 0,0500 | 0,34% | 14,7500 | 14,7500 | 14,5500 | 76 | 2 214 | 2019-12-12 09:22:08 |
| FERRUM | FER | 4,1000 | -0,0100 | -0,24% | 4,1000 | 4,1000 | 4,1000 | 150 | 1 230 | 2019-12-12 09:00:00 |
| FORTE | FTE | 30,2500 | 0,8500 | 2,89% | 29,6000 | 30,2500 | 29,5000 | 28 122 | 1 686 372 | 2019-12-12 09:54:22 |
| GETIN | GTN | 1,8020 | 0,0020 | 0,11% | 1,8100 | 1,8300 | 1,7920 | 91 786 | 332 050 | 2019-12-12 10:06:54 |
| GLCOSMED | GLC | 1,3200 | 0,0200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 8 | 22 | 2019-12-12 09:02:03 |
| GPW | GPW | 40,7500 | -0,0500 | -0,12% | 40,8000 | 41,0000 | 40,5000 | 6 506 | 530 248 | 2019-12-12 10:02:06 |
| GROCLIN | GCN | 1,7280 | -0,0080 | -0,46% | 1,7200 | 1,7280 | 1,7180 | 3 304 | 11 354 | 2019-12-12 09:21:11 |
| GRODNO | GRN | 5,7000 | -0,0600 | -1,04% | 5,8600 | 5,8600 | 5,7000 | 2 304 | 26 278 | 2019-12-12 09:58:32 |
| GRUPAAZOTY | ATT | 29,4400 | 0,7000 | 2,44% | 29,2000 | 29,5000 | 29,1000 | 5 654 | 332 160 | 2019-12-12 10:04:56 |
| GTC | GTC | 9,6500 | 0,0000 | 0,00% | 9,7100 | 9,7100 | 9,6500 | 2 246 | 43 418 | 2019-12-12 09:31:27 |
| HANDLOWY | BHW | 52,1000 | -0,2000 | -0,38% | 52,0000 | 52,3000 | 52,0000 | 2 711 | 282 854 | 2019-12-12 10:03:06 |
| HELIO | HEL | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 2 | 38 | 2019-12-12 09:00:00 |
| HMINWEST | HMI | 14,3000 | 0,1000 | 0,70% | 14,3000 | 14,3000 | 14,3000 | 30 | 858 | 2019-12-11 09:28:18 |
| HYDROTOR | HDR | 32,4000 | 0,6000 | 1,89% | 32,4000 | 32,4000 | 32,4000 | 10 | 648 | 2019-12-12 09:30:17 |
| I2DEV | I2D | 8,9000 | 0,0000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 3 | 54 | 2019-12-12 09:00:00 |
| IDEABANK | IDA | 2,5100 | 0,0500 | 2,03% | 2,5100 | 2,5200 | 2,5100 | 4 540 | 22 812 | 2019-12-12 09:54:07 |
| IFIRMA | IFI | 3,2900 | 0,0100 | 0,30% | 3,2900 | 3,2900 | 3,2900 | 100 | 658 | 2019-12-12 09:12:51 |
| IIAAV | IIA | 105,8000 | 5,6000 | 5,59% | 105,8000 | 105,8000 | 105,8000 | 34 | 7 194 | 2019-12-12 09:37:40 |
| IMCOMPANY | IMC | 13,2000 | 0,2000 | 1,54% | 13,0000 | 13,2000 | 13,0000 | 75 | 1 960 | 2019-12-12 09:31:56 |
| IMMOBILE | GKI | 2,9000 | -0,0200 | -0,68% | 2,9000 | 2,9000 | 2,9000 | 4 | 24 | 2019-12-12 09:00:00 |
| IMPEL | IPL | 6,8500 | 0,3000 | 4,58% | 6,8500 | 6,8500 | 6,8500 | 75 | 1 028 | 2019-12-12 09:43:43 |
| IMPERA | IMP | 0,8100 | 0,0000 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 1 | 2 | 2019-12-12 09:43:31 |
| IMS | IMS | 3,7000 | -0,0500 | -1,33% | 3,7000 | 3,7000 | 3,7000 | 400 | 2 960 | 2019-12-11 09:36:01 |
| INGBSK | ING | 194,0000 | 0,0000 | 0,00% | 192,6000 | 194,8000 | 192,6000 | 153 | 59 344 | 2019-12-12 09:50:58 |
| INPRO | INP | 4,8000 | 0,0000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 2 | 20 | 2019-12-12 09:00:00 |
| INSTALKRK | INK | 18,3000 | -0,3500 | -1,88% | 18,3000 | 18,3000 | 18,3000 | 150 | 5 490 | 2019-12-12 09:00:00 |
| INTERAOLT | IRL | 14,9500 | 0,0500 | 0,34% | 14,9000 | 14,9500 | 14,8500 | 666 | 19 878 | 2019-12-12 09:59:32 |
| INTERCARS | CAR | 195,0000 | 0,0000 | 0,00% | 195,0000 | 197,0000 | 195,0000 | 63 | 24 650 | 2019-12-12 09:43:23 |
