60 788,3800
0,00%
-0,0800
WIG |
|
|---|---|
| Kurs odniesienia: | 60 788,4600 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 60 763,8400 |
| Max 1D: | 60 885,9200 |
| Min 1D: | 60 604,5500 |
| Wolumen obrotu: | 30 782 824 szt. |
| Wartość obrotu: | 651 642 880 zł |
| Liczba transakcji: | 63 797 |
| Stopa zwrotu 1R: | 2,00% |
| Max 1R: | 61 426,6700 |
| Min 1R: | 54 027,3200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | 08N | 0,8650 | 0,0000 | 0,00% | 0,8700 | 0,8700 | 0,8650 | 69 | 120 | 2019-03-20 14:43:58 |
| 11BIT | 11B | 311,5000 | -2,0000 | -0,64% | 314,5000 | 314,5000 | 302,5000 | 4 893 | 3 034 248 | 2019-03-20 17:00:00 |
| 4FUNMEDIA | 4FM | 11,0000 | -0,1000 | -0,90% | 11,0000 | 11,0000 | 10,8000 | 2 692 | 59 184 | 2019-03-20 16:48:56 |
| ABCDATA | ABC | 1,4200 | 0,0000 | 0,00% | 1,4240 | 1,4240 | 1,4000 | 121 677 | 344 322 | 2019-03-20 17:00:00 |
| ABPL | ABE | 20,1000 | 0,0000 | 0,00% | 20,3000 | 20,3000 | 20,0000 | 838 | 33 876 | 2019-03-20 11:57:55 |
| ACAUTOGAZ | ACG | 49,0000 | 2,1000 | 4,48% | 49,0000 | 49,0000 | 48,5000 | 665 | 65 080 | 2019-03-20 16:28:42 |
| ADIUVO | ADV | 8,0000 | 0,0200 | 0,25% | 8,0000 | 8,0000 | 7,8000 | 135 | 2 122 | 2019-03-20 17:00:00 |
| AGORA | AGO | 11,7000 | 0,0000 | 0,00% | 11,7000 | 11,7000 | 11,3500 | 625 | 14 386 | 2019-03-20 14:54:59 |
| AGROTON | AGT | 3,5000 | -0,0950 | -2,64% | 3,4500 | 3,5000 | 3,4500 | 2 100 | 14 690 | 2019-03-20 16:49:35 |
| AILLERON | ALL | 10,4500 | 0,7500 | 7,73% | 9,6800 | 10,5500 | 9,6800 | 13 536 | 279 178 | 2019-03-20 17:00:00 |
| AIRWAY | AWM | 0,6700 | 0,0040 | 0,60% | 0,6700 | 0,6800 | 0,6660 | 11 644 | 15 726 | 2019-03-20 16:29:26 |
| ALIOR | ALR | 63,8000 | -0,1000 | -0,16% | 63,6500 | 63,8000 | 63,2000 | 125 488 | 15 968 466 | 2019-03-20 17:00:00 |
| ALTA | AAT | 2,7000 | -0,0600 | -2,17% | 2,5000 | 2,7000 | 2,4800 | 2 422 | 12 040 | 2019-03-20 14:46:03 |
| ALTUSTFI | ALI | 2,9100 | 0,0000 | 0,00% | 2,8800 | 2,9300 | 2,8800 | 16 803 | 96 980 | 2019-03-20 17:02:48 |
| ALUMETAL | AML | 45,2000 | 0,6000 | 1,35% | 45,5000 | 45,5000 | 44,7000 | 1 461 | 131 746 | 2019-03-20 16:33:54 |
| AMBRA | AMB | 14,9000 | 0,0000 | 0,00% | 14,9000 | 15,2500 | 14,9000 | 14 212 | 423 650 | 2019-03-20 16:49:26 |
| AMICA | AMC | 146,0000 | -0,6000 | -0,41% | 146,6000 | 148,0000 | 145,0000 | 762 | 222 174 | 2019-03-20 17:02:44 |
| AMREST | EAT | 45,8000 | 0,4500 | 0,99% | 45,1500 | 46,0000 | 44,6000 | 117 912 | 10 760 812 | 2019-03-20 17:00:00 |
