58 857,0100
-0,40%
-235,0000
WIG |
|
|---|---|
| Kurs odniesienia: | 59 092,0100 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 59 167,1900 |
| Max 1D: | 59 238,4000 |
| Min 1D: | 58 756,9500 |
| Wolumen obrotu: | 34 307 394 szt. |
| Wartość obrotu: | 512 719 424 zł |
| Liczba transakcji: | 53 869 |
| Stopa zwrotu 1R: | 2,02% |
| 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 | 390,0000 | 0,5000 | 0,13% | 391,0000 | 391,0000 | 385,0000 | 2 361 | 1 823 684 | 2019-06-17 17:00:00 |
| 4FUNMEDIA | 4FM | 7,8600 | 0,0800 | 1,03% | 7,8000 | 7,8600 | 7,4000 | 4 366 | 66 336 | 2019-06-17 16:32:49 |
| ABCDATA | ABC | 1,4180 | 0,0140 | 1,00% | 1,4040 | 1,4180 | 1,4020 | 11 174 | 31 418 | 2019-06-17 15:56:13 |
| ABPL | ABE | 16,8500 | -0,4000 | -2,32% | 16,9000 | 16,9500 | 16,8500 | 611 | 20 602 | 2019-06-17 16:19:48 |
| ACAUTOGAZ | ACG | 51,5000 | -1,5000 | -2,83% | 52,5000 | 52,5000 | 51,5000 | 82 | 8 496 | 2019-06-17 17:00:00 |
| ADIUVO | ADV | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,3600 | 90 | 1 340 | 2019-06-14 15:39:19 |
| AGORA | AGO | 12,5000 | 0,0000 | 0,00% | 12,2000 | 12,5000 | 12,2000 | 713 | 17 648 | 2019-06-17 16:42:56 |
| AGROTON | AGT | 3,5000 | -0,1000 | -2,78% | 3,5000 | 3,5000 | 3,5000 | 522 | 3 654 | 2019-06-17 12:24:14 |
| AILLERON | ALL | 7,3800 | -0,0600 | -0,81% | 7,4400 | 7,5000 | 7,1200 | 2 461 | 36 190 | 2019-06-17 15:13:30 |
| AIRWAY | AWM | 0,6800 | -0,0080 | -1,16% | 0,6600 | 0,6800 | 0,6600 | 12 033 | 16 074 | 2019-06-17 15:02:24 |
| ALIOR | ALR | 49,9000 | -0,0800 | -0,16% | 50,0000 | 50,1500 | 49,2000 | 201 454 | 20 021 062 | 2019-06-17 17:00:00 |
| ALTA | AAT | 2,7400 | 0,0000 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 2 | 10 | 2019-06-17 09:00:00 |
| ALTUSTFI | ALI | 2,1950 | -0,2250 | -9,30% | 2,4500 | 2,4700 | 2,1900 | 230 459 | 1 053 844 | 2019-06-17 17:02:24 |
| ALUMETAL | AML | 37,7000 | 0,3000 | 0,80% | 37,7000 | 37,7000 | 37,2000 | 982 | 73 686 | 2019-06-17 16:44:59 |
| AMBRA | AMB | 15,6000 | 0,0000 | 0,00% | 15,6000 | 15,6500 | 15,6000 | 467 | 14 594 | 2019-06-17 16:03:26 |
| AMICA | AMC | 115,4000 | -0,6000 | -0,52% | 115,4000 | 115,4000 | 115,0000 | 858 | 197 558 | 2019-06-17 17:00:00 |
| AMREST | EAT | 37,7000 | -0,2500 | -0,66% | 37,4000 | 38,0000 | 37,4000 | 38 256 | 2 882 086 | 2019-06-17 17:00:00 |
| APATOR | APT | 24,5000 | 0,3000 | 1,24% | 24,2000 | 24,5000 | 23,5000 | 1 176 | 56 134 | 2019-06-17 11:55:09 |
| APLISENS | APN | 10,1000 | -0,1000 | -0,98% | 10,2000 | 10,2000 | 10,0000 | 827 | 16 564 | 2019-06-17 16:20:57 |
| APSENERGY | APE | 2,1900 | 0,0500 | 2,34% | 2,1900 | 2,1900 | 2,1900 | 5 | 22 | 2019-06-17 09:00:00 |
| ARCHICOM | ARH | 15,0500 | -0,0500 | -0,33% | 15,1000 | 15,1000 | 15,0500 | 400 | 12 042 | 2019-06-17 14:05:41 |
| ARCTIC | ATC | 2,5000 | 0,0100 | 0,40% | 2,4900 | 2,5000 | 2,4700 | 12 058 | 60 198 | 2019-06-17 17:00:00 |
| ARTERIA | ARR | 4,5800 | -0,0800 | -1,72% | 4,6600 | 4,6600 | 4,5000 | 1 004 | 9 038 | 2019-06-17 15:29:00 |
| ARTIFEX | ART | 3,6550 | -0,0150 | -0,41% | 3,6750 | 3,7450 | 3,6550 | 1 155 | 8 536 | 2019-06-17 15:09:37 |
| ASBIS | ASB | 2,1800 | -0,1000 | -4,39% | 2,3000 | 2,3050 | 2,1000 | 104 258 | 460 278 | 2019-06-17 17:00:00 |
| ASMGROUP | ASM | 3,3000 | 0,1400 | 4,43% | 3,3000 | 3,3000 | 3,3000 | 1 | 6 | 2019-04-30 09:00:00 |
| ASSECOBS | ABS | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,6000 | 26,0000 | 269 | 14 104 | 2019-06-17 16:43:02 |
| ASSECOPOL | ACP | 53,0500 | -0,9500 | -1,76% | 54,0000 | 54,0000 | 53,0500 | 24 537 | 2 619 656 | 2019-06-17 17:00:00 |
| ASSECOSEE | ASE | 15,9000 | 0,1000 | 0,63% | 15,8000 | 16,0000 | 15,8000 | 2 060 | 65 460 | 2019-06-17 14:43:29 |
| ASTARTA | AST | 24,0000 | 0,0000 | 0,00% | 24,3000 | 24,4000 | 24,0000 | 422 | 20 498 | 2019-06-17 16:10:14 |
| ATAL | 1AT | 41,0000 | 0,0000 | 0,00% | 41,0000 | 41,0000 | 40,9000 | 5 771 | 473 216 | 2019-06-17 17:00:00 |
| ATENDE | ATD | 3,8200 | -0,0400 | -1,04% | 3,7800 | 3,8200 | 3,7800 | 2 019 | 15 284 | 2019-06-17 17:00:00 |
| ATLANTIS | ATS | 0,4400 | -0,0102 | -2,27% | 0,4502 | 0,4502 | 0,4320 | 22 613 | 20 124 | 2019-05-06 11:55:29 |
| ATLASEST | ATL | 1,3400 | -0,0600 | -4,29% | 1,3600 | 1,3600 | 1,3400 | 4 950 | 13 370 | 2019-06-17 17:00:00 |
| ATMGRUPA | ATG | 4,1500 | 0,0300 | 0,73% | 4,1900 | 4,1900 | 4,0400 | 621 | 5 112 | 2019-06-17 14:46:57 |
| ATREM | ATR | 2,0200 | -0,0100 | -0,49% | 2,0300 | 2,0300 | 2,0200 | 135 | 546 | 2019-06-17 14:29:29 |
| AUTOPARTN | APR | 4,5300 | -0,1100 | -2,37% | 4,5200 | 4,6500 | 4,5200 | 7 931 | 72 040 | 2019-06-17 17:00:00 |
| BAHOLDING | BAH | 2,3300 | -0,1150 | -4,70% | 2,4400 | 2,4500 | 2,3200 | 171 882 | 819 240 | 2019-06-17 17:03:30 |
| BALTONA | BAL | 6,8500 | 0,6000 | 9,60% | 6,2500 | 6,8500 | 6,2000 | 3 044 | 39 232 | 2019-06-17 17:02:26 |
