52 487,8400
0,13%
67,1700
WIG |
|
|---|---|
| Kurs odniesienia: | 52 420,6700 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 52 328,2600 |
| Max 1D: | 52 517,3600 |
| Min 1D: | 52 170,0300 |
| Wolumen obrotu: | 50 196 828 szt. |
| Wartość obrotu: | 892 094 720 zł |
| Liczba transakcji: | 117 745 |
| Stopa zwrotu 1R: | -6,13% |
| Max 1R: | 59 517,7000 |
| Min 1R: | 37 164,0200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 493,0000 | -7,0000 | -1,40% | 500,0000 | 504,0000 | 490,0000 | 6 617 | 6 546 036 | 2020-08-12 17:01:54 |
| 4FUNMEDIA | 4FM | 4,6000 | 0,0200 | 0,44% | 4,6000 | 4,6000 | 4,5800 | 1 470 | 13 466 | 2020-08-12 15:17:12 |
| ABPL | ABE | 32,6000 | -1,8000 | -5,23% | 34,4000 | 34,4000 | 32,4000 | 49 594 | 3 288 256 | 2020-08-12 17:00:00 |
| ACAUTOGAZ | ACG | 43,5000 | -0,4000 | -0,91% | 44,2000 | 44,2000 | 43,0000 | 632 | 54 750 | 2020-08-12 16:15:40 |
| ADIUVO | ADV | 4,3000 | -0,1000 | -2,27% | 4,3800 | 4,3800 | 4,2400 | 8 215 | 70 724 | 2020-08-12 16:42:20 |
| AGORA | AGO | 7,4400 | 0,1200 | 1,64% | 7,4000 | 7,4800 | 7,3600 | 6 402 | 95 296 | 2020-08-12 17:00:00 |
| AGROTON | AGT | 3,8000 | 0,0100 | 0,26% | 3,8800 | 3,9000 | 3,7400 | 12 136 | 92 234 | 2020-08-12 15:53:44 |
| AIGAMES | ALG | 21,2000 | -1,2000 | -5,36% | 22,1000 | 22,3000 | 19,8000 | 58 929 | 2 476 106 | 2020-08-12 17:00:00 |
| AILLERON | ALL | 6,4000 | -0,3400 | -5,04% | 6,7400 | 6,7400 | 6,2000 | 43 472 | 558 444 | 2020-08-12 17:01:02 |
| AIRWAY | AWM | 0,8300 | -0,0080 | -0,95% | 0,8300 | 0,8500 | 0,7860 | 136 536 | 225 420 | 2020-08-12 16:34:48 |
| ALIOR | ALR | 15,6100 | -0,1600 | -1,01% | 15,8300 | 16,1200 | 15,5000 | 453 859 | 14 301 138 | 2020-08-12 17:00:00 |
| ALTA | AAT | 1,2900 | -0,0100 | -0,77% | 1,2900 | 1,3000 | 1,2300 | 5 248 | 13 162 | 2020-08-12 16:46:53 |
| ALTUSTFI | ALI | 0,8800 | 0,0040 | 0,46% | 0,8560 | 0,8980 | 0,8560 | 51 351 | 90 382 | 2020-08-12 17:00:00 |
| ALUMETAL | AML | 36,3000 | -1,3000 | -3,46% | 37,0000 | 37,0000 | 35,5000 | 12 630 | 901 528 | 2020-08-12 17:02:07 |
| AMBRA | AMB | 17,7500 | -0,1500 | -0,84% | 17,8000 | 17,8000 | 17,5000 | 13 257 | 464 700 | 2020-08-12 16:00:22 |
| AMICA | AMC | 158,0000 | -2,4000 | -1,50% | 161,0000 | 163,0000 | 156,8000 | 5 609 | 1 775 188 | 2020-08-12 17:01:54 |
| AMREST | EAT | 19,2400 | 1,2400 | 6,89% | 18,0000 | 19,4600 | 17,9400 | 653 560 | 24 047 090 | 2020-08-12 17:02:53 |
| APATOR | APT | 22,5000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 22,2000 | 2 358 | 106 380 | 2020-08-12 17:00:00 |
| APLISENS | APN | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,5000 | 230 | 4 838 | 2020-08-12 16:37:21 |
| APSENERGY | APE | 2,0400 | -0,1600 | -7,27% | 2,1900 | 2,1900 | 1,9750 | 38 824 | 160 934 | 2020-08-12 16:48:55 |
| ARCHICOM | ARH | 19,1000 | -0,5000 | -2,55% | 19,6000 | 19,6000 | 18,9000 | 1 768 | 67 902 | 2020-08-12 17:00:00 |
| ARCTIC | ATC | 3,8200 | 0,0100 | 0,26% | 3,8100 | 3,8500 | 3,7700 | 28 623 | 217 382 | 2020-08-12 16:45:19 |
| ARTERIA | ARR | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 5 | 50 | 2020-08-12 09:00:00 |
| ARTIFEX | ART | 9,4800 | -0,6200 | -6,14% | 10,5000 | 10,5000 | 9,0000 | 74 332 | 1 404 272 | 2020-08-12 17:04:25 |
| ASBIS | ASB | 5,1500 | -0,1400 | -2,65% | 5,2000 | 5,2000 | 4,8600 | 314 811 | 3 212 964 | 2020-08-12 17:02:44 |
| ASMGROUP | ASM | 2,7800 | -0,1400 | -4,79% | 2,7800 | 2,7800 | 2,7800 | 2 800 | 15 568 | 2020-07-31 09:00:00 |
| ASSECOBS | ABS | 33,6000 | 0,2000 | 0,60% | 33,8000 | 33,8000 | 33,0000 | 1 018 | 67 862 | 2020-08-12 14:11:03 |
| ASSECOPOL | ACP | 67,5000 | -0,5000 | -0,74% | 68,0000 | 68,0000 | 67,5000 | 22 572 | 3 050 696 | 2020-08-12 17:01:45 |
| ASSECOSEE | ASE | 46,5000 | 0,7000 | 1,53% | 46,9000 | 46,9000 | 45,8000 | 14 649 | 1 362 598 | 2020-08-12 17:00:00 |
| ASTARTA | AST | 16,7000 | -0,3000 | -1,76% | 17,0000 | 17,1500 | 16,2500 | 12 190 | 410 884 | 2020-08-12 17:00:00 |
| ATAL | 1AT | 35,4000 | 0,0000 | 0,00% | 34,5000 | 35,4000 | 34,0000 | 962 | 65 450 | 2020-08-12 10:07:17 |
| ATENDE | ATD | 3,2600 | 0,0000 | 0,00% | 3,2400 | 3,2800 | 3,2400 | 1 702 | 11 088 | 2020-08-12 16:22:06 |
| ATLANTAPL | ATP | 6,1000 | -0,3000 | -4,69% | 6,1000 | 6,1000 | 6,1000 | 1 550 | 18 910 | 2020-08-12 13:49:16 |
| ATLANTIS | ATS | 0,7000 | 0,0100 | 1,45% | 0,7000 | 0,7000 | 0,6700 | 10 876 | 14 614 | 2020-08-10 16:48:26 |
| ATLASEST | ATL | 1,2300 | -0,0100 | -0,81% | 1,2400 | 1,2400 | 1,2300 | 13 257 | 32 764 | 2020-08-12 15:29:01 |
| ATMGRUPA | ATG | 4,4900 | 0,0900 | 2,05% | 4,5000 | 4,5000 | 4,3100 | 1 384 | 12 270 | 2020-08-12 15:09:21 |
| ATREM | ATR | 2,0600 | -0,4300 | -17,27% | 2,3000 | 2,4500 | 2,0600 | 115 919 | 500 840 | 2020-08-12 17:02:46 |