| APATOR | APT | 26,0000 | 0,3000 | 1,17% | 26,0000 | 26,0000 | 25,5000 | 2 879 | 148 766 | 2019-03-20 17:00:00 |
| APLISENS | APN | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 10,9000 | 328 | 7 196 | 2019-03-20 16:43:19 |
| APSENERGY | APE | 2,4100 | -0,1200 | -4,74% | 2,5500 | 2,5500 | 2,4100 | 6 | 30 | 2019-03-19 11:07:54 |
| ARCHICOM | ARH | 12,7000 | -0,1000 | -0,78% | 12,7000 | 12,8000 | 12,7000 | 602 | 15 360 | 2019-03-20 17:00:00 |
| ARCTIC | ATC | 2,8500 | -0,1000 | -3,39% | 2,9600 | 3,0400 | 2,8200 | 419 670 | 2 442 788 | 2019-03-20 17:01:57 |
| ARTERIA | ARR | 5,2800 | -0,1800 | -3,30% | 5,4600 | 5,4600 | 5,0400 | 623 | 6 310 | 2019-03-20 17:00:00 |
| ARTIFEX | ART | 5,4000 | -0,0400 | -0,74% | 5,4400 | 5,4400 | 5,2000 | 5 068 | 55 130 | 2019-03-20 16:33:26 |
| ASBIS | ASB | 2,9500 | 0,0000 | 0,00% | 2,9900 | 2,9900 | 2,8900 | 240 109 | 1 406 440 | 2019-03-20 17:00:00 |
| ASMGROUP | ASM | 3,3000 | -0,1000 | -2,94% | 3,3500 | 3,3500 | 3,3000 | 752 | 5 010 | 2019-02-15 16:47:21 |
| ASSECOBS | ABS | 31,2000 | -0,1000 | -0,32% | 31,3000 | 31,3000 | 30,5000 | 375 | 23 350 | 2019-03-20 15:48:30 |
| ASSECOPOL | ACP | 53,2000 | -1,0500 | -1,94% | 54,0000 | 54,3500 | 53,0500 | 60 700 | 6 507 930 | 2019-03-20 17:00:00 |
| ASSECOSEE | ASE | 13,7000 | 0,2000 | 1,48% | 13,3000 | 13,7000 | 13,3000 | 2 071 | 55 956 | 2019-03-20 14:22:58 |
| ASTARTA | AST | 30,5000 | -0,1000 | -0,33% | 31,0000 | 31,0000 | 30,2000 | 306 | 18 592 | 2019-03-20 17:00:00 |
| ATAL | 1AT | 39,5000 | 2,0000 | 5,33% | 39,8000 | 41,3000 | 39,1000 | 29 113 | 2 308 648 | 2019-03-20 17:00:59 |
| ATENDE | ATD | 3,9500 | 0,0500 | 1,28% | 3,9700 | 3,9700 | 3,9500 | 581 | 4 600 | 2019-03-20 12:48:05 |
| ATLANTAPL | ATP | 4,1900 | 0,0000 | 0,00% | 4,0100 | 4,1900 | 4,0100 | 405 | 3 356 | 2019-03-19 12:27:43 |
| ATLANTIS | ATS | 0,5120 | -0,0340 | -6,23% | 0,5120 | 0,5120 | 0,5120 | 466 | 478 | 2019-03-20 12:56:37 |
| ATLASEST | ATL | 1,6700 | 0,0700 | 4,37% | 1,6400 | 1,6700 | 1,6400 | 2 121 | 7 002 | 2019-03-20 16:49:10 |
| ATMGRUPA | ATG | 4,4200 | -0,1400 | -3,07% | 4,5000 | 4,5000 | 4,4000 | 7 142 | 62 996 | 2019-03-20 14:14:48 |
| ATREM | ATR | 2,0700 | 0,0000 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 8 178 | 33 856 | 2019-03-20 11:39:17 |
| AUTOPARTN | APR | 4,3900 | 0,0300 | 0,69% | 4,3600 | 4,4300 | 4,3500 | 76 994 | 675 108 | 2019-03-20 17:00:00 |
| BAHOLDING | BAH | 2,6500 | -0,1000 | -3,64% | 2,7900 | 2,7900 | 2,6500 | 325 553 | 1 751 234 | 2019-03-20 17:03:56 |
| BALTONA | BAL | 9,3000 | -0,0600 | -0,64% | 9,3000 | 9,3000 | 9,3000 | 2 | 38 | 2019-03-20 09:00:00 |