| BBIDEV | BBD | 0,6060 | 0,0060 | 1,00% | 0,6100 | 0,6120 | 0,5860 | 20 049 | 24 286 | 2019-06-17 17:00:00 |
| BEDZIN | BDZ | 19,5000 | -1,4000 | -6,70% | 19,5000 | 19,5000 | 19,5000 | 52 | 2 028 | 2019-06-17 12:20:48 |
| BENEFIT | BFT | 580,0000 | -8,0000 | -1,36% | 590,0000 | 598,0000 | 578,0000 | 2 531 | 2 994 872 | 2019-06-17 16:49:46 |
| BETACOM | BCM | 10,7800 | 0,0000 | 0,00% | 10,7800 | 10,7800 | 10,7800 | 5 | 108 | 2019-06-17 09:00:00 |
| BIK | BIK | 19,1800 | 0,2000 | 1,05% | 19,1800 | 19,1800 | 19,1800 | 5 | 192 | 2019-06-17 09:00:00 |
| BIOMEDLUB | BML | 0,9700 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 0,9540 | 95 826 | 187 654 | 2019-06-17 16:46:54 |
| BIOTON | BIO | 4,0250 | -0,0750 | -1,83% | 4,1250 | 4,1500 | 4,0000 | 24 051 | 195 816 | 2019-06-17 17:00:00 |
| 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 | 35,2000 | -0,3000 | -0,85% | 35,4000 | 35,6500 | 35,0000 | 40 016 | 2 817 964 | 2019-06-17 17:02:11 |
| BORYSZEW | BRS | 3,9750 | -0,0250 | -0,62% | 4,0000 | 4,0000 | 3,9600 | 23 155 | 184 276 | 2019-06-17 17:00:00 |
| BOS | BOS | 7,2600 | -0,0400 | -0,55% | 7,3000 | 7,4200 | 7,1600 | 11 384 | 167 532 | 2019-06-17 17:00:00 |
| BOWIM | BOW | 2,0400 | -0,0200 | -0,97% | 2,0600 | 2,0600 | 2,0400 | 5 000 | 20 472 | 2019-06-17 16:05:31 |
| BRASTER | BRA | 1,6900 | -0,0440 | -2,54% | 1,7880 | 1,7880 | 1,6300 | 123 164 | 412 098 | 2019-06-17 16:49:57 |
| BSCDRUK | BSC | 31,5000 | 0,5000 | 1,61% | 32,5000 | 32,6000 | 31,5000 | 2 541 | 160 484 | 2019-06-17 14:35:48 |
| BUDIMEX | BDX | 132,6000 | -1,6000 | -1,19% | 133,2000 | 137,0000 | 131,4000 | 2 148 | 576 232 | 2019-06-17 17:00:55 |
| CAPITAL | CPA | 1,9400 | 0,0000 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 6 220 | 24 134 | 2019-06-14 14:36:59 |
| CCC | CCC | 151,9000 | 0,5000 | 0,33% | 152,5000 | 153,0000 | 151,5000 | 49 042 | 14 913 598 | 2019-06-17 17:04:20 |
| CDPROJEKT | CDR | 204,0000 | -4,5000 | -2,16% | 208,5000 | 209,9000 | 203,5000 | 254 724 | 104 390 456 | 2019-06-17 17:04:19 |
| CDRL | CDL | 24,0000 | 0,5000 | 2,13% | 23,5000 | 24,0000 | 23,5000 | 214 | 10 144 | 2019-06-17 12:02:12 |
| CEZ | CEZ | 90,4000 | -0,2000 | -0,22% | 90,4000 | 90,4000 | 90,4000 | 40 | 7 232 | 2019-06-14 15:52:38 |
| CIECH | CIE | 42,5000 | 0,2000 | 0,47% | 42,3000 | 42,5500 | 42,0500 | 29 739 | 2 520 362 | 2019-06-17 17:01:16 |
| CIGAMES | CIG | 1,0400 | -0,0080 | -0,76% | 1,0540 | 1,0540 | 1,0220 | 236 984 | 493 834 | 2019-06-17 17:00:46 |
| CITYSERV | CTS | 12,0500 | -0,5500 | -4,37% | 12,0500 | 12,0500 | 12,0500 | 300 | 7 230 | 2019-06-17 13:16:37 |
| CLNPHARMA | CLN | 45,7500 | 0,9000 | 2,01% | 44,9000 | 46,7500 | 44,9000 | 4 497 | 410 676 | 2019-06-17 17:03:44 |
| CNT | CNT | 14,1000 | 0,1000 | 0,71% | 14,1000 | 14,1000 | 14,1000 | 2 | 56 | 2019-06-17 10:43:42 |
| COGNOR | COG | 1,6900 | -0,0300 | -1,74% | 1,7000 | 1,7300 | 1,6900 | 95 519 | 326 944 | 2019-06-17 17:00:00 |
| COMARCH | CMR | 181,0000 | 3,0000 | 1,69% | 180,0000 | 181,0000 | 179,5000 | 154 | 55 490 | 2019-06-17 14:45:46 |
| COMP | CMP | 62,8000 | 0,2000 | 0,32% | 62,6000 | 66,6000 | 62,2000 | 1 373 | 172 258 | 2019-06-17 17:00:00 |
| COMPERIA | CPL | 3,6400 | 0,0200 | 0,55% | 3,6400 | 3,6400 | 3,6200 | 1 811 | 13 116 | 2019-06-17 11:34:37 |
| CORMAY | CRM | 1,0100 | -0,0100 | -0,98% | 1,0100 | 1,0500 | 1,0000 | 93 870 | 192 744 | 2019-06-17 17:00:00 |
| CPGROUP | CPG | 5,5400 | 0,0200 | 0,36% | 5,5500 | 5,5500 | 5,3100 | 1 069 | 11 446 | 2019-06-17 16:31:47 |
| CYFRPLSAT | CPS | 29,1400 | -0,5000 | -1,69% | 29,2000 | 29,3800 | 28,6600 | 180 580 | 10 508 504 | 2019-06-17 17:04:57 |
| DATAWALK | DAT | 28,9000 | -0,6000 | -2,03% | 28,9000 | 29,7000 | 28,2000 | 4 391 | 253 758 | 2019-06-17 17:00:00 |
| DEBICA | DBC | 80,0000 | -0,2000 | -0,25% | 79,8000 | 80,6000 | 79,8000 | 1 937 | 310 094 | 2019-06-17 16:35:22 |
| DECORA | DCR | 18,4000 | -0,0500 | -0,27% | 18,4000 | 18,4000 | 18,4000 | 269 | 9 900 | 2019-06-17 15:20:31 |
| DEKPOL | DEK | 30,9000 | 0,9000 | 3,00% | 30,9000 | 30,9000 | 30,9000 | 64 | 3 956 | 2019-06-17 10:18:14 |
| DELKO | DEL | 8,5000 | 0,1000 | 1,19% | 8,4500 | 8,5000 | 8,4500 | 610 | 10 352 | 2019-06-17 11:30:37 |
| DGA | DGA | 7,6000 | 0,0800 | 1,06% | 7,6000 | 7,6000 | 7,6000 | 295 | 4 484 | 2019-06-17 09:00:34 |
| DINOPL | DNP | 127,2000 | 0,2000 | 0,16% | 127,3000 | 127,8000 | 125,9000 | 79 796 | 20 247 154 | 2019-06-17 17:01:42 |
| DOMDEV | DOM | 78,0000 | 0,4000 | 0,52% | 78,8000 | 79,6000 | 76,6000 | 10 704 | 1 673 598 | 2019-06-17 17:00:00 |
| ECHO | ECH | 4,1000 | -0,0150 | -0,36% | 4,1950 | 4,1950 | 4,1000 | 114 866 | 948 430 | 2019-06-17 17:00:00 |
| EDINVEST | EDI | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 100 | 400 | 2019-06-13 09:00:00 |