| INTERFERI | INF | 3,8400 | 0,1600 | 4,35% | 3,8400 | 3,8400 | 3,8400 | 2 | 16 | 2019-12-05 11:39:40 |
| INTERSPPL | IPO | 1,7200 | 0,0000 | 0,00% | 1,7250 | 1,7250 | 1,7200 | 30 | 104 | 2019-12-12 09:56:09 |
| INTROL | INL | 2,5200 | 0,0000 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 110 | 554 | 2019-12-11 10:47:51 |
| IPOPEMA | IPE | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 600 | 1 920 | 2019-12-12 09:00:00 |
| IZOBLOK | IZB | 33,4000 | -0,1000 | -0,30% | 33,5000 | 33,7000 | 33,4000 | 655 | 43 898 | 2019-12-11 16:49:20 |
| IZOSTAL | IZS | 2,6200 | 0,0000 | 0,00% | 2,6000 | 2,6300 | 2,6000 | 6 232 | 32 568 | 2019-12-12 10:06:32 |
| JSW | JSW | 20,4800 | 0,1200 | 0,59% | 20,4000 | 20,6600 | 20,3600 | 72 752 | 2 986 806 | 2019-12-12 10:06:21 |
| K2INTERNT | K2I | 9,1000 | -0,3500 | -3,70% | 9,1000 | 9,1000 | 9,1000 | 1 105 | 20 112 | 2019-12-12 09:00:18 |
| KERNEL | KER | 42,3500 | -0,4000 | -0,94% | 42,3000 | 42,7000 | 42,1500 | 779 | 66 056 | 2019-12-12 10:05:46 |
| KETY | KTY | 354,0000 | 1,5000 | 0,43% | 353,0000 | 354,0000 | 353,0000 | 66 | 46 612 | 2019-12-12 09:24:09 |
| KGHM | KGH | 94,3000 | 1,5000 | 1,62% | 93,4000 | 94,4000 | 93,1800 | 90 861 | 17 081 218 | 2019-12-12 10:06:53 |
| KGL | KGL | 11,4000 | -0,0500 | -0,44% | 11,4000 | 11,4000 | 11,4000 | 2 | 46 | 2019-12-12 09:00:00 |
| KINOPOL | KPL | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 2 | 40 | 2019-12-12 09:00:15 |
| KOGENERA | KGN | 33,8000 | -0,5000 | -1,46% | 34,3000 | 34,3000 | 33,8000 | 263 | 17 780 | 2019-12-12 09:09:55 |
| KOMPAP | KMP | 6,4000 | 0,0500 | 0,79% | 6,4000 | 6,4000 | 6,4000 | 358 | 4 582 | 2019-12-11 12:13:39 |
| KOMPUTRON | KOM | 2,5600 | 0,0600 | 2,40% | 2,5500 | 2,5600 | 2,5200 | 7 647 | 38 998 | 2019-12-12 09:28:27 |
| KPPD | KPD | 22,2000 | 0,0000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | 10 | 444 | 2019-12-12 09:49:06 |
| KREC | KRC | 5,2100 | -0,0700 | -1,33% | 5,2100 | 5,2100 | 5,2100 | 125 | 1 302 | 2019-12-12 09:00:00 |
| KRKA | KRK | 312,0000 | 2,0000 | 0,65% | 320,0000 | 320,0000 | 312,0000 | 34 | 21 280 | 2019-12-12 09:50:26 |
| KRUK | KRU | 155,8000 | 1,7000 | 1,10% | 154,6000 | 156,5000 | 153,9000 | 2 710 | 840 692 | 2019-12-12 10:06:35 |
| KRUSZWICA | KSW | 46,2000 | 0,0000 | 0,00% | 46,0000 | 46,2000 | 46,0000 | 55 | 5 072 | 2019-12-12 09:09:20 |
| KRVITAMIN | KVT | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1 073 | 8 798 | 2019-12-12 09:00:00 |
| LARQ | LRQ | 2,7400 | 0,0400 | 1,48% | 2,7000 | 2,7400 | 2,7000 | 152 | 822 | 2019-12-12 09:27:58 |
| LENA | LEN | 3,3500 | -0,0400 | -1,18% | 3,4000 | 3,4000 | 3,3500 | 440 | 2 960 | 2019-12-12 09:14:50 |
| LENTEX | LTX | 7,3600 | -0,0800 | -1,08% | 7,3600 | 7,3600 | 7,3600 | 10 096 | 148 614 | 2019-12-12 10:04:58 |
| LIBET | LBT | 0,5620 | 0,0060 | 1,08% | 0,5580 | 0,5740 | 0,5580 | 16 565 | 18 758 | 2019-12-12 10:06:57 |
| LIVECHAT | LVC | 40,4000 | -0,1000 | -0,25% | 40,7000 | 40,7000 | 40,1500 | 9 472 | 767 754 | 2019-12-12 09:56:09 |
| LOKUM | LKD | 14,8000 | 0,3000 | 2,07% | 14,8000 | 14,8000 | 14,8000 | 5 | 148 | 2019-12-12 09:07:29 |