| BBIDEV | BBD | 0,6500 | 0,0000 | 0,00% | 0,6460 | 0,6600 | 0,6400 | 31 134 | 39 962 | 2019-03-20 17:00:00 |
| BEDZIN | BDZ | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 4 | 184 | 2019-03-20 14:22:04 |
| BENEFIT | BFT | 940,0000 | 6,0000 | 0,64% | 956,0000 | 970,0000 | 940,0000 | 1 323 | 2 513 884 | 2019-03-20 16:49:35 |
| BERLING | BRG | 4,2000 | -0,1600 | -3,67% | 4,2000 | 4,2000 | 4,2000 | 309 | 2 596 | 2019-03-19 11:50:36 |
| BETACOM | BCM | 10,7000 | -0,7000 | -6,14% | 11,4000 | 11,4000 | 10,7000 | 335 | 7 216 | 2019-03-20 10:14:02 |
| BGZBNPP | BGZ | 49,9000 | 0,0000 | 0,00% | 49,9000 | 49,9000 | 49,9000 | 11 | 1 098 | 2019-03-20 09:46:21 |
| BIK | BIK | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 5 | 160 | 2019-03-20 09:00:00 |
| BIOMEDLUB | BML | 0,8500 | -0,0300 | -3,41% | 0,9000 | 0,9060 | 0,8500 | 120 251 | 206 734 | 2019-03-20 17:03:40 |
| BIOTON | BIO | 5,0300 | 0,0700 | 1,41% | 4,9600 | 5,1600 | 4,9600 | 101 103 | 1 017 834 | 2019-03-20 16:49:17 |
| BOGDANKA | LWB | 45,3000 | 0,7000 | 1,57% | 45,0000 | 45,5000 | 44,6000 | 53 674 | 4 842 756 | 2019-03-20 17:04:44 |
| BORYSZEW | BRS | 4,4600 | 0,0000 | 0,00% | 4,4900 | 4,5000 | 4,4450 | 43 722 | 390 666 | 2019-03-20 17:00:00 |
| BOS | BOS | 8,3800 | -0,1200 | -1,41% | 8,4800 | 8,4800 | 8,2300 | 11 031 | 184 432 | 2019-03-20 16:47:40 |
| BOWIM | BOW | 2,5900 | 0,0000 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 1 000 | 5 180 | 2019-03-18 13:09:09 |
| BRASTER | BRA | 2,8100 | 0,0600 | 2,18% | 2,7150 | 2,9300 | 2,7150 | 193 923 | 1 103 738 | 2019-03-20 17:01:04 |
| BSCDRUK | BSC | 31,4000 | 0,6000 | 1,95% | 31,8000 | 31,8000 | 31,0000 | 1 309 | 81 430 | 2019-03-20 15:44:11 |
| BUDIMEX | BDX | 144,0000 | 10,2000 | 7,62% | 135,0000 | 147,4000 | 134,6000 | 47 695 | 13 522 002 | 2019-03-20 17:03:45 |
| CAPITAL | CPA | 1,8000 | 0,1000 | 5,88% | 1,7000 | 1,8100 | 1,6700 | 4 758 | 16 164 | 2019-03-20 16:45:01 |
| CCC | CCC | 212,6000 | -1,4000 | -0,65% | 212,4000 | 213,8000 | 209,6000 | 93 060 | 39 425 180 | 2019-03-20 17:00:00 |
| CDPROJEKT | CDR | 186,1000 | -2,2000 | -1,17% | 190,8000 | 190,8000 | 185,7000 | 162 623 | 61 040 988 | 2019-03-20 17:02:04 |
| CDRL | CDL | 28,1000 | 0,0000 | 0,00% | 28,9000 | 28,9000 | 28,1000 | 56 | 3 216 | 2019-03-20 10:51:04 |
| CELTIC | CPD | 7,4000 | -0,3500 | -4,52% | 7,7500 | 7,7500 | 7,4000 | 360 | 5 454 | 2019-03-14 12:22:26 |
| CEZ | CEZ | 91,2500 | 0,0500 | 0,05% | 91,6000 | 92,0000 | 91,2500 | 155 | 28 390 | 2019-03-20 11:58:15 |