| EFEKT | EFK | 26,2000 | 0,2000 | 0,77% | 26,0000 | 26,8000 | 25,6000 | 1 183 | 61 414 | 2019-06-17 16:48:57 |
| EKOEXPORT | EEX | 5,2300 | 0,2700 | 5,44% | 4,8500 | 5,3300 | 4,5800 | 146 505 | 1 442 636 | 2019-04-30 17:00:00 |
| ELBUDOWA | ELB | 8,6000 | 0,1600 | 1,90% | 8,4400 | 8,7000 | 8,4000 | 38 238 | 652 300 | 2019-06-17 17:00:00 |
| ELEKTROTI | ELT | 3,9600 | -0,0400 | -1,00% | 4,0000 | 4,0000 | 3,9600 | 1 076 | 8 526 | 2019-06-14 14:40:27 |
| ELEMENTAL | EMT | 1,1280 | -0,0060 | -0,53% | 1,1320 | 1,1380 | 1,1080 | 43 945 | 98 664 | 2019-06-17 16:17:42 |
| ELKOP | EKP | 0,7080 | -0,0280 | -3,80% | 0,7300 | 0,7300 | 0,7000 | 4 206 | 5 890 | 2019-06-17 16:40:33 |
| ELZAB | ELZ | 3,8400 | -0,0600 | -1,54% | 3,8400 | 3,8400 | 3,8400 | 30 | 230 | 2019-06-17 15:11:53 |
| ENAP | ENP | 1,1500 | -0,0300 | -2,54% | 1,1800 | 1,1800 | 1,1500 | 2 002 | 4 604 | 2019-06-17 11:20:37 |
| ENEA | ENA | 8,1800 | 0,0100 | 0,12% | 8,2950 | 8,2950 | 8,1650 | 272 347 | 4 458 230 | 2019-06-17 17:02:10 |
| ENELMED | ENE | 11,2000 | 0,0000 | 0,00% | 11,0000 | 11,2000 | 11,0000 | 63 571 | 1 423 790 | 2019-06-17 17:00:00 |
| ENERGA | ENG | 7,2500 | -0,0300 | -0,41% | 7,2600 | 7,3000 | 7,2350 | 224 667 | 3 262 144 | 2019-06-17 17:00:00 |
| ENTER | ENT | 34,9000 | -0,4000 | -1,13% | 36,3000 | 36,5000 | 34,9000 | 1 078 | 76 544 | 2019-06-17 15:10:54 |
| ERBUD | ERB | 11,0000 | -0,2000 | -1,79% | 11,0000 | 11,5000 | 11,0000 | 222 | 4 936 | 2019-06-17 14:18:00 |
| ERG | ERG | 29,2000 | -2,8000 | -8,75% | 32,0000 | 32,0000 | 29,0000 | 100 | 5 826 | 2019-06-17 17:00:00 |
| ERGIS | EGS | 3,1400 | -0,0100 | -0,32% | 3,0700 | 3,1400 | 3,0700 | 3 997 | 24 712 | 2019-06-17 16:18:43 |
| ESOTIQ | EAH | 13,1000 | -0,2000 | -1,50% | 13,3000 | 13,7500 | 13,0000 | 4 327 | 114 420 | 2019-06-17 17:00:01 |
| ESSYSTEM | ESS | 2,3000 | -0,0800 | -3,36% | 2,3400 | 2,3400 | 2,2800 | 5 502 | 25 308 | 2019-06-17 16:14:12 |
| EUCO | EUC | 3,0600 | -0,1400 | -4,38% | 3,2000 | 3,2000 | 3,0600 | 9 572 | 59 744 | 2019-06-17 17:00:00 |
| EUROCASH | EUR | 19,9900 | -0,3700 | -1,82% | 20,3800 | 20,5400 | 19,8700 | 56 469 | 2 283 574 | 2019-06-17 17:00:36 |
| EUROHOLD | EHG | 6,0500 | 0,0500 | 0,83% | 6,0000 | 6,0500 | 6,0000 | 124 | 1 496 | 2019-06-17 15:47:32 |
| EUROTEL | ETL | 20,9000 | 0,0000 | 0,00% | 20,9000 | 20,9000 | 20,8000 | 880 | 36 684 | 2019-06-17 15:43:58 |
| FAMUR | FMF | 5,0500 | 0,0100 | 0,20% | 5,0700 | 5,2600 | 5,0400 | 248 306 | 2 553 488 | 2019-06-17 17:00:35 |
| FASING | FSG | 16,8000 | -0,1000 | -0,59% | 16,9000 | 16,9000 | 16,8000 | 888 | 29 874 | 2019-06-17 15:42:25 |
| FEERUM | FEE | 9,8000 | 0,0000 | 0,00% | 9,7000 | 9,8000 | 9,7000 | 695 | 13 584 | 2019-06-17 13:08:28 |
| FERRO | FRO | 14,0000 | 0,0000 | 0,00% | 14,1500 | 14,1500 | 14,0000 | 1 735 | 48 624 | 2019-06-17 15:50:01 |
| FERRUM | FER | 3,9600 | 0,0000 | 0,00% | 3,9600 | 3,9600 | 3,9500 | 233 | 1 844 | 2019-06-17 12:23:18 |
| FORTE | FTE | 29,9000 | 0,0000 | 0,00% | 29,9000 | 30,1000 | 29,9000 | 91 994 | 5 501 496 | 2019-06-17 17:00:00 |
| GETIN | GTN | 1,2980 | 0,2540 | 24,33% | 1,1200 | 1,2980 | 1,1200 | 5 327 424 | 12 848 094 | 2019-06-17 17:04:16 |
| GLCOSMED | GLC | 1,6150 | 0,0000 | 0,00% | 1,6150 | 1,6150 | 1,6150 | 26 | 84 | 2019-06-17 13:34:02 |
| GPW | GPW | 41,1500 | 0,9000 | 2,24% | 40,2500 | 41,2000 | 40,2500 | 98 850 | 8 087 304 | 2019-06-17 17:00:00 |
| GROCLIN | GCN | 1,9000 | -0,0500 | -2,56% | 1,9500 | 1,9500 | 1,9000 | 41 221 | 160 046 | 2019-06-17 17:00:00 |
| GRODNO | GRN | 4,0300 | -0,1500 | -3,59% | 4,1700 | 4,1700 | 4,0300 | 536 | 4 322 | 2019-06-17 11:44:02 |
| GRUPAAZOTY | ATT | 41,5000 | 0,3800 | 0,92% | 41,1400 | 41,7800 | 40,3000 | 54 963 | 4 529 532 | 2019-06-17 17:00:00 |
| GTC | GTC | 8,8300 | 0,0000 | 0,00% | 8,5000 | 8,8500 | 8,5000 | 275 568 | 4 857 318 | 2019-06-17 17:00:00 |
| HANDLOWY | BHW | 52,4000 | -0,6000 | -1,13% | 53,1000 | 53,1000 | 52,4000 | 38 130 | 4 026 080 | 2019-06-17 17:01:13 |
| HELIO | HEL | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2 | 32 | 2019-06-17 09:00:24 |
| HERKULES | HRS | 2,1000 | -0,0500 | -2,33% | 2,1000 | 2,1200 | 2,0500 | 7 780 | 32 466 | 2019-06-17 15:42:29 |
| HOLLYWOOD | HLD | 0,9060 | -0,0040 | -0,44% | 0,9060 | 0,9060 | 0,9060 | 15 | 28 | 2019-06-17 09:00:00 |
| HYDROTOR | HDR | 36,4000 | -0,2000 | -0,55% | 36,2000 | 36,4000 | 36,2000 | 829 | 60 112 | 2019-06-17 11:10:13 |
| IDEABANK | IDA | 2,4400 | 0,3900 | 19,02% | 2,1650 | 2,4400 | 2,1650 | 634 725 | 2 959 790 | 2019-06-17 17:02:17 |
| IFIRMA | IFI | 2,7900 | 0,0100 | 0,36% | 2,8000 | 2,8000 | 2,7300 | 2 120 | 11 682 | 2019-06-17 12:02:35 |
| IIAAV | IIA | 99,7000 | 0,0000 | 0,00% | 99,7000 | 99,7000 | 99,7000 | 1 | 200 | 2019-06-14 11:28:07 |
| IMCOMPANY | IMC | 14,7000 | 0,0500 | 0,34% | 14,8500 | 14,8500 | 14,7000 | 207 | 6 116 | 2019-06-17 09:25:06 |