| LOTOS | LTS | 83,4200 | -1,0200 | -1,21% | 84,9000 | 84,9000 | 83,1200 | 23 179 | 3 895 810 | 2019-12-12 10:04:55 |
| LPP | LPP | 8710,0000 | 95,0000 | 1,10% | 8 745,0000 | 8 745,0000 | 8 600,0000 | 65 | 1 129 510 | 2019-12-12 10:02:53 |
| LSISOFT | LSI | 15,8500 | 0,0000 | 0,00% | 15,5500 | 15,8500 | 15,5500 | 204 | 6 350 | 2019-12-12 09:54:39 |
| LUBAWA | LBW | 0,7940 | 0,0040 | 0,51% | 0,7900 | 0,7940 | 0,7900 | 2 131 | 3 376 | 2019-12-12 09:37:55 |
| MABION | MAB | 90,9000 | 3,9000 | 4,48% | 87,9000 | 91,4000 | 87,9000 | 4 647 | 835 428 | 2019-12-12 10:05:59 |
| MAKARONPL | MAK | 4,7200 | 0,0000 | 0,00% | 4,7000 | 4,7200 | 4,7000 | 2 096 | 19 784 | 2019-12-09 16:07:42 |
| MANGATA | MGT | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 2 | 280 | 2019-12-12 09:02:29 |
| MARVIPOL | MVP | 4,0000 | 0,0600 | 1,52% | 3,9700 | 4,0000 | 3,9700 | 7 719 | 61 514 | 2019-12-12 10:05:28 |
| MASTERPHA | MPH | 4,2500 | 0,1000 | 2,41% | 4,2500 | 4,2500 | 4,2500 | 2 | 18 | 2019-12-12 09:00:00 |
| MAXCOM | MXC | 13,8500 | 0,8000 | 6,13% | 13,8000 | 13,8500 | 13,7500 | 107 | 2 948 | 2019-12-12 10:03:08 |
| MBANK | MBK | 363,4000 | 3,4000 | 0,94% | 358,4000 | 364,8000 | 358,4000 | 756 | 549 120 | 2019-12-12 10:00:35 |
| MBWS | MBW | 11,0000 | 0,3000 | 2,80% | 11,0000 | 11,0000 | 10,6000 | 262 | 5 572 | 2019-12-11 12:30:03 |
| MCI | MCI | 9,1000 | 0,1400 | 1,56% | 8,9600 | 9,1000 | 8,9600 | 6 150 | 111 202 | 2019-12-12 10:06:49 |
| MDIENERGIA | MDI | 3,0000 | 0,0000 | 0,00% | 3,1800 | 3,1800 | 3,0000 | 3 | 18 | 2019-12-12 09:44:29 |
| MEDIACAP | MCP | 1,9500 | 0,0000 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 30 | 118 | 2019-12-12 09:00:00 |
| MEDICALG | MDG | 21,4500 | 0,2500 | 1,18% | 21,6000 | 21,6500 | 20,9000 | 1 613 | 67 654 | 2019-12-12 09:21:38 |
| MENNICA | MNC | 22,2000 | 0,6000 | 2,78% | 22,2000 | 22,2000 | 22,2000 | 45 | 1 998 | 2019-12-10 11:23:31 |
| MERCATOR | MRC | 9,5000 | -0,0100 | -0,11% | 9,6000 | 9,6000 | 9,5000 | 6 370 | 121 430 | 2019-12-12 09:27:52 |
| MERCOR | MCR | 9,1200 | -0,1600 | -1,72% | 9,2400 | 9,3000 | 9,1200 | 8 088 | 149 470 | 2019-12-12 09:43:21 |
| MEXPOLSKA | MEX | 2,7600 | 0,0400 | 1,47% | 2,7200 | 2,7600 | 2,7200 | 968 | 5 324 | 2019-12-12 10:06:04 |
| MFO | MFO | 24,8000 | 0,3000 | 1,22% | 24,8000 | 24,8000 | 24,8000 | 2 | 100 | 2019-12-12 09:00:00 |
| MILLENNIUM | MIL | 5,4800 | 0,0400 | 0,74% | 5,4000 | 5,5200 | 5,3950 | 19 185 | 209 020 | 2019-12-12 09:50:43 |
| MIRACULUM | MIR | 1,2100 | 0,0200 | 1,68% | 1,2400 | 1,2950 | 1,2000 | 29 495 | 72 900 | 2019-12-11 17:00:00 |
| MIRBUD | MRB | 1,0300 | 0,0000 | 0,00% | 1,0350 | 1,0350 | 0,9980 | 25 038 | 50 868 | 2019-12-12 10:06:00 |
| MLPGROUP | MLG | 49,6000 | 0,2000 | 0,40% | 49,6000 | 49,6000 | 49,6000 | 1 | 100 | 2019-12-12 09:15:34 |
| MLSYSTEM | MLS | 25,5000 | 0,1000 | 0,39% | 25,3000 | 25,7000 | 25,0000 | 1 592 | 80 478 | 2019-12-12 10:00:03 |
| MOL | MOL | 38,3800 | -1,1200 | -2,84% | 38,3800 | 38,3800 | 38,3800 | 1 | 76 | 2019-12-10 16:44:17 |
| MONNARI | MON | 2,9800 | 0,0100 | 0,34% | 2,9500 | 3,0300 | 2,9500 | 2 200 | 12 992 | 2019-12-12 09:39:32 |