| AUGA | AUG | 2,7000 | 0,3800 | 16,38% | 2,7000 | 2,7000 | 2,7000 | 916 | 4 946 | 2020-08-07 09:46:44 |
| AUTOPARTN | APR | 7,4600 | -0,0200 | -0,27% | 7,4400 | 7,4600 | 7,2000 | 448 991 | 6 531 982 | 2020-08-12 17:00:00 |
| BAHOLDING | BAH | 0,7340 | -0,0310 | -4,05% | 0,7770 | 0,8000 | 0,7000 | 443 705 | 669 408 | 2020-08-12 17:00:00 |
| BBIDEV | BBD | 3,5300 | -0,1300 | -3,55% | 3,5300 | 3,5300 | 3,5300 | 402 | 2 838 | 2020-08-12 15:02:48 |
| BEDZIN | BDZ | 8,9000 | -0,3000 | -3,26% | 9,3000 | 9,3000 | 8,9000 | 21 227 | 381 002 | 2020-08-12 16:44:48 |
| BENEFIT | BFT | 791,0000 | -9,0000 | -1,12% | 795,0000 | 799,0000 | 791,0000 | 65 | 103 076 | 2020-08-12 17:00:00 |
| BETACOM | BCM | 10,6500 | -0,5000 | -4,48% | 11,0000 | 11,1000 | 10,6500 | 202 | 4 322 | 2020-08-12 17:00:00 |
| BIK | BIK | 14,0500 | -0,1500 | -1,06% | 14,0500 | 14,0500 | 14,0500 | 25 | 702 | 2020-08-12 15:17:42 |
| BIOMEDLUB | BML | 15,1000 | -2,5000 | -14,20% | 17,0000 | 18,4500 | 13,8500 | 7 348 536 | 235 985 920 | 2020-08-12 17:04:44 |
| BIOTON | BIO | 4,5450 | -0,2350 | -4,92% | 4,7300 | 4,7800 | 4,5100 | 262 649 | 2 401 830 | 2020-08-12 17:02:46 |
| BNPPPL | BNP | 46,7000 | -0,7000 | -1,48% | 47,1000 | 47,4000 | 46,5000 | 601 | 56 162 | 2020-08-12 13:49:58 |
| BOGDANKA | LWB | 18,5000 | -0,1000 | -0,54% | 18,7000 | 18,7000 | 18,2800 | 37 942 | 1 396 604 | 2020-08-12 17:00:00 |
| BOOMBIT | BBT | 19,9000 | -0,3000 | -1,49% | 20,3500 | 20,3500 | 19,4600 | 15 971 | 629 454 | 2020-08-12 17:00:00 |
| BORYSZEW | BRS | 3,4700 | 0,0100 | 0,29% | 3,4950 | 3,4950 | 3,4200 | 21 832 | 150 412 | 2020-08-12 17:01:45 |
| BOS | BOS | 6,1400 | -0,1600 | -2,54% | 6,2800 | 6,3600 | 6,1000 | 30 994 | 384 108 | 2020-08-12 16:49:00 |
| BOWIM | BOW | 2,1800 | -0,1000 | -4,39% | 2,2800 | 2,2800 | 2,1800 | 4 717 | 20 584 | 2020-08-12 17:00:00 |
| BUDIMEX | BDX | 235,0000 | -3,0000 | -1,26% | 237,5000 | 237,5000 | 235,0000 | 2 637 | 1 243 276 | 2020-08-12 17:00:00 |
| BUMECH | BMC | 2,0600 | -0,0300 | -1,44% | 2,0600 | 2,0700 | 1,9000 | 19 642 | 78 114 | 2020-08-12 17:00:00 |
| CCC | CCC | 60,4000 | 1,1200 | 1,89% | 61,0000 | 61,1000 | 58,8000 | 146 723 | 17 591 668 | 2020-08-12 17:04:32 |
| CDPROJEKT | CDR | 418,0000 | 1,4000 | 0,34% | 416,6000 | 420,4000 | 410,0000 | 229 809 | 190 831 840 | 2020-08-12 17:00:00 |
| CDRL | CDL | 13,4500 | 0,1500 | 1,13% | 13,4500 | 13,4500 | 13,4000 | 819 | 21 970 | 2020-08-12 12:52:56 |
| CEZ | CEZ | 80,9000 | 0,4000 | 0,50% | 80,6000 | 80,9000 | 80,1000 | 80 | 12 862 | 2020-08-12 17:00:00 |
| CIECH | CIE | 30,0000 | -0,2000 | -0,66% | 30,0000 | 30,2000 | 29,8000 | 44 884 | 2 691 664 | 2020-08-12 17:04:48 |
| CIGAMES | CIG | 1,6600 | 0,2300 | 16,08% | 1,4100 | 1,6980 | 1,3780 | 5 036 628 | 15 437 134 | 2020-08-12 17:03:59 |
| CITYSERV | CTS | 9,0000 | -0,2000 | -2,17% | 9,0000 | 9,0000 | 9,0000 | 132 | 2 376 | 2020-08-11 09:44:07 |
| CLNPHARMA | CLN | 40,0000 | 0,0000 | 0,00% | 40,1000 | 41,3500 | 38,8000 | 12 141 | 958 168 | 2020-08-12 17:00:00 |
| CNT | CNT | 14,7000 | -0,2000 | -1,34% | 14,7000 | 14,7000 | 14,4000 | 825 | 24 088 | 2020-08-12 16:43:54 |
| COGNOR | COG | 1,2800 | -0,0350 | -2,66% | 1,3150 | 1,3200 | 1,2550 | 114 702 | 293 136 | 2020-08-12 17:00:00 |
| COMARCH | CMR | 214,0000 | 1,0000 | 0,47% | 214,0000 | 217,0000 | 214,0000 | 4 134 | 1 785 424 | 2020-08-12 17:00:00 |
| COMP | CMP | 63,0000 | 0,0000 | 0,00% | 62,2000 | 64,8000 | 62,2000 | 1 493 | 188 508 | 2020-08-12 17:00:00 |
| CORMAY | CRM | 1,8250 | -0,2150 | -10,54% | 2,0000 | 2,0000 | 1,8000 | 2 490 155 | 9 414 346 | 2020-08-12 17:03:04 |
| CPGROUP | CPG | 6,7600 | 0,0600 | 0,90% | 6,6400 | 6,7600 | 6,6400 | 3 017 | 40 678 | 2020-08-12 16:44:06 |
| CYFRPLSAT | CPS | 28,2000 | 0,0000 | 0,00% | 28,5000 | 28,7600 | 28,0600 | 199 342 | 11 275 754 | 2020-08-12 17:00:00 |
| DATAWALK | DAT | 195,0000 | -32,0000 | -14,10% | 228,0000 | 231,0000 | 193,0000 | 55 548 | 22 655 400 | 2020-08-12 17:04:58 |
| DEBICA | DBC | 79,4000 | -1,2000 | -1,49% | 80,6000 | 80,6000 | 79,0000 | 2 113 | 334 694 | 2020-08-12 17:02:04 |
| DECORA | DCR | 26,8000 | 1,8000 | 7,20% | 26,0000 | 27,0000 | 26,0000 | 14 179 | 750 156 | 2020-08-12 16:45:55 |
| DEKPOL | DEK | 21,0000 | -1,0000 | -4,55% | 21,2000 | 21,2000 | 21,0000 | 360 | 15 240 | 2020-08-12 10:20:41 |
| DELKO | DEL | 19,6000 | -2,0000 | -9,26% | 20,8000 | 20,8000 | 19,0000 | 28 927 | 1 136 382 | 2020-08-12 17:02:44 |
| DEVELIA | DVL | 1,9600 | 0,0000 | 0,00% | 1,9400 | 1,9600 | 1,9120 | 58 131 | 224 802 | 2020-08-12 17:00:00 |
| DINOPL | DNP | 216,0000 | -3,0000 | -1,37% | 220,0000 | 220,0000 | 215,2000 | 90 210 | 39 061 424 | 2020-08-12 17:00:00 |
| DOMDEV | DOM | 104,0000 | -2,0000 | -1,89% | 106,0000 | 106,0000 | 104,0000 | 13 127 | 2 755 394 | 2020-08-12 16:46:06 |