| IMMOBILE | GKI | 2,8600 | 0,0000 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 12 | 68 | 2019-06-17 09:44:09 |
| IMPEL | IPL | 6,2500 | -0,1000 | -1,57% | 6,3000 | 6,5500 | 6,2500 | 11 010 | 139 194 | 2019-06-17 14:19:15 |
| IMPERA | IMP | 0,9000 | 0,0000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 58 | 104 | 2019-06-17 15:33:42 |
| IMPEXMET | IPX | 4,2000 | 0,0000 | 0,00% | 4,2100 | 4,2200 | 4,2000 | 40 300 | 339 546 | 2019-06-17 17:00:00 |
| IMS | IMS | 3,7600 | -0,0800 | -2,08% | 3,8400 | 3,8400 | 3,7600 | 7 170 | 54 394 | 2019-06-17 16:35:30 |
| INDYKPOL | IND | 61,0000 | -0,5000 | -0,81% | 61,5000 | 61,5000 | 60,0000 | 312 | 37 664 | 2019-06-17 17:00:00 |
| INGBSK | ING | 194,6000 | -4,6000 | -2,31% | 199,2000 | 199,2000 | 194,6000 | 23 026 | 9 149 592 | 2019-06-17 17:00:00 |
| INPRO | INP | 5,2000 | -0,1000 | -1,89% | 5,3000 | 5,3000 | 5,2000 | 5 | 52 | 2019-06-17 10:01:48 |
| INSTALKRK | INK | 16,4500 | 0,0000 | 0,00% | 16,2500 | 16,4500 | 16,2500 | 101 | 3 282 | 2019-06-17 17:00:00 |
| INTERAOLT | IRL | 12,0000 | -0,2500 | -2,04% | 12,3500 | 12,3500 | 11,9000 | 19 908 | 475 672 | 2019-06-17 16:47:07 |
| INTERCARS | CAR | 195,0000 | 1,5000 | 0,78% | 195,0000 | 196,0000 | 194,0000 | 5 676 | 2 213 114 | 2019-06-17 17:03:23 |
| INTERFERI | INF | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 10 | 80 | 2019-06-17 09:00:00 |
| INTERSPPL | IPO | 2,6400 | -0,0500 | -1,86% | 2,6900 | 2,6900 | 2,6400 | 207 | 1 094 | 2019-06-17 10:39:50 |
| INTROL | INL | 2,8400 | -0,1000 | -3,40% | 2,9400 | 2,9400 | 2,8400 | 2 727 | 15 576 | 2019-06-17 16:18:48 |
| IPOPEMA | IPE | 1,3200 | 0,0000 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 592 | 1 562 | 2019-06-17 09:56:28 |
| ITMTRADE | ITM | 2,4600 | -0,0400 | -1,60% | 2,4200 | 2,5300 | 2,2800 | 2 470 | 11 858 | 2019-06-17 17:00:00 |
| IZOBLOK | IZB | 27,3000 | 0,5000 | 1,87% | 27,4000 | 27,4000 | 26,8000 | 125 | 6 756 | 2019-06-17 15:03:42 |
| IZOSTAL | IZS | 3,1900 | 0,0100 | 0,31% | 3,1800 | 3,1900 | 3,1800 | 45 | 286 | 2019-06-17 17:00:00 |
| JSW | JSW | 44,5200 | 0,0200 | 0,04% | 45,0000 | 45,0400 | 44,1400 | 128 347 | 11 463 620 | 2019-06-17 17:00:00 |
| K2INTERNT | K2I | 9,7000 | -0,6000 | -5,83% | 10,2000 | 10,2000 | 9,7000 | 986 | 19 222 | 2019-06-17 14:04:20 |
| KCI | KCI | 0,5000 | 0,0000 | 0,00% | 0,4980 | 0,5000 | 0,4740 | 9 533 | 9 466 | 2019-06-17 17:00:00 |
| KERNEL | KER | 47,9000 | -0,4000 | -0,83% | 48,7000 | 49,7000 | 46,0000 | 85 918 | 8 214 946 | 2019-06-17 17:02:29 |
| KETY | KTY | 335,0000 | -0,5000 | -0,15% | 337,5000 | 341,0000 | 335,0000 | 1 243 | 835 930 | 2019-06-17 17:00:00 |
| KGHM | KGH | 99,8000 | 1,3600 | 1,38% | 98,2800 | 99,9200 | 97,8200 | 306 118 | 60 839 056 | 2019-06-17 17:00:00 |
| KGL | KGL | 13,0000 | -0,4500 | -3,35% | 13,8000 | 13,8000 | 12,9500 | 123 | 3 192 | 2019-06-17 09:14:58 |
| KINOPOL | KPL | 11,3000 | -0,3000 | -2,59% | 11,3000 | 11,3000 | 11,3000 | 10 | 226 | 2019-06-12 10:06:02 |
| KOGENERA | KGN | 32,2000 | 1,2000 | 3,87% | 32,0000 | 32,2000 | 31,8000 | 54 | 3 436 | 2019-06-17 17:00:00 |
| KOMPAP | KMP | 6,5000 | -0,1000 | -1,52% | 6,5000 | 6,5000 | 6,5000 | 3 398 | 44 174 | 2019-06-17 16:44:52 |
| KOMPUTRON | KOM | 3,7900 | 0,0000 | 0,00% | 3,7900 | 3,7900 | 3,6300 | 515 | 3 884 | 2019-06-17 16:43:06 |
| KONSSTALI | KST | 24,2000 | -1,0000 | -3,97% | 23,5000 | 24,2000 | 23,5000 | 107 | 5 030 | 2019-06-17 17:00:00 |
| KREC | KRC | 3,8300 | -0,1300 | -3,28% | 4,1000 | 4,1000 | 3,8300 | 24 851 | 191 596 | 2019-06-17 17:01:28 |
| KRKA | KRK | 261,0000 | 3,0000 | 1,16% | 260,0000 | 261,0000 | 260,0000 | 100 | 52 100 | 2019-06-17 10:04:04 |
| KRUK | KRU | 189,6000 | 2,6000 | 1,39% | 188,6000 | 190,0000 | 187,1000 | 34 058 | 12 843 574 | 2019-06-17 17:01:12 |
| KRUSZWICA | KSW | 43,4000 | 0,2000 | 0,46% | 42,8000 | 43,9000 | 42,3000 | 3 411 | 292 580 | 2019-06-17 17:00:00 |
| KRVITAMIN | KVT | 5,3000 | -0,1000 | -1,85% | 5,4000 | 5,4000 | 5,2800 | 26 898 | 287 260 | 2019-06-17 17:01:19 |
| LARQ | LRQ | 5,0000 | -0,1000 | -1,96% | 5,1000 | 5,1000 | 4,9800 | 3 006 | 30 000 | 2019-06-17 14:20:32 |
| LCCORP | LCC | 2,6900 | 0,0500 | 1,89% | 2,6550 | 2,7000 | 2,6450 | 900 271 | 4 852 434 | 2019-06-17 17:04:17 |
| LENA | LEN | 3,0600 | -0,0500 | -1,61% | 3,1200 | 3,1200 | 3,0500 | 3 917 | 24 006 | 2019-06-17 15:43:59 |
| LENTEX | LTX | 7,2600 | -0,0600 | -0,82% | 7,2600 | 7,3600 | 7,2000 | 111 449 | 1 632 054 | 2019-06-17 16:13:27 |
| LIBET | LBT | 0,8400 | 0,1000 | 13,51% | 0,7580 | 0,9140 | 0,7120 | 305 066 | 481 216 | 2019-06-17 17:02:43 |
| LIVECHAT | LVC | 29,0000 | -0,4000 | -1,36% | 29,0000 | 29,3500 | 28,7500 | 53 128 | 3 080 930 | 2019-06-17 17:01:16 |
| LOKUM | LKD | 15,7000 | 0,0000 | 0,00% | 15,2000 | 15,7000 | 15,2000 | 85 | 2 604 | 2019-06-17 09:13:17 |