| MORIZON | MZN | 0,9000 | -0,0100 | -1,10% | 0,9000 | 0,9000 | 0,9000 | 100 | 180 | 2019-12-12 09:00:00 |
| MOSTALPLC | MSP | 6,8000 | 0,1400 | 2,10% | 6,8000 | 6,8000 | 6,8000 | 2 | 28 | 2019-12-12 09:02:26 |
| MOSTALWAR | MSW | 3,8800 | -0,2000 | -4,90% | 4,1000 | 4,1000 | 3,8800 | 2 788 | 22 860 | 2019-12-11 17:00:00 |
| MWTRADE | MWT | 3,3800 | 0,0000 | 0,00% | 3,3800 | 3,3800 | 3,3800 | 311 | 2 102 | 2019-12-10 09:31:02 |
| NETIA | NET | 4,5300 | -0,0500 | -1,09% | 4,5400 | 4,5800 | 4,5300 | 12 561 | 113 842 | 2019-12-12 09:22:42 |
| NEUCA | NEU | 355,0000 | 0,0000 | 0,00% | 355,0000 | 356,0000 | 355,0000 | 59 | 41 910 | 2019-12-12 09:54:05 |
| NEWAG | NWG | 20,1000 | -0,1000 | -0,50% | 20,3000 | 20,3000 | 20,0000 | 81 | 3 254 | 2019-12-12 09:58:33 |
| NORTCOAST | NCT | 9,2600 | -0,0600 | -0,64% | 9,2600 | 9,2600 | 9,2600 | 14 | 260 | 2019-12-11 14:40:25 |
| NOVATURAS | NTU | 19,3000 | -0,7000 | -3,50% | 19,3000 | 19,3000 | 19,3000 | 78 | 3 010 | 2019-12-11 14:12:10 |
| NOWAGALA | CNG | 0,7400 | 0,0000 | 0,00% | 0,7400 | 0,7450 | 0,7400 | 18 910 | 28 042 | 2019-12-11 16:40:08 |
| NTTSYSTEM | NTT | 2,2100 | -0,0300 | -1,34% | 2,2100 | 2,2100 | 2,2100 | 1 000 | 4 420 | 2019-12-12 09:00:05 |
| OAT | OAT | 9,9000 | -0,1500 | -1,49% | 9,9000 | 9,9000 | 9,9000 | 300 | 5 940 | 2019-12-12 09:00:00 |
| ODLEWNIE | ODL | 3,6800 | 0,0000 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 3 | 22 | 2019-12-12 09:01:21 |
| OEX | OEX | 17,2000 | 0,5000 | 2,99% | 16,6000 | 17,2000 | 16,6000 | 900 | 30 796 | 2019-12-11 17:00:00 |
| OPENFIN | OPF | 0,9400 | 0,0020 | 0,21% | 0,9400 | 0,9400 | 0,9400 | 200 | 376 | 2019-12-12 09:53:55 |
| OPONEO.PL | OPN | 22,8000 | 0,5000 | 2,24% | 22,8000 | 22,8000 | 22,6000 | 20 392 | 921 876 | 2019-12-12 09:48:37 |
| OPTEAM | OPM | 9,5000 | 0,0000 | 0,00% | 9,3500 | 9,5000 | 9,3500 | 160 | 2 996 | 2019-12-12 09:58:01 |
| ORANGEPL | OPL | 6,9200 | 0,1150 | 1,69% | 6,8300 | 6,9200 | 6,7750 | 59 157 | 808 776 | 2019-12-12 10:06:38 |
| ORBIS | ORB | 115,5000 | 0,0000 | 0,00% | 115,5000 | 115,5000 | 115,5000 | 1 | 232 | 2019-12-12 09:00:00 |
| ORZBIALY | OBL | 10,5000 | 0,0000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 650 | 13 650 | 2019-12-12 09:30:10 |
| OTLOG | OTS | 5,4500 | -0,1500 | -2,68% | 5,4500 | 5,4500 | 5,4500 | 3 200 | 34 880 | 2019-12-12 09:21:40 |
| OTMUCHOW | OTM | 1,3900 | 0,0000 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 3 | 8 | 2019-12-12 09:00:00 |
| OVOSTAR | OVO | 79,0000 | 3,0000 | 3,95% | 79,0000 | 79,0000 | 79,0000 | 1 | 158 | 2019-12-12 09:01:57 |
| PAMAPOL | PMP | 0,9500 | 0,0300 | 3,26% | 0,9300 | 0,9500 | 0,9300 | 2 001 | 3 722 | 2019-12-12 09:04:09 |
| PANOVA | NVA | 13,6000 | 0,0000 | 0,00% | 13,6000 | 13,6000 | 13,6000 | 225 | 6 120 | 2019-12-12 09:00:00 |
| PATENTUS | PAT | 1,3500 | 0,0400 | 3,05% | 1,3400 | 1,3700 | 1,3000 | 2 013 | 5 396 | 2019-12-12 09:41:44 |
| PBKM | BKM | 62,6000 | 0,2000 | 0,32% | 62,6000 | 62,6000 | 62,6000 | 150 | 18 780 | 2019-12-12 09:00:00 |
| PCCROKITA | PCR | 49,4000 | 0,4000 | 0,82% | 49,4000 | 49,4000 | 49,4000 | 23 | 2 272 | 2019-12-12 10:00:44 |