| ECHO | ECH | 3,8000 | -0,0400 | -1,04% | 3,8300 | 3,8400 | 3,8000 | 13 564 | 103 432 | 2020-08-12 17:00:00 |
| EDINVEST | EDI | 2,4200 | -0,0200 | -0,82% | 2,4400 | 2,4400 | 2,4200 | 4 000 | 19 472 | 2020-08-12 09:39:47 |
| EFEKT | EFK | 5,0500 | -0,0500 | -0,98% | 5,1000 | 5,3000 | 5,0500 | 3 263 | 33 284 | 2020-08-12 17:00:00 |
| EKOEXPORT | EEX | 5,3700 | -0,2300 | -4,11% | 5,6000 | 5,6000 | 5,2000 | 54 287 | 581 694 | 2020-08-12 17:00:07 |
| ELEKTROTI | ELT | 6,6400 | 0,1400 | 2,15% | 6,3400 | 6,6400 | 6,3200 | 5 885 | 75 970 | 2020-08-12 16:07:11 |
| ELEMENTAL | EMT | 2,1200 | -0,0400 | -1,85% | 2,1000 | 2,1800 | 2,0500 | 73 006 | 308 372 | 2020-08-12 17:01:48 |
| ELKOP | EKP | 0,3450 | 0,0080 | 2,37% | 0,3320 | 0,3450 | 0,3300 | 88 355 | 59 550 | 2020-08-12 16:38:49 |
| ELZAB | ELZ | 4,6400 | -0,0600 | -1,28% | 4,7000 | 4,7000 | 4,4200 | 3 644 | 33 140 | 2020-08-12 16:44:54 |
| ENAP | ENP | 1,7200 | 0,0200 | 1,18% | 1,6800 | 1,7200 | 1,6800 | 7 398 | 25 258 | 2020-08-12 15:41:14 |
| ENEA | ENA | 7,0400 | -0,0800 | -1,12% | 7,0200 | 7,1000 | 6,9000 | 265 299 | 3 713 002 | 2020-08-12 17:03:57 |
| ENELMED | ENE | 13,7000 | 0,9000 | 7,03% | 13,7000 | 13,7000 | 13,7000 | 376 | 10 302 | 2020-08-12 12:03:28 |
| ENERGA | ENG | 7,5250 | -0,1200 | -1,57% | 7,6600 | 7,6600 | 7,4950 | 97 845 | 1 474 854 | 2020-08-12 17:00:00 |
| ENTER | ENT | 29,5000 | 6,0000 | 25,53% | 24,0000 | 29,5000 | 24,0000 | 49 395 | 2 619 770 | 2020-08-12 17:03:02 |
| ERBUD | ERB | 20,0000 | 0,1000 | 0,50% | 20,0000 | 20,0000 | 20,0000 | 1 | 40 | 2020-08-12 10:08:14 |
| ERG | ERG | 54,5000 | 0,0000 | 0,00% | 58,0000 | 58,0000 | 54,0000 | 390 | 43 428 | 2020-08-12 15:15:43 |
| ESOTIQ | EAH | 9,4000 | 0,0200 | 0,21% | 9,3600 | 9,4000 | 9,3000 | 2 955 | 54 998 | 2020-08-12 16:48:00 |
| EUCO | EUC | 4,4000 | 0,1000 | 2,33% | 4,2800 | 4,4000 | 4,2800 | 3 631 | 31 798 | 2020-08-12 17:00:00 |
| EUROCASH | EUR | 15,2900 | -0,4100 | -2,61% | 15,7900 | 15,8000 | 15,2800 | 606 312 | 18 652 898 | 2020-08-12 17:00:00 |
| EUROHOLD | EHG | 4,3000 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 1 | 8 | 2020-08-12 12:50:25 |
| EUROTEL | ETL | 19,7000 | 0,0000 | 0,00% | 19,6500 | 19,8000 | 19,5500 | 1 263 | 49 636 | 2020-08-12 16:09:07 |
| EVEREST | EVE | 28,8000 | -1,0000 | -3,36% | 29,8000 | 29,8000 | 27,0000 | 4 895 | 274 630 | 2020-08-12 17:00:00 |
| FAMUR | FMF | 1,8120 | -0,0620 | -3,31% | 1,8780 | 1,8800 | 1,7900 | 750 950 | 2 718 146 | 2020-08-12 17:00:00 |
| FASING | FSG | 11,6500 | 0,1000 | 0,87% | 11,5500 | 11,6500 | 11,2000 | 2 440 | 56 096 | 2020-08-12 14:08:19 |
| FEERUM | FEE | 12,4500 | 0,1500 | 1,22% | 12,4500 | 12,4500 | 12,4500 | 185 | 4 606 | 2020-08-12 12:23:23 |
| FERRO | FRO | 18,4000 | -0,3500 | -1,87% | 19,2500 | 19,5000 | 18,3000 | 8 737 | 327 298 | 2020-08-12 17:00:00 |
| FERRUM | FER | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 3,9400 | 2 001 | 15 904 | 2020-08-12 17:00:00 |
| FON | FON | 0,1500 | 0,0000 | 0,00% | 0,1520 | 0,1520 | 0,1400 | 92 600 | 27 396 | 2020-08-12 17:02:23 |
| FORTE | FTE | 25,4500 | -0,9500 | -3,60% | 26,1500 | 26,2000 | 25,4000 | 20 239 | 1 046 226 | 2020-08-12 17:02:59 |
| GAMEOPS | GOP | 35,3500 | -0,5500 | -1,53% | 35,9900 | 36,1900 | 35,3000 | 2 751 | 196 044 | 2020-08-12 16:35:18 |
| GAMFACTOR | GIF | 22,0950 | -1,4150 | -6,02% | 23,1050 | 23,1050 | 20,8000 | 23 316 | 1 021 340 | 2020-08-12 17:00:00 |
| GETIN | GTN | 1,0600 | -0,0090 | -0,84% | 1,0600 | 1,0690 | 1,0350 | 387 495 | 812 962 | 2020-08-12 16:48:39 |
| GETINOBLE | GNB | 0,2300 | -0,0020 | -0,86% | 0,2320 | 0,2360 | 0,2270 | 1 068 897 | 493 538 | 2020-08-12 17:00:00 |
| GLCOSMED | GLC | 6,3000 | -0,7000 | -10,00% | 7,0000 | 7,0000 | 5,8000 | 253 506 | 3 267 248 | 2020-08-12 17:04:20 |
| GPW | GPW | 46,8000 | 0,1000 | 0,21% | 46,3000 | 47,2000 | 46,3000 | 32 600 | 3 062 888 | 2020-08-12 17:00:00 |
| GROCLIN | GCN | 1,2800 | 0,0400 | 3,23% | 1,2700 | 1,5300 | 1,2500 | 295 372 | 817 758 | 2020-08-12 17:00:00 |
| GRODNO | GRN | 15,9500 | -1,8500 | -10,39% | 17,8000 | 17,8000 | 15,7000 | 190 643 | 6 227 456 | 2020-08-12 17:04:32 |
| GRUPAAZOTY | ATT | 27,0500 | -0,6000 | -2,17% | 27,6500 | 27,7000 | 27,0000 | 44 795 | 2 440 818 | 2020-08-12 17:00:00 |
| GTC | GTC | 6,2200 | -0,0800 | -1,27% | 6,2800 | 6,3600 | 6,2000 | 10 723 | 133 824 | 2020-08-12 17:00:00 |
| HANDLOWY | BHW | 36,6000 | -0,4000 | -1,08% | 37,4000 | 37,6000 | 36,6000 | 29 674 | 2 208 478 | 2020-08-12 17:00:00 |
| HARPER | HRP | 12,4000 | -2,9000 | -18,95% | 15,3000 | 15,3000 | 12,4000 | 312 847 | 8 372 176 | 2020-08-12 17:04:52 |
| HELIO | HEL | 12,1000 | -0,5000 | -3,97% | 12,5000 | 12,5000 | 12,0000 | 1 846 | 44 940 | 2020-08-12 11:31:02 |