| LOTOS | LTS | 83,1200 | 0,6200 | 0,75% | 82,6800 | 83,1400 | 82,3000 | 166 621 | 27 591 036 | 2019-06-17 17:03:07 |
| LPP | LPP | 7260,0000 | 20,0000 | 0,28% | 7 305,0000 | 7 320,0000 | 7 240,0000 | 1 724 | 25 027 850 | 2019-06-17 17:00:00 |
| LSISOFT | LSI | 9,8600 | 0,0800 | 0,82% | 9,7600 | 9,8600 | 9,7600 | 2 389 | 47 002 | 2019-06-17 15:31:49 |
| LUBAWA | LBW | 0,6200 | -0,0100 | -1,59% | 0,6100 | 0,6300 | 0,6060 | 103 878 | 126 918 | 2019-06-17 16:46:45 |
| MABION | MAB | 73,9000 | -0,4000 | -0,54% | 74,7000 | 75,5000 | 73,7000 | 1 178 | 175 620 | 2019-06-17 17:00:00 |
| MAKARONPL | MAK | 5,7000 | 0,0000 | 0,00% | 5,5500 | 5,7000 | 5,5500 | 301 | 3 342 | 2019-06-17 16:27:55 |
| MANGATA | MGT | 72,0000 | -3,5000 | -4,64% | 75,5000 | 75,5000 | 72,0000 | 21 | 3 038 | 2019-06-17 15:02:53 |
| MARVIPOL | MVP | 3,6600 | -0,0100 | -0,27% | 3,6600 | 3,6700 | 3,6000 | 8 210 | 59 502 | 2019-06-17 17:00:00 |
| MASTERPHA | MPH | 6,0000 | 0,0000 | 0,00% | 5,9000 | 6,0000 | 5,8000 | 3 760 | 44 378 | 2019-06-17 17:00:00 |
| MAXCOM | MXC | 21,4000 | 0,4000 | 1,90% | 21,0000 | 21,4000 | 20,8000 | 220 | 9 216 | 2019-06-17 17:00:00 |
| MBANK | MBK | 420,0000 | -12,2000 | -2,82% | 429,0000 | 429,6000 | 416,0000 | 14 246 | 11 998 054 | 2019-06-17 17:02:16 |
| MBWS | MBW | 11,0000 | 1,0000 | 10,00% | 11,0000 | 11,0000 | 11,0000 | 9 | 198 | 2019-06-12 09:01:14 |
| MCI | MCI | 7,7600 | 0,0000 | 0,00% | 7,5200 | 7,7600 | 7,4800 | 2 542 | 38 086 | 2019-06-17 09:24:58 |
| MDIENERGIA | MDI | 3,8000 | 0,0200 | 0,53% | 3,7800 | 3,8000 | 3,5400 | 2 256 | 16 050 | 2019-06-17 15:34:45 |
| MEDIACAP | MCP | 1,8000 | -0,0200 | -1,10% | 1,8300 | 1,8400 | 1,8000 | 4 087 | 14 782 | 2019-06-17 11:43:09 |
| MEDICALG | MDG | 28,0000 | 0,4000 | 1,45% | 28,3000 | 28,3000 | 27,2500 | 4 589 | 256 476 | 2019-06-17 17:00:00 |
| MENNICA | MNC | 21,4000 | -0,2000 | -0,93% | 21,0000 | 21,4000 | 21,0000 | 139 | 5 894 | 2019-06-17 09:40:57 |
| MERCATOR | MRC | 6,9100 | -0,2500 | -3,49% | 7,2000 | 7,4800 | 6,5700 | 46 300 | 644 344 | 2019-06-17 17:00:00 |
| MERCOR | MCR | 8,3600 | 0,4000 | 5,03% | 7,7000 | 8,3600 | 7,7000 | 4 324 | 68 460 | 2019-06-17 14:25:41 |
| MEXPOLSKA | MEX | 3,6000 | 0,0000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 2 002 | 14 414 | 2019-06-17 14:27:04 |
| MFO | MFO | 21,7000 | -0,8000 | -3,56% | 22,0000 | 22,0000 | 21,4000 | 297 | 12 824 | 2019-06-17 16:13:05 |
| MILLENNIUM | MIL | 9,2000 | -0,1550 | -1,66% | 9,3500 | 9,4000 | 9,2000 | 504 895 | 9 345 832 | 2019-06-17 17:00:24 |
| MIRACULUM | MIR | 1,4000 | -0,0100 | -0,71% | 1,4100 | 1,4500 | 1,3700 | 2 910 | 8 154 | 2019-06-17 16:45:17 |
| MIRBUD | MRB | 1,0700 | -0,0100 | -0,93% | 1,0700 | 1,0850 | 1,0700 | 77 027 | 165 218 | 2019-06-17 17:00:00 |
| MLPGROUP | MLG | 44,6000 | 0,6000 | 1,36% | 44,6000 | 44,6000 | 44,6000 | 590 | 52 628 | 2019-06-17 13:49:47 |
| MLSYSTEM | MLS | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,0000 | 19,5000 | 232 | 9 180 | 2019-06-17 15:56:29 |
| MOL | MOL | 44,4200 | 0,5800 | 1,32% | 44,9600 | 44,9600 | 44,4200 | 24 | 2 136 | 2019-06-13 10:39:00 |
| MONNARI | MON | 5,4600 | 0,0200 | 0,37% | 5,4600 | 5,5000 | 5,3200 | 7 381 | 80 710 | 2019-06-17 15:46:55 |
| MORIZON | MZN | 0,5900 | -0,0100 | -1,67% | 0,5980 | 0,5980 | 0,5400 | 61 550 | 69 280 | 2019-06-17 16:00:50 |
| MOSTALWAR | MSW | 2,7400 | -0,0200 | -0,72% | 2,7300 | 2,8300 | 2,7300 | 1 977 | 10 986 | 2019-06-17 17:00:00 |
| MWTRADE | MWT | 3,0200 | 0,0000 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 10 | 60 | 2019-06-14 13:18:38 |
| NETIA | NET | 4,7900 | 0,0600 | 1,27% | 4,7900 | 4,7900 | 4,7900 | 3 | 28 | 2019-06-17 17:00:00 |
| NEUCA | NEU | 290,0000 | -1,0000 | -0,34% | 291,0000 | 291,0000 | 290,0000 | 1 820 | 1 056 768 | 2019-06-17 16:49:30 |
| NEWAG | NWG | 18,0500 | -0,4500 | -2,43% | 18,5000 | 18,5000 | 17,9500 | 898 | 32 384 | 2019-06-17 16:27:35 |
| NOVATURAS | NTU | 31,8000 | -1,4000 | -4,22% | 31,8000 | 31,8000 | 31,8000 | 72 | 4 580 | 2019-06-12 15:18:19 |
| NOWAGALA | CNG | 0,5700 | -0,0400 | -6,56% | 0,6050 | 0,6050 | 0,5700 | 74 680 | 86 508 | 2019-06-17 17:00:00 |
| NTTSYSTEM | NTT | 2,2200 | -0,0300 | -1,33% | 2,2500 | 2,2900 | 2,2200 | 3 047 | 13 784 | 2019-06-17 14:30:32 |
| OAT | OAT | 12,2000 | -1,2500 | -9,29% | 13,7000 | 13,7000 | 12,1500 | 7 947 | 199 060 | 2019-06-17 17:00:00 |
| ODLEWNIE | ODL | 3,7200 | 0,0200 | 0,54% | 3,7600 | 3,7600 | 3,6800 | 9 531 | 70 942 | 2019-06-17 16:46:55 |
| OEX | OEX | 18,6000 | 0,6000 | 3,33% | 18,6000 | 18,6000 | 18,6000 | 1 | 38 | 2019-06-12 12:47:05 |
| OPONEO.PL | OPN | 24,0000 | 0,1000 | 0,42% | 24,0000 | 24,0000 | 24,0000 | 2 307 | 110 736 | 2019-06-17 16:41:13 |
| OPTEAM | OPM | 6,3000 | -0,3000 | -4,55% | 6,6000 | 6,6000 | 6,3000 | 1 270 | 16 020 | 2019-06-13 16:17:08 |