| PEKABEX | PBX | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 186 | 3 348 | 2019-12-11 15:36:44 |
| PEKAO | PEO | 96,7000 | 1,8600 | 1,96% | 95,3600 | 97,2600 | 95,3600 | 154 050 | 29 703 950 | 2019-12-12 10:06:48 |
| PEMANAGER | PEM | 11,0000 | 0,0500 | 0,46% | 11,0000 | 11,0000 | 11,0000 | 2 | 44 | 2019-12-12 09:00:00 |
| PEP | PEP | 27,0000 | 0,2000 | 0,75% | 26,9000 | 27,2000 | 26,9000 | 310 | 16 760 | 2019-12-12 09:54:52 |
| PEPEES | PPS | 1,7900 | 0,0000 | 0,00% | 1,7900 | 1,7900 | 1,7800 | 646 | 2 300 | 2019-12-11 17:00:00 |
| PGE | PGE | 8,2680 | 0,0000 | 0,00% | 8,3900 | 8,3900 | 8,2380 | 55 468 | 923 788 | 2019-12-12 10:05:37 |
| PGNIG | PGN | 4,0660 | 0,0400 | 0,99% | 4,0600 | 4,0800 | 4,0500 | 695 636 | 5 656 110 | 2019-12-12 10:05:43 |
| PGO | PGO | 1,1200 | 0,0000 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 17 | 38 | 2019-12-11 14:40:47 |
| PGSSOFT | PSW | 10,1000 | 0,0400 | 0,40% | 10,0600 | 10,1000 | 10,0600 | 55 | 1 110 | 2019-12-12 09:46:21 |
| PHARMENA | PHR | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 998 | 11 378 | 2019-12-12 09:12:08 |
| PHN | PHN | 10,8500 | 0,1000 | 0,93% | 10,8000 | 10,9000 | 10,7500 | 1 753 | 37 838 | 2019-12-12 09:50:26 |
| PKNORLEN | PKN | 81,9800 | 0,4000 | 0,49% | 82,0000 | 82,2000 | 81,4600 | 224 052 | 36 723 564 | 2019-12-12 10:06:38 |
| PKOBP | PKO | 33,8100 | 0,3400 | 1,02% | 33,5000 | 33,9000 | 33,4000 | 669 049 | 45 161 092 | 2019-12-12 10:06:35 |
| PKPCARGO | PKP | 19,8400 | -0,0600 | -0,30% | 19,7000 | 19,9000 | 19,7000 | 11 876 | 472 078 | 2019-12-12 10:04:15 |
| PLASTBOX | PLX | 2,1600 | 0,1300 | 6,40% | 2,1600 | 2,1600 | 2,1600 | 5 | 22 | 2019-12-12 09:00:00 |
| PLAY | PLY | 33,2200 | 0,0800 | 0,24% | 33,3000 | 33,3000 | 32,9800 | 62 316 | 4 127 372 | 2019-12-12 10:05:16 |
| PLAYWAY | PLW | 231,0000 | 3,0000 | 1,32% | 229,0000 | 231,5000 | 229,0000 | 3 836 | 1 767 124 | 2019-12-12 10:05:45 |
| POLICE | PCE | 10,6000 | 0,4000 | 3,92% | 10,5000 | 10,6000 | 10,5000 | 704 | 14 834 | 2019-12-11 15:14:10 |
| POLIMEXMS | PXM | 2,1000 | 0,0200 | 0,96% | 2,1000 | 2,1050 | 2,1000 | 4 052 | 17 048 | 2019-12-12 10:02:58 |
| POLNORD | PND | 1,6600 | 0,0450 | 2,79% | 1,5900 | 1,7450 | 1,5500 | 241 886 | 794 492 | 2019-12-12 10:05:58 |
| POLWAX | PWX | 2,9200 | 0,0000 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 4 | 24 | 2019-12-12 09:00:00 |
| POZBUD | POZ | 1,7350 | 0,0400 | 2,36% | 1,7000 | 1,7500 | 1,6900 | 3 936 | 13 374 | 2019-12-12 09:54:16 |
| PRAGMAFA | PRF | 11,6000 | -0,1000 | -0,85% | 11,6000 | 11,6000 | 11,6000 | 6 | 140 | 2019-12-12 09:00:00 |
| PRAGMAINK | PRI | 6,9800 | 0,0000 | 0,00% | 6,9800 | 6,9800 | 6,9800 | 24 | 336 | 2019-12-12 09:33:56 |
| PRAIRIE | PDZ | 0,6500 | -0,0100 | -1,52% | 0,6450 | 0,6500 | 0,6250 | 64 207 | 82 104 | 2019-12-12 09:31:42 |
| PRIMETECH | PTH | 1,2860 | 0,0860 | 7,17% | 1,2600 | 1,2860 | 1,2600 | 5 715 | 14 512 | 2019-12-12 09:27:20 |
| PROCHEM | PRM | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 2 | 64 | 2019-12-12 09:00:00 |
| PROJPRZEM | PJP | 13,3000 | 0,0500 | 0,38% | 13,1000 | 13,3000 | 13,1000 | 258 | 6 838 | 2019-12-12 09:31:04 |