| HERKULES | HRS | 1,2500 | -0,0600 | -4,58% | 1,3100 | 1,3400 | 1,2500 | 29 845 | 77 298 | 2020-08-12 17:03:19 |
| HYDROTOR | HDR | 30,2000 | -1,0000 | -3,21% | 31,4000 | 31,4000 | 30,2000 | 2 012 | 123 810 | 2020-08-12 17:00:00 |
| I2DEV | I2D | 9,5000 | 0,2000 | 2,15% | 9,3000 | 10,0000 | 9,3000 | 1 887 | 36 366 | 2020-08-12 16:05:41 |
| IDEABANK | IDA | 2,1700 | -0,0450 | -2,03% | 2,2150 | 2,2150 | 2,1100 | 62 750 | 269 698 | 2020-08-12 17:00:00 |
| IFIRMA | IFI | 4,3000 | 0,2000 | 4,88% | 4,1400 | 4,3300 | 4,1200 | 13 837 | 116 300 | 2020-08-12 16:44:56 |
| IIAAV | IIA | 63,6000 | -0,4000 | -0,62% | 63,6000 | 63,6000 | 63,6000 | 2 | 254 | 2020-08-05 09:40:49 |
| IMCOMPANY | IMC | 11,1000 | -0,0500 | -0,45% | 11,5000 | 11,5000 | 11,1000 | 862 | 19 340 | 2020-08-12 09:45:30 |
| IMMOBILE | GKI | 2,8000 | -0,0600 | -2,10% | 2,8600 | 2,8600 | 2,7700 | 172 | 970 | 2020-08-12 16:08:24 |
| IMS | IMS | 2,5500 | -0,0100 | -0,39% | 2,5500 | 2,5600 | 2,5200 | 583 | 2 974 | 2020-08-12 17:00:00 |
| INC | INC | 10,0000 | -1,6000 | -13,79% | 11,4000 | 11,4000 | 9,3000 | 364 262 | 7 499 166 | 2020-08-12 17:04:14 |
| INGBSK | ING | 137,4000 | 0,4000 | 0,29% | 139,0000 | 141,2000 | 135,2000 | 6 948 | 1 904 592 | 2020-08-12 17:01:18 |
| INPRO | INP | 4,7800 | 0,1800 | 3,91% | 4,7800 | 4,7800 | 4,7800 | 2 | 20 | 2020-08-12 09:04:36 |
| INSTALKRK | INK | 20,1000 | 0,2000 | 1,01% | 19,8000 | 20,1000 | 19,5500 | 948 | 37 658 | 2020-08-12 17:00:00 |
| INTERAOLT | IRL | 14,3000 | -0,1000 | -0,69% | 14,5000 | 14,5000 | 14,1500 | 6 790 | 194 422 | 2020-08-12 17:01:39 |
| INTERCARS | CAR | 238,0000 | -2,0000 | -0,83% | 240,0000 | 241,0000 | 230,0000 | 1 241 | 589 574 | 2020-08-12 17:00:00 |
| INTERFERI | INF | 3,0800 | -0,0200 | -0,65% | 2,9200 | 3,0800 | 2,9200 | 301 | 1 758 | 2020-08-12 13:51:07 |
| INTERSPPL | IPO | 1,3500 | 0,0200 | 1,50% | 1,3450 | 1,3500 | 1,3450 | 900 | 2 422 | 2020-08-12 15:18:52 |
| INTROL | INL | 2,8400 | 0,0200 | 0,71% | 2,7400 | 2,8400 | 2,7000 | 19 637 | 109 462 | 2020-08-12 17:04:34 |
| IPOPEMA | IPE | 3,6800 | -0,1800 | -4,66% | 3,9600 | 3,9600 | 3,6200 | 20 668 | 153 934 | 2020-08-12 17:00:00 |
| IZOBLOK | IZB | 34,4000 | 0,6000 | 1,78% | 33,8000 | 34,4000 | 33,8000 | 121 | 8 236 | 2020-08-12 17:00:00 |
| IZOSTAL | IZS | 2,6100 | 0,0000 | 0,00% | 2,6200 | 2,6500 | 2,5800 | 14 798 | 76 794 | 2020-08-12 16:23:40 |
| JSW | JSW | 16,3700 | -0,3500 | -2,09% | 16,7200 | 16,7200 | 16,2700 | 334 812 | 11 026 236 | 2020-08-12 17:00:00 |
| K2INTERNT | K2I | 12,4000 | -0,5000 | -3,88% | 12,9000 | 12,9000 | 12,4000 | 1 599 | 39 662 | 2020-08-12 17:00:53 |
| KCI | KCI | 0,8000 | -0,0100 | -1,23% | 0,7840 | 0,8200 | 0,7840 | 29 593 | 47 558 | 2020-08-12 16:48:27 |
| KERNEL | KER | 40,3000 | 1,3000 | 3,33% | 39,6000 | 40,7500 | 39,0000 | 16 490 | 1 317 470 | 2020-08-12 17:00:00 |
| KETY | KTY | 478,5000 | 4,0000 | 0,84% | 476,0000 | 482,0000 | 475,5000 | 9 179 | 8 789 168 | 2020-08-12 17:00:00 |
| KGHM | KGH | 134,3500 | 2,3500 | 1,78% | 127,0500 | 134,3500 | 126,0500 | 949 304 | 248 177 872 | 2020-08-12 17:04:08 |
| KGL | KGL | 14,3500 | 0,0000 | 0,00% | 14,7500 | 14,7500 | 14,3500 | 12 945 | 371 554 | 2020-08-12 11:47:09 |
| KINOPOL | KPL | 7,4000 | 0,2000 | 2,78% | 7,2500 | 7,4000 | 7,0000 | 17 047 | 246 116 | 2020-08-12 16:37:41 |
| KOGENERA | KGN | 38,4000 | 1,5000 | 4,07% | 38,0000 | 38,5000 | 36,8000 | 6 621 | 505 138 | 2020-08-12 16:45:45 |
| KOMPAP | KMP | 7,9500 | 0,3000 | 3,92% | 7,7000 | 7,9500 | 7,7000 | 1 870 | 28 944 | 2020-08-12 17:00:00 |
| KPPD | KPD | 26,8000 | 0,0000 | 0,00% | 26,8000 | 26,8000 | 26,8000 | 1 | 54 | 2020-08-12 10:00:42 |
| KREC | KRC | 7,4400 | -0,0600 | -0,80% | 7,8000 | 7,8000 | 7,4400 | 1 752 | 26 170 | 2020-08-12 16:43:24 |
| KRKA | KRK | 388,0000 | 0,0000 | 0,00% | 382,0000 | 392,0000 | 374,0000 | 167 | 129 180 | 2020-08-12 14:42:24 |
| KRUK | KRU | 129,6000 | 0,6000 | 0,47% | 129,0000 | 133,7000 | 128,1000 | 30 767 | 8 058 718 | 2020-08-12 17:00:00 |
| KRUSZWICA | KSW | 58,0000 | -0,4000 | -0,68% | 58,4000 | 58,4000 | 58,0000 | 1 773 | 205 934 | 2020-08-12 16:42:45 |
| KRVITAMIN | KVT | 6,7800 | -0,7000 | -9,36% | 7,3000 | 7,3000 | 6,5800 | 187 356 | 2 531 884 | 2020-08-12 17:00:00 |
| LARQ | LRQ | 2,8600 | -0,0200 | -0,69% | 2,8800 | 2,8800 | 2,8600 | 25 | 144 | 2020-08-12 15:19:25 |
| LENA | LEN | 3,5200 | 0,0000 | 0,00% | 3,4500 | 3,5200 | 3,4500 | 6 410 | 44 496 | 2020-08-12 16:37:26 |
| LENTEX | LTX | 9,5800 | -0,0200 | -0,21% | 9,4400 | 9,6000 | 9,2400 | 6 665 | 124 822 | 2020-08-12 17:00:00 |
| LIBET | LBT | 1,8400 | -0,0400 | -2,13% | 1,8350 | 1,8500 | 1,8350 | 19 747 | 72 648 | 2020-08-12 14:37:27 |
| LIVECHAT | LVC | 92,8000 | -1,7000 | -1,80% | 94,0000 | 95,0000 | 86,8000 | 51 827 | 9 508 268 | 2020-08-12 17:00:00 |