| ORANGEPL | OPL | 6,5150 | -0,0250 | -0,38% | 6,5000 | 6,5500 | 6,4250 | 5 756 668 | 74 973 520 | 2019-06-17 17:00:56 |
| ORBIS | ORB | 105,0000 | -2,0000 | -1,87% | 107,0000 | 107,0000 | 102,5000 | 2 225 | 471 556 | 2019-06-17 16:48:07 |
| ORION | ORN | 6,6500 | -0,0500 | -0,75% | 6,6500 | 6,6500 | 6,6500 | 140 | 1 862 | 2019-06-17 09:04:17 |
| ORZBIALY | OBL | 10,5000 | 0,3000 | 2,94% | 10,1000 | 10,6500 | 10,0500 | 3 011 | 62 022 | 2019-06-14 14:40:28 |
| OTLOG | OTS | 6,4500 | -0,1000 | -1,53% | 6,4500 | 6,4500 | 6,4500 | 2 | 26 | 2019-06-17 09:00:00 |
| OTMUCHOW | OTM | 2,0000 | 0,1800 | 9,89% | 1,9200 | 2,0000 | 1,9200 | 2 537 | 9 744 | 2019-06-17 13:20:36 |
| OVOSTAR | OVO | 100,0000 | 0,0000 | 0,00% | 100,0000 | 100,0000 | 100,0000 | 1 | 200 | 2019-06-17 09:00:00 |
| PAMAPOL | PMP | 1,1700 | -0,0200 | -1,68% | 1,1700 | 1,1700 | 1,1700 | 4 120 | 9 640 | 2019-06-17 10:59:53 |
| PANOVA | NVA | 13,2000 | 0,2000 | 1,54% | 13,1000 | 13,2000 | 13,1000 | 320 | 8 426 | 2019-06-17 13:25:18 |
| PATENTUS | PAT | 1,2700 | 0,0000 | 0,00% | 1,2800 | 1,3400 | 1,2600 | 11 303 | 28 928 | 2019-06-17 17:00:00 |
| PBKM | BKM | 67,6000 | -0,4000 | -0,59% | 67,6000 | 67,6000 | 67,0000 | 203 | 27 206 | 2019-06-17 17:00:00 |
| PCCROKITA | PCR | 73,0000 | -0,2000 | -0,27% | 72,8000 | 73,0000 | 72,2000 | 945 | 137 508 | 2019-06-17 16:39:03 |
| PEKABEX | PBX | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 1 440 | 29 088 | 2019-06-17 15:00:24 |
| PEKAO | PEO | 112,1500 | 0,4000 | 0,36% | 111,6000 | 113,1500 | 111,6000 | 286 772 | 64 433 904 | 2019-06-17 17:00:00 |
| PEMANAGER | PEM | 11,8000 | -0,9000 | -7,09% | 12,9000 | 12,9000 | 11,6500 | 3 992 | 95 824 | 2019-06-17 16:41:33 |
| PEP | PEP | 26,3000 | -0,1000 | -0,38% | 26,4000 | 26,6000 | 24,6000 | 2 479 | 128 264 | 2019-06-17 17:00:00 |
| PEPEES | PPS | 1,7800 | -0,0100 | -0,56% | 1,7900 | 1,7900 | 1,7800 | 689 | 2 452 | 2019-06-17 09:06:15 |
| PFLEIDER | PFL | 19,8000 | -0,1500 | -0,75% | 19,9500 | 19,9500 | 19,2000 | 1 078 | 41 648 | 2019-06-17 17:00:00 |
| PGE | PGE | 8,8180 | -0,2820 | -3,10% | 9,0460 | 9,0820 | 8,8020 | 1 198 339 | 21 219 220 | 2019-06-17 17:00:00 |
| PGNIG | PGN | 5,3250 | -0,0400 | -0,75% | 5,3650 | 5,3850 | 5,2800 | 2 695 389 | 28 694 024 | 2019-06-17 17:02:03 |
| PGO | PGO | 1,4500 | -0,0400 | -2,68% | 1,4900 | 1,4900 | 1,4000 | 12 659 | 35 782 | 2019-06-17 15:13:45 |
| PGSSOFT | PSW | 9,9000 | 0,0200 | 0,20% | 9,9000 | 9,9000 | 9,7900 | 3 209 | 63 452 | 2019-06-17 16:26:09 |
| PHARMENA | PHR | 5,6000 | 0,0000 | 0,00% | 5,6200 | 5,6600 | 5,5800 | 1 079 | 12 100 | 2019-06-14 14:59:28 |
| PHN | PHN | 10,5500 | -0,0500 | -0,47% | 10,7000 | 10,7000 | 10,4500 | 519 | 10 848 | 2019-06-17 16:11:45 |
| PKNORLEN | PKN | 89,6200 | 0,3800 | 0,43% | 89,6800 | 89,7800 | 89,0000 | 600 911 | 107 471 984 | 2019-06-17 17:04:43 |
| PKOBP | PKO | 41,9500 | -0,2900 | -0,69% | 42,2100 | 42,6600 | 41,9000 | 1 084 695 | 91 483 296 | 2019-06-17 17:00:00 |
| PKPCARGO | PKP | 44,4500 | -0,7500 | -1,66% | 45,1500 | 46,0000 | 44,0000 | 13 021 | 1 172 674 | 2019-06-17 17:00:00 |
| PLASTBOX | PLX | 2,0750 | 0,1050 | 5,33% | 2,0750 | 2,0750 | 2,0750 | 8 | 34 | 2019-06-17 09:00:00 |
| PLAY | PLY | 33,8000 | -0,2000 | -0,59% | 34,0000 | 34,2000 | 33,5000 | 751 544 | 50 927 376 | 2019-06-17 17:00:00 |
| PLAYWAY | PLW | 175,0000 | 1,0000 | 0,57% | 173,0000 | 175,8000 | 170,0000 | 9 520 | 3 277 148 | 2019-06-17 17:01:36 |
| PLAZACNTR | PLZ | 1,8700 | 0,0700 | 3,89% | 1,8000 | 1,8700 | 1,7000 | 2 232 | 7 858 | 2019-06-17 17:00:00 |
| PMPG | PGM | 1,4000 | -0,1300 | -8,50% | 1,5300 | 1,5300 | 1,4000 | 13 869 | 39 536 | 2019-06-17 16:12:31 |
| POLICE | PCE | 12,6000 | -0,7000 | -5,26% | 13,6000 | 13,6000 | 12,6000 | 1 530 | 39 484 | 2019-06-17 16:10:48 |
| POLIMEXMS | PXM | 2,3900 | -0,0300 | -1,24% | 2,4300 | 2,4400 | 2,3900 | 115 314 | 556 476 | 2019-06-17 17:00:00 |
| POLNORD | PND | 6,2000 | -0,0400 | -0,64% | 6,1600 | 6,2600 | 6,1600 | 7 300 | 91 046 | 2019-06-17 17:00:00 |
| POLWAX | PWX | 6,5200 | -0,0600 | -0,91% | 6,5800 | 6,5800 | 6,3200 | 608 | 7 796 | 2019-06-17 15:31:12 |
| POZBUD | POZ | 1,9100 | 0,0500 | 2,69% | 1,9000 | 1,9250 | 1,8400 | 9 001 | 33 546 | 2019-06-17 14:40:07 |
| PRAGMAFA | PRF | 14,0000 | 0,1000 | 0,72% | 14,0000 | 14,0000 | 13,9000 | 772 | 21 592 | 2019-06-17 15:00:05 |
| PRAGMAINK | PRI | 6,8200 | 0,0000 | 0,00% | 6,8200 | 6,8200 | 6,8200 | 5 | 68 | 2019-06-17 10:36:36 |
| PRAIRIE | PDZ | 0,7000 | -0,0450 | -6,04% | 0,7250 | 0,7250 | 0,6700 | 1 094 273 | 1 518 858 | 2019-06-17 17:00:00 |
| PRIMETECH | PTH | 1,4340 | 0,0020 | 0,14% | 1,4380 | 1,4380 | 1,4320 | 149 204 | 427 544 | 2019-06-17 17:00:00 |
| PROCAD | PRD | 1,1600 | 0,0000 | 0,00% | 1,2400 | 1,2400 | 1,1600 | 3 999 | 9 474 | 2019-06-17 16:22:53 |
| PROCHEM | PRM | 15,6500 | 0,0500 | 0,32% | 15,6500 | 15,6500 | 15,6500 | 1 | 32 | 2019-06-17 09:00:00 |