| PROTEKTOR | PRT | 3,4400 | 0,0000 | 0,00% | 3,5600 | 3,5600 | 3,4400 | 141 | 970 | 2019-12-12 09:13:58 |
| PROVIDENT | IPF | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 2 | 28 | 2019-12-12 09:02:04 |
| PZU | PZU | 37,5500 | 0,2800 | 0,75% | 37,4500 | 37,5900 | 37,3100 | 60 925 | 4 561 178 | 2019-12-12 10:05:27 |
| QUERCUS | QRS | 2,2900 | -0,0400 | -1,72% | 2,3700 | 2,3800 | 2,2900 | 24 910 | 116 810 | 2019-12-12 10:01:00 |
| R22 | R22 | 21,3000 | 0,0000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | 5 | 214 | 2019-12-12 09:00:00 |
| RADPOL | RDL | 1,3600 | -0,0100 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 7 | 20 | 2019-12-12 09:00:00 |
| RAFAKO | RFK | 0,9300 | 0,0270 | 2,99% | 0,9000 | 0,9300 | 0,9000 | 114 363 | 209 958 | 2019-12-12 10:06:43 |
| RAFAMET | RAF | 9,0000 | 0,1000 | 1,12% | 9,0000 | 9,0000 | 9,0000 | 43 | 774 | 2019-12-11 16:47:20 |
| RAINBOW | RBW | 31,5000 | -0,5000 | -1,56% | 32,0000 | 32,0000 | 31,5000 | 749 | 47 688 | 2019-12-12 10:05:57 |
| RANKPROGR | RNK | 1,3800 | -0,0300 | -2,13% | 1,3800 | 1,3800 | 1,3800 | 2 294 | 6 332 | 2019-12-12 09:27:28 |
| RAWLPLUG | RWL | 8,2000 | 0,0000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 2 | 32 | 2019-12-12 09:00:00 |
| RELPOL | RLP | 5,4000 | 0,0000 | 0,00% | 5,3500 | 5,4000 | 5,3500 | 503 | 5 408 | 2019-12-12 09:51:46 |
| REMAK | RMK | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 2 | 36 | 2019-12-12 09:00:00 |
| RONSON | RON | 0,8300 | 0,0000 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 1 100 | 1 826 | 2019-12-12 09:33:09 |
| ROPCZYCE | RPC | 21,6000 | -0,2000 | -0,92% | 21,8000 | 21,8000 | 21,3000 | 265 | 11 474 | 2019-12-11 12:53:47 |
| RYVU | RVU | 46,8000 | 0,5000 | 1,08% | 46,9000 | 46,9000 | 45,8000 | 221 | 20 626 | 2019-12-12 09:55:51 |
| SANOK | SNK | 18,7500 | -0,1500 | -0,79% | 18,7000 | 18,8000 | 18,5000 | 1 245 | 46 574 | 2019-12-11 16:49:04 |
| SANPL | SPL | 279,8000 | 8,6000 | 3,17% | 275,0000 | 279,8000 | 272,6000 | 4 423 | 2 449 576 | 2019-12-12 10:05:36 |
| SANTANDER | SAN | 15,7000 | 0,0000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | 52 | 1 632 | 2019-12-11 14:38:20 |
| SECOGROUP | SWG | 15,3000 | 0,1000 | 0,66% | 15,0000 | 15,5000 | 15,0000 | 2 819 | 85 616 | 2019-12-09 14:16:05 |
| SEKO | SEK | 9,3000 | -0,1500 | -1,59% | 9,4500 | 9,4500 | 9,3000 | 127 | 2 396 | 2019-12-10 13:17:09 |
| SELENAFM | SEL | 15,3000 | 0,0000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 402 | 12 302 | 2019-12-12 10:01:50 |
| SELVITA | SLV | 23,4900 | 0,6900 | 3,03% | 23,4900 | 23,4900 | 23,4900 | 1 | 46 | 2019-12-12 09:01:08 |
| SERINUS | SEN | 0,4520 | 0,0020 | 0,44% | 0,4560 | 0,4560 | 0,4520 | 7 970 | 7 258 | 2019-12-12 09:26:40 |
| SETANTA | SET | 5,7600 | 0,1800 | 3,23% | 5,5800 | 5,7600 | 5,5800 | 1 051 | 11 902 | 2019-12-11 16:45:56 |
| SFINKS | SFS | 0,6300 | 0,0100 | 1,61% | 0,6300 | 0,6380 | 0,5900 | 18 769 | 23 734 | 2019-12-11 17:00:00 |
| SILVAIR-REGS | SVRS | 11,0000 | 0,7000 | 6,80% | 11,0000 | 11,0000 | 11,0000 | 4 | 88 | 2019-12-12 09:00:00 |
| SILVANO | SFG | 8,9600 | -0,5200 | -5,49% | 9,4200 | 9,4200 | 8,9600 | 111 | 1 990 | 2019-12-10 09:53:43 |