| LOKUM | LKD | 11,7500 | -0,2500 | -2,08% | 12,0000 | 12,0000 | 11,7500 | 620 | 14 646 | 2020-08-12 11:49:57 |
| LOTOS | LTS | 48,6000 | -0,5400 | -1,10% | 48,6900 | 49,9000 | 48,3000 | 230 533 | 22 539 416 | 2020-08-12 17:04:25 |
| LPP | LPP | 7270,0000 | 60,0000 | 0,83% | 7 260,0000 | 7 335,0000 | 7 235,0000 | 1 445 | 21 045 410 | 2020-08-12 17:04:32 |
| LSISOFT | LSI | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 70 | 1 918 | 2020-08-12 14:11:56 |
| LUBAWA | LBW | 1,4600 | -0,0450 | -2,99% | 1,5000 | 1,5000 | 1,4300 | 206 442 | 601 548 | 2020-08-12 17:00:00 |
| MABION | MAB | 23,5000 | -0,6000 | -2,49% | 24,3000 | 24,3000 | 23,4000 | 20 456 | 966 044 | 2020-08-12 17:02:15 |
| MAKARONPL | MAK | 5,6500 | 0,0000 | 0,00% | 5,6000 | 5,7000 | 5,5000 | 2 485 | 27 782 | 2020-08-12 17:00:00 |
| MANGATA | MGT | 51,0000 | -1,0000 | -1,92% | 53,0000 | 53,0000 | 50,5000 | 997 | 103 418 | 2020-08-12 17:00:00 |
| MARVIPOL | MVP | 4,7900 | -0,0800 | -1,64% | 4,8700 | 4,9900 | 4,4500 | 63 717 | 610 678 | 2020-08-12 17:00:00 |
| MASTERPHA | MPH | 4,8200 | -0,2000 | -3,98% | 5,1000 | 5,1000 | 4,8200 | 1 971 | 19 512 | 2020-08-12 15:44:32 |
| MAXCOM | MXC | 13,9500 | -0,0500 | -0,36% | 14,0000 | 14,0000 | 13,6000 | 420 | 11 600 | 2020-08-12 16:32:37 |
| MBANK | MBK | 201,0000 | -3,8000 | -1,86% | 204,8000 | 210,4000 | 198,5000 | 42 029 | 17 116 630 | 2020-08-12 17:00:00 |
| MBWS | MBW | 5,4600 | -0,3400 | -5,86% | 5,8000 | 5,8000 | 5,4000 | 791 | 8 708 | 2020-08-12 10:31:43 |
| MCI | MCI | 11,7500 | 0,0000 | 0,00% | 11,7500 | 11,7500 | 11,3500 | 9 449 | 215 840 | 2020-08-12 16:45:37 |
| MDIENERGIA | MDI | 4,8000 | -0,8800 | -15,49% | 5,4400 | 5,5000 | 4,4400 | 293 016 | 2 842 346 | 2020-08-12 17:00:45 |
| MEDIACAP | MCP | 2,2200 | -0,0800 | -3,48% | 2,2400 | 2,2400 | 2,2200 | 995 | 4 450 | 2020-08-12 10:25:23 |
| MEDICALG | MDG | 27,2000 | -0,2500 | -0,91% | 26,1500 | 27,2000 | 25,7000 | 8 444 | 445 894 | 2020-08-12 17:04:50 |
| MENNICA | MNC | 21,8000 | -1,8000 | -7,63% | 24,0000 | 24,4000 | 21,0000 | 33 897 | 1 494 910 | 2020-08-12 17:00:00 |
| MERCATOR | MRC | 318,0000 | -2,0000 | -0,62% | 315,0000 | 333,0000 | 300,0000 | 82 871 | 52 300 880 | 2020-08-12 17:03:16 |
| MERCOR | MCR | 9,1800 | 0,0200 | 0,22% | 9,0800 | 9,1800 | 8,9600 | 229 | 4 146 | 2020-08-12 17:00:00 |
| MEXPOLSKA | MEX | 1,4800 | 0,0800 | 5,71% | 1,4500 | 1,5000 | 1,3900 | 17 847 | 50 494 | 2020-08-12 16:28:11 |
| MFO | MFO | 22,4000 | 0,8000 | 3,70% | 22,4000 | 22,4000 | 22,4000 | 8 | 358 | 2020-08-12 14:24:42 |
| MILLENNIUM | MIL | 3,0620 | -0,0040 | -0,13% | 3,0760 | 3,1400 | 3,0220 | 1 503 380 | 9 272 288 | 2020-08-12 17:04:18 |
| MIRACULUM | MIR | 1,3250 | -0,0050 | -0,38% | 1,3100 | 1,3800 | 1,2700 | 40 966 | 108 300 | 2020-08-12 17:00:00 |
| MIRBUD | MRB | 1,5600 | -0,0200 | -1,27% | 1,5150 | 1,5750 | 1,5100 | 124 022 | 381 726 | 2020-08-12 16:31:31 |
| MLPGROUP | MLG | 70,0000 | 0,0000 | 0,00% | 71,0000 | 73,0000 | 70,0000 | 1 766 | 250 004 | 2020-08-12 16:36:04 |
| MLSYSTEM | MLS | 88,6000 | -6,8000 | -7,13% | 93,0000 | 93,4000 | 84,6000 | 35 958 | 6 405 600 | 2020-08-12 17:03:10 |
| MOL | MOL | 23,3600 | -0,1400 | -0,60% | 23,0600 | 23,4400 | 22,9000 | 410 | 18 890 | 2020-08-12 16:47:07 |
| MONNARI | MON | 2,0200 | 0,0200 | 1,00% | 2,0000 | 2,0200 | 1,9750 | 39 033 | 156 006 | 2020-08-12 17:00:00 |
| MOSTALPLC | MSP | 9,1800 | 0,0000 | 0,00% | 9,1800 | 9,1800 | 9,0200 | 506 | 9 178 | 2020-08-12 12:35:04 |
| MOSTALWAR | MSW | 5,1000 | 0,1000 | 2,00% | 4,8100 | 5,1000 | 4,8100 | 1 295 | 12 562 | 2020-08-12 16:27:48 |
| MOSTALZAB | MSZ | 0,8540 | 0,0040 | 0,47% | 0,8600 | 0,8600 | 0,8420 | 37 400 | 63 428 | 2020-08-12 16:49:21 |
| MWTRADE | MWT | 1,9800 | -0,0200 | -1,00% | 2,0200 | 2,0200 | 1,9700 | 2 610 | 10 300 | 2020-08-12 10:55:37 |
| NETIA | NET | 4,4500 | 0,0700 | 1,60% | 4,4000 | 4,4500 | 4,3900 | 137 407 | 1 209 456 | 2020-08-12 17:00:00 |
| NEUCA | NEU | 497,0000 | -11,0000 | -2,17% | 508,0000 | 508,0000 | 496,5000 | 2 249 | 2 245 738 | 2020-08-12 17:00:00 |
| NEWAG | NWG | 25,7000 | -0,2000 | -0,77% | 25,4000 | 26,0000 | 25,0000 | 974 | 49 094 | 2020-08-12 14:47:34 |
| NOVATURAS | NTU | 7,9500 | -0,3500 | -4,22% | 8,0000 | 8,0000 | 7,9500 | 200 | 3 196 | 2020-08-11 15:07:51 |
| NTTSYSTEM | NTT | 2,9600 | -0,0900 | -2,95% | 3,0800 | 3,0800 | 2,9500 | 2 716 | 16 066 | 2020-08-12 17:03:12 |
| OAT | OAT | 19,9000 | -1,5000 | -7,01% | 21,9000 | 21,9000 | 19,7500 | 58 706 | 2 363 384 | 2020-08-12 17:00:00 |
| ODLEWNIE | ODL | 4,9800 | -0,1000 | -1,97% | 5,1000 | 5,1000 | 4,9600 | 6 036 | 60 432 | 2020-08-12 16:35:59 |
| OEX | OEX | 17,0000 | -1,0000 | -5,56% | 18,1000 | 18,1000 | 17,0000 | 8 834 | 306 382 | 2020-08-12 17:00:00 |