| PROJPRZEM | PJP | 19,3000 | 1,2000 | 6,63% | 19,4500 | 19,4500 | 19,0000 | 158 | 6 058 | 2019-06-17 16:45:35 |
| PROTEKTOR | PRT | 3,8300 | -0,0100 | -0,26% | 3,8400 | 3,8400 | 3,7000 | 560 | 4 228 | 2019-06-17 15:24:36 |
| PROVIDENT | IPF | 10,3000 | 0,0000 | 0,00% | 9,6700 | 10,3000 | 9,6700 | 15 | 292 | 2019-06-12 17:00:00 |
| PZU | PZU | 43,1000 | 0,1800 | 0,42% | 42,9000 | 43,1500 | 42,7300 | 845 456 | 72 798 016 | 2019-06-17 17:04:28 |
| QUANTUM | QNT | 16,1000 | 0,1000 | 0,63% | 14,2000 | 16,1000 | 14,2000 | 349 | 10 922 | 2019-06-10 16:43:48 |
| QUERCUS | QRS | 2,1600 | -0,0400 | -1,82% | 2,1900 | 2,2000 | 2,1600 | 4 126 | 17 958 | 2019-06-17 13:39:06 |
| R22 | R22 | 19,1000 | -0,1000 | -0,52% | 19,2000 | 19,2000 | 19,0000 | 357 | 13 628 | 2019-06-17 16:39:01 |
| RADPOL | RDL | 1,4400 | 0,0050 | 0,35% | 1,4350 | 1,4400 | 1,4350 | 6 009 | 17 306 | 2019-06-17 15:59:53 |
| RAFAKO | RFK | 2,0400 | 0,0200 | 0,99% | 2,0400 | 2,0400 | 1,9800 | 42 632 | 171 578 | 2019-06-17 17:00:00 |
| RAFAMET | RAF | 12,0000 | -0,1000 | -0,83% | 12,1000 | 12,1000 | 12,0000 | 640 | 15 486 | 2019-06-06 09:18:23 |
| RAINBOW | RBW | 26,9000 | 0,9000 | 3,46% | 26,0000 | 26,9000 | 25,8000 | 16 364 | 858 010 | 2019-06-17 17:00:00 |
| RANKPROGR | RNK | 1,4100 | 0,0500 | 3,68% | 1,4000 | 1,4150 | 1,3200 | 25 600 | 69 246 | 2019-06-17 17:00:00 |
| RAWLPLUG | RWL | 8,9800 | 0,0000 | 0,00% | 8,9800 | 8,9800 | 8,9800 | 122 | 2 192 | 2019-06-17 14:21:31 |
| REDAN | RDN | 0,3140 | -0,0260 | -7,65% | 0,3480 | 0,3480 | 0,3140 | 300 | 192 | 2019-06-17 16:36:45 |
| RELPOL | RLP | 7,0000 | -0,2000 | -2,78% | 7,1000 | 7,2500 | 7,0000 | 21 307 | 299 080 | 2019-06-17 17:00:00 |
| REMAK | RMK | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | 10 | 238 | 2019-06-14 12:05:39 |
| RONSON | RON | 0,8500 | 0,0150 | 1,80% | 0,8500 | 0,8500 | 0,8300 | 20 116 | 34 070 | 2019-06-17 17:00:00 |
| ROPCZYCE | RPC | 29,6000 | 0,1000 | 0,34% | 29,6000 | 29,6000 | 29,6000 | 5 | 296 | 2019-06-17 14:04:39 |
| SANOK | SNK | 25,0000 | 0,0000 | 0,00% | 25,2000 | 25,2000 | 24,9000 | 745 | 37 260 | 2019-06-17 15:35:33 |
| SANPL | SPL | 373,2000 | -6,6000 | -1,74% | 378,0000 | 380,6000 | 371,4000 | 22 996 | 17 188 658 | 2019-06-17 17:00:00 |
| SANTANDER | SAN | 17,1000 | 0,1000 | 0,59% | 17,0000 | 17,1540 | 17,0000 | 635 | 21 708 | 2019-06-17 17:01:06 |
| SECOGROUP | SWG | 14,7000 | -0,6000 | -3,92% | 15,1000 | 15,1000 | 14,7000 | 525 | 15 444 | 2019-06-17 11:07:00 |
| SEKO | SEK | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 10 | 188 | 2019-06-17 16:49:05 |
| SELENAFM | SEL | 13,8000 | 0,6000 | 4,55% | 13,2000 | 13,8000 | 13,2000 | 689 | 18 802 | 2019-06-17 11:01:48 |
| SELVITA | SLV | 57,0000 | 1,2000 | 2,15% | 55,6000 | 57,0000 | 55,4000 | 3 211 | 358 836 | 2019-06-17 16:48:52 |
| SERINUS | SEN | 0,6200 | -0,0150 | -2,36% | 0,6200 | 0,6350 | 0,6150 | 50 263 | 62 654 | 2019-06-17 17:00:00 |
| SFINKS | SFS | 0,7000 | -0,0160 | -2,23% | 0,6840 | 0,7000 | 0,6840 | 331 | 454 | 2019-06-17 17:00:00 |
| SILVAIR-REGS | SVRS | 13,4700 | -0,5300 | -3,79% | 14,0000 | 14,0000 | 13,4700 | 571 | 15 384 | 2019-06-17 14:34:24 |
| SILVANO | SFG | 9,3000 | 0,0800 | 0,87% | 9,3000 | 9,3000 | 9,3000 | 1 | 18 | 2019-06-17 09:53:28 |
| SIMPLE | SME | 6,3500 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,3500 | 225 | 2 860 | 2019-06-17 16:40:12 |
| SKARBIEC | SKH | 17,5000 | -0,1000 | -0,57% | 17,6000 | 17,6000 | 17,5000 | 2 675 | 93 700 | 2019-06-17 17:00:00 |
| SKYLINE | SKL | 0,7000 | 0,0300 | 4,48% | 0,7000 | 0,7000 | 0,7000 | 500 | 700 | 2019-06-17 09:37:02 |
| SLEEPZAG | SLZ | 0,7000 | -0,0200 | -2,78% | 0,7200 | 0,7200 | 0,7000 | 470 | 658 | 2019-06-17 16:07:34 |
| SNIEZKA | SKA | 90,5000 | 1,5000 | 1,69% | 89,0000 | 90,5000 | 89,0000 | 43 | 7 660 | 2019-06-17 11:44:15 |
| SOLAR | SOL | 0,4820 | 0,0000 | 0,00% | 0,4980 | 0,4980 | 0,4820 | 496 | 494 | 2019-06-17 09:12:27 |
| SONEL | SON | 8,8000 | -0,1000 | -1,12% | 8,7000 | 8,8000 | 8,6500 | 1 619 | 28 144 | 2019-06-14 11:47:58 |
| STALEXP | STX | 3,4950 | 0,0050 | 0,14% | 3,4950 | 3,5200 | 3,4950 | 44 059 | 309 074 | 2019-06-17 16:37:43 |
| STALPROD | STP | 239,0000 | -1,0000 | -0,42% | 238,0000 | 239,0000 | 238,0000 | 510 | 243 620 | 2019-06-17 16:05:09 |
| STALPROFI | STF | 7,1500 | -0,0500 | -0,69% | 7,2000 | 7,2000 | 6,6000 | 37 314 | 530 806 | 2019-06-17 16:48:55 |
| STELMET | STL | 7,3000 | -0,0500 | -0,68% | 7,3500 | 7,4500 | 7,0000 | 678 | 9 592 | 2019-06-17 16:02:10 |
| SUNEX | SNX | 5,3800 | -0,1200 | -2,18% | 5,3200 | 5,4800 | 5,2800 | 658 | 6 982 | 2019-06-17 16:49:13 |
| SUWARY | SUW | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2019-06-17 09:00:00 |
| SYGNITY | SGN | 2,8500 | 0,0500 | 1,79% | 2,9800 | 2,9800 | 2,8400 | 1 060 | 6 030 | 2019-06-17 16:37:46 |