| SIMPLE | SME | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 2 | 26 | 2019-12-12 09:00:00 |
| SKARBIEC | SKH | 17,5000 | 0,0000 | 0,00% | 17,5000 | 17,6000 | 17,3000 | 996 | 34 894 | 2019-12-11 16:41:10 |
| SKOTAN | SKT | 0,7200 | 0,0050 | 0,70% | 0,7200 | 0,7200 | 0,7200 | 549 | 790 | 2019-12-12 09:34:42 |
| SLEEPZAG | SLZ | 0,3480 | 0,0280 | 8,75% | 0,3480 | 0,3480 | 0,3480 | 29 | 20 | 2019-12-12 09:00:00 |
| SNIEZKA | SKA | 77,5000 | -1,0000 | -1,27% | 78,5000 | 78,5000 | 77,5000 | 70 | 10 854 | 2019-12-12 09:37:38 |
| SOLAR | SOL | 5,8500 | 0,1000 | 1,74% | 5,7500 | 5,8500 | 5,7000 | 1 834 | 20 990 | 2019-12-12 09:44:16 |
| SONEL | SON | 8,2000 | -0,1000 | -1,20% | 8,3000 | 8,3000 | 8,2000 | 40 | 662 | 2019-12-11 10:28:44 |
| SOPHARMA | SPH | 9,8000 | 1,8000 | 22,50% | 9,8000 | 9,8000 | 9,8000 | 2 | 40 | 2019-12-11 11:29:09 |
| STALEXP | STX | 3,0600 | 0,0100 | 0,33% | 3,0600 | 3,0800 | 3,0600 | 3 140 | 19 278 | 2019-12-12 09:19:21 |
| STALPROD | STP | 182,4000 | -3,4000 | -1,83% | 187,0000 | 187,4000 | 182,4000 | 277 | 101 898 | 2019-12-12 09:54:27 |
| STALPROFI | STF | 6,9000 | -0,1500 | -2,13% | 7,0500 | 7,0500 | 6,9000 | 514 | 7 244 | 2019-12-11 17:00:00 |
| SUNEX | SNX | 9,3000 | 0,0600 | 0,65% | 9,2000 | 9,3000 | 8,8800 | 718 | 13 118 | 2019-12-12 09:33:09 |
| SUWARY | SUW | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2019-12-12 09:00:00 |
| SYGNITY | SGN | 2,3000 | -0,1000 | -4,17% | 2,3000 | 2,4100 | 2,2900 | 20 388 | 93 836 | 2019-12-12 10:05:08 |
| SYNEKTIK | SNT | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 2 | 56 | 2019-12-12 09:00:00 |
| TALANX | TNX | 189,0000 | 11,1000 | 6,24% | 187,9000 | 189,0000 | 187,9000 | 27 | 10 180 | 2019-12-11 09:23:04 |
| TALEX | TLX | 12,1500 | 0,0000 | 0,00% | 12,1500 | 12,1500 | 12,1500 | 40 | 972 | 2019-12-12 09:00:00 |
| TATRY | TMR | 143,0000 | -1,0000 | -0,69% | 143,0000 | 143,0000 | 143,0000 | 13 | 3 718 | 2019-12-11 09:43:36 |
| TAURONPE | TPE | 1,6810 | -0,0140 | -0,83% | 1,7000 | 1,7050 | 1,6760 | 531 718 | 1 796 192 | 2019-12-12 10:06:45 |
| TBULL | TBL | 12,3000 | 0,1000 | 0,82% | 12,2000 | 12,4500 | 12,0500 | 261 | 6 364 | 2019-12-12 09:56:54 |
| TESGAS | TSG | 3,1800 | 0,0000 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 3 | 20 | 2019-12-12 09:00:00 |
| TIM | TIM | 9,8200 | 0,1600 | 1,66% | 10,0000 | 10,0000 | 9,6200 | 12 890 | 255 944 | 2019-12-12 10:03:50 |
| TORPOL | TOR | 6,8600 | 0,0000 | 0,00% | 6,8600 | 6,8600 | 6,8600 | 5 | 68 | 2019-12-12 09:00:00 |
| TOWERINVT | TOW | 28,9000 | -0,7000 | -2,36% | 29,0000 | 29,0000 | 27,7000 | 325 | 18 070 | 2019-12-11 16:41:21 |
| TOYA | TOA | 4,7600 | -0,0600 | -1,24% | 4,7600 | 4,7600 | 4,7600 | 3 583 | 34 110 | 2019-12-12 09:23:18 |
| TRAKCJA | TRK | 1,7000 | 0,0000 | 0,00% | 1,7200 | 1,7280 | 1,7000 | 157 475 | 536 560 | 2019-12-12 10:02:23 |
| TRANSPOL | TRN | 3,0000 | 0,0000 | 0,00% | 2,9100 | 3,0000 | 2,9100 | 9 801 | 57 250 | 2019-12-12 09:53:50 |
| TRITON | TRI | 1,8300 | -0,0500 | -2,66% | 1,8300 | 1,8300 | 1,8300 | 218 | 798 | 2019-12-12 09:46:58 |