| OPONEO.PL | OPN | 37,5000 | 0,2000 | 0,54% | 37,0000 | 37,5000 | 36,8000 | 417 | 30 868 | 2020-08-12 13:55:44 |
| OPTEAM | OPM | 24,8000 | 0,0000 | 0,00% | 24,8000 | 25,0000 | 23,8000 | 824 | 40 220 | 2020-08-12 12:29:11 |
| ORANGEPL | OPL | 7,5000 | 0,0150 | 0,20% | 7,5400 | 7,6200 | 7,4600 | 551 037 | 8 298 046 | 2020-08-12 17:00:00 |
| ORZBIALY | OBL | 11,5000 | -0,0500 | -0,43% | 11,5000 | 11,5000 | 11,1000 | 2 664 | 59 318 | 2020-08-12 16:25:56 |
| OTLOG | OTS | 5,9500 | 0,2000 | 3,48% | 5,6500 | 5,9500 | 5,3500 | 11 689 | 130 870 | 2020-08-12 14:05:36 |
| OTMUCHOW | OTM | 1,4600 | 0,0200 | 1,39% | 1,5200 | 1,5200 | 1,4400 | 6 433 | 18 568 | 2020-08-12 14:22:14 |
| OVOSTAR | OVO | 69,5000 | 0,5000 | 0,72% | 69,5000 | 69,5000 | 69,5000 | 1 | 140 | 2020-08-11 09:16:48 |
| PAMAPOL | PMP | 1,2100 | -0,0500 | -3,97% | 1,2700 | 1,2700 | 1,2100 | 9 109 | 22 414 | 2020-08-12 17:00:00 |
| PANOVA | NVA | 11,2000 | 0,3000 | 2,75% | 11,3500 | 11,3500 | 10,6000 | 446 | 9 514 | 2020-08-12 10:43:19 |
| PATENTUS | PAT | 1,1000 | -0,0300 | -2,65% | 1,1250 | 1,1250 | 1,1000 | 3 742 | 8 330 | 2020-08-12 14:47:35 |
| PBKM | BKM | 82,0000 | -3,0000 | -3,53% | 82,6000 | 84,8000 | 82,0000 | 213 | 35 752 | 2020-08-11 17:00:00 |
| PCCROKITA | PCR | 51,2000 | -1,8000 | -3,40% | 51,2000 | 52,8000 | 51,2000 | 1 737 | 179 736 | 2020-08-12 17:03:53 |
| PEKABEX | PBX | 12,0000 | -0,5000 | -4,00% | 12,4000 | 12,4000 | 11,7000 | 6 319 | 151 310 | 2020-08-12 14:19:05 |
| PEKAO | PEO | 56,5600 | -0,1400 | -0,25% | 56,5400 | 57,4200 | 55,5000 | 756 877 | 85 408 856 | 2020-08-12 17:03:54 |
| PEMANAGER | PEM | 12,2000 | -0,2000 | -1,61% | 12,7500 | 12,7500 | 12,2000 | 213 | 5 214 | 2020-08-12 12:51:37 |
| PEP | PEP | 41,6000 | -0,3000 | -0,72% | 41,9000 | 43,2000 | 41,3000 | 3 655 | 307 354 | 2020-08-12 17:00:00 |
| PEPEES | PPS | 1,6000 | 0,0400 | 2,56% | 1,6000 | 1,6000 | 1,5700 | 1 003 | 3 158 | 2020-08-12 16:46:30 |
| PGE | PGE | 6,8680 | -0,1320 | -1,89% | 6,9700 | 6,9700 | 6,7300 | 1 622 494 | 22 129 788 | 2020-08-12 17:01:04 |
| PGNIG | PGN | 5,3000 | 0,0000 | 0,00% | 5,3000 | 5,3580 | 5,2860 | 3 525 365 | 37 557 560 | 2020-08-12 17:02:03 |
| PGO | PGO | 1,2400 | 0,0000 | 0,00% | 1,2400 | 1,2400 | 1,1500 | 39 400 | 93 634 | 2020-08-12 16:24:08 |
| PGSSOFT | PSW | 13,4000 | -0,1000 | -0,74% | 13,8500 | 13,8500 | 13,4000 | 2 103 | 56 882 | 2020-08-12 17:00:00 |
| PHARMENA | PHR | 13,2500 | -0,5000 | -3,64% | 13,6000 | 13,6000 | 12,2500 | 10 897 | 281 062 | 2020-08-12 17:00:00 |
| PHN | PHN | 12,5500 | 0,0000 | 0,00% | 12,6500 | 12,6500 | 12,4500 | 4 256 | 107 132 | 2020-08-12 17:01:37 |
| PKNORLEN | PKN | 55,4600 | 0,9600 | 1,76% | 54,7000 | 56,1800 | 54,3000 | 1 208 792 | 134 008 960 | 2020-08-12 17:02:48 |
| PKOBP | PKO | 23,3600 | 0,2200 | 0,95% | 23,1600 | 23,6100 | 22,9100 | 1 911 370 | 88 782 784 | 2020-08-12 17:04:39 |
| PKPCARGO | PKP | 13,3200 | -0,1800 | -1,33% | 13,4400 | 13,9000 | 13,2600 | 101 360 | 2 752 618 | 2020-08-12 17:00:00 |
| PLASTBOX | PLX | 1,8700 | -0,0200 | -1,06% | 1,8900 | 1,8900 | 1,8300 | 10 682 | 39 136 | 2020-08-12 17:00:00 |
| PLAY | PLY | 30,9400 | 0,2000 | 0,65% | 31,0200 | 31,5600 | 30,9400 | 1 116 004 | 69 707 064 | 2020-08-12 17:00:28 |
| PLAYWAY | PLW | 486,5000 | -3,5000 | -0,71% | 496,0000 | 496,0000 | 475,0000 | 5 528 | 5 355 198 | 2020-08-12 17:00:00 |
| POLICE | PCE | 12,2000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,1000 | 1 551 | 37 828 | 2020-08-12 16:04:55 |
| POLIMEXMS | PXM | 2,1000 | -0,0600 | -2,78% | 2,1600 | 2,1600 | 2,0600 | 150 182 | 631 678 | 2020-08-12 17:00:00 |
| POLWAX | PWX | 3,9000 | -0,0100 | -0,26% | 3,9100 | 3,9100 | 3,9000 | 2 755 | 21 538 | 2020-08-12 13:55:42 |
| POZBUD | POZ | 1,3450 | -0,0900 | -6,27% | 1,4200 | 1,4200 | 1,3450 | 27 731 | 75 610 | 2020-08-12 16:46:23 |
| PRAGMAFA | PRF | 16,7000 | -1,4000 | -7,73% | 18,4000 | 18,4000 | 16,2000 | 10 356 | 349 128 | 2020-08-12 17:01:20 |
| PRAGMAINK | PRI | 7,0200 | -0,0200 | -0,28% | 7,0000 | 7,0200 | 6,8000 | 600 | 8 372 | 2020-08-11 16:05:47 |
| PRAIRIE | PDZ | 0,7490 | -0,0030 | -0,40% | 0,7400 | 0,7600 | 0,7210 | 469 776 | 687 492 | 2020-08-12 17:00:00 |
| PROCHEM | PRM | 17,5000 | 0,0000 | 0,00% | 17,5000 | 17,9500 | 17,5000 | 2 338 | 82 836 | 2020-08-12 17:00:00 |
| PROJPRZEM | PJP | 15,9000 | -0,6000 | -3,64% | 16,0000 | 16,0000 | 15,9000 | 929 | 29 554 | 2020-08-12 13:29:45 |
| PROTEKTOR | PRT | 4,0600 | -0,4400 | -9,78% | 4,3000 | 4,5000 | 4,0000 | 168 815 | 1 418 514 | 2020-08-12 17:00:00 |
| PROVIDENT | IPF | 2,9000 | -0,0100 | -0,34% | 3,0000 | 3,0100 | 2,9000 | 60 890 | 359 822 | 2020-08-12 17:00:07 |
| PUNKPIRAT | PUN | 0,7200 | -0,0550 | -7,10% | 0,7400 | 0,7750 | 0,7200 | 61 659 | 90 132 | 2020-08-12 17:00:00 |