| SYNEKTIK | SNT | 14,2800 | -0,6200 | -4,16% | 14,9000 | 14,9000 | 14,1400 | 5 191 | 149 120 | 2019-06-17 16:24:33 |
| TALANX | TNX | 162,0000 | -18,0000 | -10,00% | 162,0000 | 162,0000 | 162,0000 | 13 | 4 212 | 2019-06-13 09:00:26 |
| TALEX | TLX | 15,3000 | 0,0000 | 0,00% | 15,4000 | 15,4000 | 15,3000 | 445 | 13 670 | 2019-06-17 13:59:17 |
| TARCZYNSKI | TAR | 14,9000 | 0,4000 | 2,76% | 14,9000 | 14,9000 | 14,9000 | 90 | 2 682 | 2019-06-14 12:30:01 |
| TATRY | TMR | 136,0000 | 5,0000 | 3,82% | 136,0000 | 136,0000 | 136,0000 | 8 | 2 176 | 2019-06-13 17:00:00 |
| TAURONPE | TPE | 1,4800 | -0,0250 | -1,66% | 1,5110 | 1,5130 | 1,4750 | 5 436 949 | 16 209 868 | 2019-06-17 17:02:15 |
| TBULL | TBL | 26,0000 | -0,5000 | -1,89% | 26,9000 | 27,0000 | 25,5000 | 2 663 | 142 050 | 2019-06-17 16:16:09 |
| TESGAS | TSG | 2,9000 | 0,0000 | 0,00% | 2,7400 | 2,9000 | 2,7400 | 1 003 | 5 498 | 2019-06-17 16:21:57 |
| TIM | TIM | 10,0500 | 0,2900 | 2,97% | 9,8000 | 10,3000 | 9,7000 | 84 947 | 1 679 080 | 2019-06-17 17:01:16 |
| TORPOL | TOR | 7,2000 | -0,1000 | -1,37% | 7,3600 | 7,3600 | 7,1600 | 22 205 | 319 916 | 2019-06-17 17:00:00 |
| TOWERINVT | TOW | 22,0000 | -1,5000 | -6,38% | 22,0000 | 22,0000 | 22,0000 | 404 | 17 776 | 2019-06-17 13:21:30 |
| TOYA | TOA | 5,1500 | -0,0500 | -0,96% | 5,4000 | 5,6000 | 4,8600 | 23 632 | 245 368 | 2019-06-17 17:00:00 |
| TRAKCJA | TRK | 2,1900 | 0,0700 | 3,30% | 2,1200 | 2,1950 | 2,0700 | 188 369 | 809 478 | 2019-06-17 17:00:00 |
| TRANSPOL | TRN | 3,4700 | 0,0000 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 8 | 56 | 2019-06-17 09:00:00 |
| TRITON | TRI | 2,1900 | -0,0100 | -0,45% | 2,2000 | 2,2000 | 2,1900 | 815 | 3 576 | 2019-06-17 13:02:38 |
| TSGAMES | TEN | 119,0000 | -3,0000 | -2,46% | 122,0000 | 123,0000 | 114,8000 | 20 316 | 4 763 466 | 2019-06-17 17:00:28 |
| ULMA | ULM | 53,5000 | 0,0000 | 0,00% | 54,0000 | 54,0000 | 53,5000 | 175 | 18 728 | 2019-06-17 15:27:26 |
| UNIBEP | UNI | 6,5600 | 0,0000 | 0,00% | 6,6200 | 6,7000 | 6,4000 | 2 838 | 36 668 | 2019-06-17 11:07:56 |
| UNICREDIT | UCG | 43,5000 | -0,3850 | -0,88% | 43,1650 | 43,5000 | 43,0000 | 302 | 26 222 | 2019-06-12 17:00:00 |
| UNIMOT | UNT | 16,0000 | 0,3000 | 1,91% | 16,2500 | 16,2500 | 15,6000 | 4 121 | 130 644 | 2019-06-17 17:00:00 |
| VENTUREIN | VTI | 1,4600 | 0,0000 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 7 | 20 | 2019-06-17 09:00:00 |
| VIGOSYS | VGO | 348,0000 | 10,0000 | 2,96% | 340,0000 | 348,0000 | 340,0000 | 169 | 115 176 | 2019-06-17 13:53:52 |
| VINDEXUS | VIN | 7,3200 | 0,0800 | 1,10% | 7,3200 | 7,3200 | 7,3200 | 1 082 | 15 840 | 2019-06-17 17:00:00 |
| VISTULA | VST | 4,0000 | 0,0300 | 0,76% | 3,9200 | 4,0200 | 3,9200 | 38 256 | 303 912 | 2019-06-17 17:00:00 |
| VIVID | VVD | 1,4500 | 0,0000 | 0,00% | 1,4300 | 1,4780 | 1,4300 | 13 747 | 39 880 | 2019-06-17 16:36:34 |
| VOTUM | VOT | 8,0800 | 0,0200 | 0,25% | 8,1000 | 8,1000 | 7,8000 | 3 006 | 47 456 | 2019-06-17 16:45:23 |
| VOXEL | VOX | 29,3000 | -0,2000 | -0,68% | 29,2000 | 29,6000 | 29,0000 | 1 278 | 75 520 | 2019-06-17 17:00:00 |
| WARIMPEX | WXF | 5,6000 | -0,1400 | -2,44% | 5,6000 | 5,6000 | 5,6000 | 4 000 | 44 800 | 2019-06-17 10:00:24 |
| WASKO | WAS | 1,4050 | 0,0100 | 0,72% | 1,3900 | 1,4050 | 1,3900 | 1 600 | 4 462 | 2019-06-17 10:16:14 |
| WAWEL | WWL | 690,0000 | 0,0000 | 0,00% | 688,0000 | 700,0000 | 684,0000 | 201 | 279 072 | 2019-06-17 17:00:00 |
| WIELTON | WLT | 8,9700 | 0,1200 | 1,36% | 9,0100 | 9,0700 | 8,9000 | 10 178 | 183 388 | 2019-06-17 16:48:39 |
| WIKANA | WIK | 1,0800 | -0,0200 | -1,82% | 1,0000 | 1,0800 | 1,0000 | 1 400 | 2 880 | 2019-06-17 15:30:16 |
| WIRTUALNA | WPL | 62,2000 | -0,2000 | -0,32% | 62,6000 | 62,8000 | 62,2000 | 65 994 | 8 247 658 | 2019-06-17 17:00:00 |
| WITTCHEN | WTN | 14,6000 | -0,1500 | -1,02% | 14,8000 | 14,8000 | 14,6000 | 301 | 8 830 | 2019-06-17 16:47:09 |
| WOJAS | WOJ | 5,3000 | 0,0200 | 0,38% | 5,2800 | 5,3000 | 5,2800 | 363 | 3 842 | 2019-06-17 16:13:52 |
| WORKSERV | WSE | 2,0900 | -0,0900 | -4,13% | 2,1000 | 2,1500 | 1,9800 | 181 664 | 747 866 | 2019-06-17 16:44:23 |
| XTB | XTB | 3,7700 | -0,0500 | -1,31% | 3,8200 | 3,8500 | 3,7700 | 25 870 | 198 738 | 2019-06-17 15:27:37 |
| XTPL | XTP | 149,0000 | -1,0000 | -0,67% | 145,0000 | 149,0000 | 145,0000 | 34 | 9 876 | 2019-06-17 17:00:00 |
| ZAMET | ZMT | 0,8800 | 0,0000 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 25 | 44 | 2019-06-14 09:07:57 |
| ZEPAK | ZEP | 6,8600 | -0,0400 | -0,58% | 6,8400 | 6,9000 | 6,8200 | 2 031 | 27 820 | 2019-06-17 16:27:13 |
| ZPUE | PUE | 100,0000 | 5,0000 | 5,26% | 100,0000 | 100,0000 | 100,0000 | 1 | 200 | 2019-06-17 09:00:00 |
| ZUE | ZUE | 3,9400 | 0,0600 | 1,55% | 3,9400 | 3,9400 | 3,9400 | 2 | 16 | 2019-06-17 09:00:04 |