| TSGAMES | TEN | 193,2000 | 2,2000 | 1,15% | 192,4000 | 194,8000 | 191,0000 | 5 247 | 2 027 634 | 2019-12-12 10:06:44 |
| ULMA | ULM | 55,5000 | 0,0000 | 0,00% | 55,5000 | 55,5000 | 55,5000 | 2 | 222 | 2019-12-12 09:00:42 |
| ULTGAMES | ULG | 18,0400 | 0,0400 | 0,22% | 18,0000 | 18,1000 | 18,0000 | 2 826 | 101 852 | 2019-12-12 10:01:43 |
| UNIBEP | UNI | 7,5800 | 0,1000 | 1,34% | 7,5400 | 7,5800 | 7,5400 | 10 411 | 157 414 | 2019-12-12 09:50:52 |
| UNICREDIT | UCG | 53,2000 | 0,0000 | 0,00% | 53,2000 | 53,2000 | 53,2000 | 221 | 23 514 | 2019-12-10 09:30:57 |
| UNIMOT | UNT | 29,3000 | 0,8000 | 2,81% | 28,9000 | 29,4000 | 28,9000 | 4 916 | 287 222 | 2019-12-12 10:04:02 |
| VENTUREIN | VTI | 1,2000 | 0,0600 | 5,26% | 1,2000 | 1,2000 | 1,2000 | 100 | 240 | 2019-12-11 09:00:00 |
| VIGOSYS | VGO | 374,0000 | -2,0000 | -0,53% | 374,0000 | 374,0000 | 374,0000 | 19 | 14 212 | 2019-12-12 10:00:05 |
| VINDEXUS | VIN | 8,0000 | -0,1000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 281 | 4 496 | 2019-12-12 09:07:33 |
| VIVID | VVD | 1,2600 | 0,0600 | 5,00% | 1,2100 | 1,2760 | 1,2100 | 52 342 | 129 362 | 2019-12-12 10:06:53 |
| VOTUM | VOT | 13,0000 | 0,0000 | 0,00% | 12,8500 | 13,0000 | 12,8500 | 90 | 2 318 | 2019-12-12 09:47:05 |
| VOXEL | VOX | 31,3000 | 0,0000 | 0,00% | 31,3000 | 31,3000 | 31,3000 | 185 | 11 582 | 2019-12-12 10:05:27 |
| VRG | VRG | 3,9600 | -0,0050 | -0,13% | 3,9650 | 3,9650 | 3,9150 | 1 889 | 14 828 | 2019-12-12 10:01:25 |
| WADEX | WAX | 6,9800 | 0,0800 | 1,16% | 6,9800 | 6,9800 | 6,9800 | 184 | 2 568 | 2019-12-12 10:05:07 |
| WARIMPEX | WXF | 6,7800 | -0,0200 | -0,29% | 6,7800 | 6,7800 | 6,7800 | 12 | 162 | 2019-12-11 13:47:18 |
| WASKO | WAS | 1,2500 | 0,0650 | 5,49% | 1,1850 | 1,2500 | 1,1600 | 4 312 | 10 310 | 2019-12-12 10:00:07 |
| WAWEL | WWL | 638,0000 | 8,0000 | 1,27% | 630,0000 | 640,0000 | 630,0000 | 316 | 403 008 | 2019-12-11 16:45:58 |
| WIELTON | WLT | 6,0800 | 0,2000 | 3,40% | 5,9200 | 6,2600 | 5,9000 | 10 267 | 124 018 | 2019-12-12 10:06:25 |
| WIKANA | WIK | 1,1500 | -0,0100 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 30 | 70 | 2019-12-12 09:00:00 |
| WIRTUALNA | WPL | 66,8000 | -0,2000 | -0,30% | 67,0000 | 69,0000 | 66,4000 | 1 749 | 234 116 | 2019-12-12 10:05:29 |
| WITTCHEN | WTN | 11,7500 | 0,0500 | 0,43% | 11,7500 | 11,7500 | 11,7500 | 31 | 728 | 2019-12-12 09:30:47 |
| WORKSERV | WSE | 0,5730 | -0,0260 | -4,34% | 0,6090 | 0,6090 | 0,5710 | 112 676 | 132 514 | 2019-12-12 10:03:46 |
| XTB | XTB | 3,7900 | 0,1400 | 3,84% | 3,7900 | 3,7900 | 3,7900 | 2 | 16 | 2019-12-12 09:00:00 |
| XTPL | XTP | 109,5000 | 2,5000 | 2,34% | 109,5000 | 109,5000 | 109,5000 | 10 | 2 190 | 2019-12-12 09:29:09 |
| ZAMET | ZMT | 0,8650 | 0,0000 | 0,00% | 0,8650 | 0,8650 | 0,8650 | 200 | 346 | 2019-12-12 09:00:00 |
| ZEPAK | ZEP | 7,4200 | 0,1000 | 1,37% | 7,3200 | 7,4200 | 7,3200 | 3 516 | 52 036 | 2019-12-11 15:32:56 |
| ZPUE | PUE | 180,0000 | 10,0000 | 5,88% | 175,0000 | 185,0000 | 175,0000 | 298 | 107 164 | 2019-12-12 09:58:04 |
| ZUE | ZUE | 4,2400 | 0,0000 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 2 | 16 | 2019-12-12 09:00:44 |