| PZU | PZU | 28,7700 | 0,4200 | 1,48% | 28,3000 | 28,7700 | 28,2800 | 1 349 557 | 77 138 344 | 2020-08-12 17:04:55 |
| QUERCUS | QRS | 3,9100 | 0,1100 | 2,89% | 3,8000 | 3,9100 | 3,6000 | 91 463 | 681 496 | 2020-08-12 16:42:17 |
| R22 | R22 | 31,7000 | -0,4000 | -1,25% | 32,2000 | 32,2000 | 30,6000 | 6 256 | 393 194 | 2020-08-12 17:00:00 |
| RADPOL | RDL | 2,0400 | 0,0200 | 0,99% | 2,0200 | 2,0400 | 1,9900 | 20 607 | 83 130 | 2020-08-12 16:48:47 |
| RAFAKO | RFK | 1,1120 | 0,0320 | 2,96% | 1,0900 | 1,1160 | 1,0360 | 460 822 | 987 810 | 2020-08-12 17:02:55 |
| RAFAMET | RAF | 15,4000 | 0,7000 | 4,76% | 15,4000 | 15,4000 | 15,4000 | 15 | 462 | 2020-08-10 11:38:48 |
| RAINBOW | RBW | 16,8000 | 1,0500 | 6,67% | 16,2000 | 17,0000 | 15,1500 | 12 451 | 405 364 | 2020-08-12 17:00:00 |
| RANKPROGR | RNK | 1,6900 | -0,0250 | -1,46% | 1,6600 | 1,6900 | 1,6000 | 13 287 | 43 388 | 2020-08-12 17:00:00 |
| RAWLPLUG | RWL | 8,1800 | -0,0200 | -0,24% | 8,1800 | 8,1800 | 8,1800 | 10 | 164 | 2020-08-12 14:23:47 |
| RELPOL | RLP | 6,2400 | -0,1400 | -2,19% | 6,3000 | 6,3400 | 5,9400 | 19 305 | 235 694 | 2020-08-12 17:00:00 |
| REMAK | RMK | 11,2000 | -0,3500 | -3,03% | 11,5500 | 11,5500 | 11,0500 | 2 426 | 54 104 | 2020-08-12 15:40:13 |
| RONSON | RON | 1,2700 | 0,0400 | 3,25% | 1,2900 | 1,3300 | 1,2350 | 79 494 | 202 606 | 2020-08-12 17:00:00 |
| ROPCZYCE | RPC | 24,5000 | 1,7000 | 7,46% | 23,2000 | 25,4000 | 23,2000 | 8 218 | 398 590 | 2020-08-12 17:00:00 |
| RUBICON | RBC | 2,1000 | -0,1200 | -5,41% | 2,2400 | 2,2600 | 2,0400 | 26 280 | 111 488 | 2020-08-12 17:00:00 |
| RYVU | RVU | 66,0000 | 1,0000 | 1,54% | 64,0000 | 66,0000 | 59,2000 | 10 080 | 1 272 888 | 2020-08-12 17:00:00 |
| SANOK | SNK | 14,6000 | -0,1000 | -0,68% | 14,7000 | 14,7000 | 14,5000 | 3 016 | 87 998 | 2020-08-12 16:24:56 |
| SANPL | SPL | 160,3000 | -1,2000 | -0,74% | 161,7000 | 165,8000 | 157,8000 | 57 670 | 18 560 876 | 2020-08-12 17:00:30 |
| SANTANDER | SAN | 8,9300 | 0,1300 | 1,48% | 8,9300 | 9,0800 | 8,8500 | 36 628 | 654 950 | 2020-08-12 16:49:27 |
| SANWIL | SNW | 3,5000 | -0,2600 | -6,91% | 3,7400 | 3,8400 | 3,3800 | 255 329 | 1 813 834 | 2020-08-12 17:04:41 |
| SECOGROUP | SWG | 13,9000 | -0,1000 | -0,71% | 13,8000 | 13,9000 | 13,6000 | 1 410 | 38 732 | 2020-08-12 17:00:00 |
| SEKO | SEK | 10,1000 | 0,4000 | 4,12% | 9,8000 | 10,1000 | 9,8000 | 3 249 | 64 870 | 2020-08-12 17:00:00 |
| SELENAFM | SEL | 13,3500 | -0,6000 | -4,30% | 13,9000 | 13,9000 | 13,3500 | 442 | 11 834 | 2020-08-12 15:48:49 |
| SELVITA | SLV | 44,4000 | -0,6000 | -1,33% | 45,0000 | 45,0000 | 43,5000 | 1 298 | 114 110 | 2020-08-12 17:00:00 |
| SERINUS | SEN | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4100 | 0,3880 | 199 805 | 158 180 | 2020-08-12 16:39:00 |
| SFINKS | SFS | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,3800 | 15 762 | 12 478 | 2020-08-12 16:45:08 |
| SILVAIR-REGS | SVRS | 8,0000 | -0,1500 | -1,84% | 8,2200 | 8,2200 | 8,0000 | 4 157 | 67 640 | 2020-08-10 16:06:38 |
| SILVANO | SFG | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 210 | 2 940 | 2020-08-11 10:29:46 |
| SIMPLE | SME | 9,4000 | -0,2000 | -2,08% | 9,6000 | 9,6000 | 9,4000 | 97 | 1 828 | 2020-08-12 16:18:49 |
| SKARBIEC | SKH | 27,4000 | 0,0000 | 0,00% | 27,4000 | 27,5000 | 26,6000 | 997 | 53 560 | 2020-08-12 17:00:00 |
| SKOTAN | SKT | 2,0000 | 0,0100 | 0,50% | 1,9400 | 2,0100 | 1,9000 | 21 232 | 83 692 | 2020-08-12 17:00:00 |
| SNIEZKA | SKA | 93,8000 | -0,2000 | -0,21% | 94,0000 | 94,0000 | 91,8000 | 56 | 10 314 | 2020-08-12 17:00:00 |
| SONEL | SON | 9,5500 | -0,1000 | -1,04% | 9,6000 | 9,7500 | 9,5000 | 945 | 18 118 | 2020-08-11 13:22:20 |
| SOPHARMA | SPH | 16,1000 | -0,1000 | -0,62% | 16,1000 | 16,1000 | 16,1000 | 5 | 162 | 2020-08-12 09:00:00 |
| STALEXP | STX | 2,9300 | -0,0300 | -1,01% | 2,9200 | 2,9700 | 2,8700 | 79 579 | 466 558 | 2020-08-12 17:00:00 |
| STALPROD | STP | 219,0000 | -1,0000 | -0,45% | 220,0000 | 223,0000 | 218,5000 | 6 693 | 2 951 870 | 2020-08-12 17:00:00 |
| STALPROFI | STF | 6,6800 | -0,1200 | -1,76% | 6,8000 | 6,8000 | 6,3000 | 9 359 | 122 406 | 2020-08-12 17:00:00 |
| STAPORKOW | ZUK | 3,1200 | -0,1200 | -3,70% | 3,1200 | 3,1200 | 3,1000 | 4 286 | 26 704 | 2020-08-12 16:49:25 |
| SUNEX | SNX | 23,6000 | -1,9000 | -7,45% | 24,8000 | 24,8000 | 22,4000 | 19 840 | 932 652 | 2020-08-12 17:00:00 |
| SUWARY | SUW | 18,7000 | 0,5000 | 2,75% | 18,7000 | 18,7000 | 18,7000 | 25 | 936 | 2020-08-12 15:19:45 |
| SWISSMED | SWD | 3,6000 | -0,1200 | -3,23% | 3,7000 | 3,7000 | 3,6000 | 8 689 | 63 134 | 2020-08-12 17:00:00 |
| SYGNITY | SGN | 7,2000 | -0,3000 | -4,00% | 7,4800 | 7,4800 | 7,2000 | 27 771 | 407 956 | 2020-08-12 16:47:25 |
| SYNEKTIK | SNT | 24,9000 | -1,9000 | -7,09% | 25,7000 | 26,7000 | 24,4000 | 28 150 | 1 409 268 | 2020-08-12 17:03:42 |
| TALANX | TNX | 158,6000 | -0,4000 | -0,25% | 158,6000 | 158,6000 | 158,6000 | 7 | 2 220 | 2020-07-28 10:41:06 |
| TALEX | TLX | 11,5000 | 0,3000 | 2,68% | 11,5000 | 11,5000 | 11,5000 | 10 | 230 | 2020-08-12 09:05:38 |
| TATRY | TMR | 158,0000 | 0,0000 | 0,00% | 158,0000 | 158,0000 | 158,0000 | 1 | 316 | 2020-08-10 14:41:03 |
| TAURONPE | TPE | 2,5200 | -0,0480 | -1,87% | 2,5500 | 2,5500 | 2,4860 | 2 456 947 | 12 386 370 | 2020-08-12 17:02:11 |
| TBULL | TBL | 25,4000 | -1,1000 | -4,15% | 26,0000 | 26,8000 | 24,9000 | 4 422 | 226 460 | 2020-08-12 17:00:00 |
| TESGAS | TSG | 5,5500 | -0,1500 | -2,63% | 5,9500 | 5,9500 | 5,5000 | 30 567 | 345 020 | 2020-08-12 17:00:00 |
| TIM | TIM | 13,4000 | -0,3000 | -2,19% | 13,7000 | 13,9000 | 12,8500 | 43 819 | 1 167 386 | 2020-08-12 17:00:00 |
| TORPOL | TOR | 14,1000 | 0,5000 | 3,68% | 13,8000 | 14,1000 | 13,5000 | 42 802 | 1 179 600 | 2020-08-12 17:00:00 |
| TOWERINVT | TOW | 19,3000 | 0,0000 | 0,00% | 18,5000 | 19,3000 | 18,5000 | 171 | 6 328 | 2020-08-12 14:56:05 |
| TOYA | TOA | 6,8800 | 0,0200 | 0,29% | 6,9000 | 6,9400 | 6,5800 | 44 470 | 607 544 | 2020-08-12 17:04:56 |
| TRAKCJA | TRK | 1,9780 | -0,0180 | -0,90% | 1,9900 | 1,9900 | 1,9000 | 150 592 | 582 654 | 2020-08-12 17:00:00 |
| TRANSPOL | TRN | 2,9400 | -0,0400 | -1,34% | 2,9800 | 2,9800 | 2,8700 | 7 676 | 44 502 | 2020-08-12 17:00:00 |
| TRITON | TRI | 2,1500 | -0,0500 | -2,27% | 2,1500 | 2,1500 | 2,1500 | 500 | 2 150 | 2020-08-12 09:14:49 |
| TSGAMES | TEN | 570,0000 | -5,0000 | -0,87% | 570,0000 | 572,0000 | 560,0000 | 10 842 | 12 275 904 | 2020-08-12 17:03:49 |
| ULMA | ULM | 47,8000 | 0,0000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | 1 | 96 | 2020-08-12 09:05:50 |
| ULTGAMES | ULG | 30,9000 | -0,7000 | -2,22% | 31,4500 | 31,4500 | 30,0500 | 21 688 | 1 347 684 | 2020-08-12 16:48:55 |
| UNIBEP | UNI | 8,7000 | -0,1000 | -1,14% | 8,7600 | 8,7600 | 8,3200 | 1 344 | 23 156 | 2020-08-12 16:04:22 |
| UNICREDIT | UCG | 37,9000 | 1,9550 | 5,44% | 37,9000 | 37,9000 | 37,9000 | 55 | 4 170 | 2020-08-12 11:09:59 |
| UNIMOT | UNT | 39,3500 | -0,6500 | -1,62% | 39,7000 | 39,7000 | 38,2000 | 8 651 | 674 178 | 2020-08-12 17:00:00 |
| VIGOSYS | VGO | 575,0000 | 5,0000 | 0,88% | 570,0000 | 580,0000 | 550,0000 | 391 | 439 090 | 2020-08-12 17:00:00 |
| VINDEXUS | VIN | 5,1400 | 0,0400 | 0,78% | 5,1400 | 5,1400 | 5,1400 | 9 | 92 | 2020-08-12 15:00:00 |
| VISTAL | VTL | 1,5980 | -0,0120 | -0,75% | 1,6260 | 1,6260 | 1,5500 | 6 418 | 20 112 | 2020-08-12 16:46:58 |
| VOTUM | VOT | 11,9500 | -0,3500 | -2,85% | 12,3000 | 12,3000 | 11,5500 | 18 048 | 426 236 | 2020-08-12 17:00:00 |
| VOXEL | VOX | 39,4000 | 0,7000 | 1,81% | 39,8000 | 39,8000 | 38,5000 | 812 | 63 436 | 2020-08-12 15:23:43 |
| VRG | VRG | 2,1500 | 0,1100 | 5,39% | 2,0700 | 2,1500 | 2,0250 | 83 312 | 344 664 | 2020-08-12 17:01:15 |
| WARIMPEX | WXF | 5,5400 | 0,1800 | 3,36% | 5,5400 | 5,5400 | 5,5400 | 72 | 798 | 2020-08-12 09:08:26 |
| WASKO | WAS | 1,2900 | 0,0000 | 0,00% | 1,2600 | 1,2900 | 1,2550 | 5 627 | 14 312 | 2020-08-12 16:32:30 |
| WAWEL | WWL | 568,0000 | -2,0000 | -0,35% | 570,0000 | 570,0000 | 568,0000 | 16 | 18 184 | 2020-08-12 10:30:28 |
| WIELTON | WLT | 4,3300 | -0,0800 | -1,81% | 4,4000 | 4,4000 | 4,2000 | 52 669 | 452 464 | 2020-08-12 16:37:16 |
| WIKANA | WIK | 1,9500 | 0,0100 | 0,52% | 1,9400 | 1,9500 | 1,8600 | 7 000 | 26 966 | 2020-08-12 15:02:55 |
| WIRTUALNA | WPL | 72,2000 | -0,8000 | -1,10% | 71,4000 | 74,8000 | 71,4000 | 1 436 | 208 170 | 2020-08-12 17:00:38 |
| WITTCHEN | WTN | 7,8000 | 0,1000 | 1,30% | 7,8600 | 7,8800 | 7,6200 | 14 058 | 219 422 | 2020-08-12 16:49:48 |
| WOJAS | WOJ | 4,4200 | 0,0000 | 0,00% | 4,4200 | 4,4200 | 4,3800 | 461 | 4 060 | 2020-08-12 16:48:00 |
| WORKSERV | WSE | 0,8020 | -0,0280 | -3,37% | 0,8300 | 0,8690 | 0,7940 | 1 837 503 | 3 013 692 | 2020-08-12 17:00:00 |
| XTB | XTB | 17,6000 | 0,4500 | 2,62% | 17,3500 | 17,8500 | 16,0000 | 1 099 632 | 37 595 540 | 2020-08-12 17:04:57 |
| XTPL | XTP | 93,0000 | -0,8000 | -0,85% | 93,8000 | 93,8000 | 88,0000 | 1 658 | 300 832 | 2020-08-12 16:48:22 |
| ZAMET | ZMT | 0,9800 | -0,0200 | -2,00% | 1,0000 | 1,0000 | 0,9700 | 28 246 | 55 120 | 2020-08-12 17:00:00 |
| ZEPAK | ZEP | 9,5800 | 0,0400 | 0,42% | 9,2200 | 9,5800 | 9,2000 | 3 001 | 55 228 | 2020-08-12 09:45:43 |
| ZPUE | PUE | 177,0000 | 0,0000 | 0,00% | 182,5000 | 182,5000 | 175,0000 | 117 | 41 368 | 2020-08-12 17:03:13 |
| ZREMB | ZRE | 0,8200 | 0,0000 | 0,00% | 0,8500 | 0,8500 | 0,8150 | 3 831 | 6 266 | 2020-08-12 14:13:49 |
| ZUE | ZUE | 4,3000 | -0,0600 | -1,38% | 4,3600 | 4,3600 | 4,1400 | 6 860 | 57 632 | 2020-08-12 16:37:55 |