| CIECH | CIE | 57,9500 | -0,3000 | -0,52% | 58,2500 | 58,2500 | 57,6500 | 19 725 | 2 284 450 | 2019-03-20 17:00:00 |
| CIGAMES | CIG | 1,1710 | 0,0220 | 1,91% | 1,1500 | 1,1880 | 1,1400 | 788 805 | 1 832 966 | 2019-03-20 17:04:25 |
| CITYSERV | CTS | 12,9000 | 0,0000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | 160 | 4 128 | 2019-03-19 09:29:45 |
| CLNPHARMA | CLN | 46,0000 | -0,9000 | -1,92% | 46,8000 | 46,8000 | 45,0000 | 4 660 | 429 298 | 2019-03-20 17:00:00 |
| CNT | CNT | 14,6000 | 0,0000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 2 | 58 | 2019-03-20 09:00:00 |
| COGNOR | COG | 1,8550 | -0,0550 | -2,88% | 1,9000 | 1,9000 | 1,8300 | 80 718 | 300 674 | 2019-03-20 17:02:37 |
| COMARCH | CMR | 181,0000 | -2,0000 | -1,09% | 184,5000 | 185,5000 | 178,0000 | 486 | 174 634 | 2019-03-20 17:00:00 |
| COMP | CMP | 57,0000 | 1,5000 | 2,70% | 56,0000 | 58,0000 | 56,0000 | 975 | 111 040 | 2019-03-20 17:00:00 |
| COMPERIA | CPL | 3,9400 | 0,0000 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 100 | 788 | 2019-03-19 12:37:53 |
| CORMAY | CRM | 1,3660 | -0,0180 | -1,30% | 1,3600 | 1,3960 | 1,3520 | 164 211 | 454 250 | 2019-03-20 17:00:00 |
| CPGROUP | CPG | 6,6000 | 0,1000 | 1,54% | 6,4000 | 6,6000 | 6,4000 | 5 156 | 67 028 | 2019-03-20 15:51:54 |
| CYFRPLSAT | CPS | 26,1400 | 0,2800 | 1,08% | 25,7600 | 26,4600 | 25,7600 | 313 583 | 16 412 128 | 2019-03-20 17:04:33 |
| DATAWALK | DAT | 20,9000 | 0,0000 | 0,00% | 21,3000 | 21,3000 | 20,1000 | 1 624 | 66 228 | 2019-03-20 16:41:13 |
| DEBICA | DBC | 87,6000 | 0,6000 | 0,69% | 87,0000 | 87,6000 | 85,6000 | 6 554 | 1 146 450 | 2019-03-20 17:00:00 |
| DECORA | DCR | 15,7500 | 0,1500 | 0,96% | 15,7500 | 15,7500 | 15,7000 | 585 | 18 402 | 2019-03-20 15:29:20 |
| DEKPOL | DEK | 35,0000 | -0,4000 | -1,13% | 36,0000 | 36,2000 | 34,8000 | 2 834 | 198 320 | 2019-03-20 17:00:00 |
| DELKO | DEL | 7,5000 | 0,2000 | 2,74% | 7,3000 | 7,5000 | 7,3000 | 3 160 | 46 494 | 2019-03-20 16:42:17 |
| DGA | DGA | 9,1800 | 0,2400 | 2,68% | 9,1800 | 9,1800 | 9,1800 | 5 | 92 | 2019-03-20 09:00:00 |
| DINOPL | DNP | 123,6000 | 3,1000 | 2,57% | 120,1000 | 124,8000 | 120,1000 | 489 999 | 121 111 352 | 2019-03-20 17:03:08 |
| DOMDEV | DOM | 80,0000 | -1,0000 | -1,23% | 81,8000 | 81,8000 | 78,0000 | 3 254 | 520 658 | 2019-03-20 17:03:49 |
| ECHO | ECH | 3,8600 | 0,0100 | 0,26% | 3,8550 | 3,8900 | 3,8550 | 8 171 | 63 286 | 2019-03-20 17:00:00 |
| EDINVEST | EDI | 2,3000 | 0,0000 | 0,00% | 2,1200 | 2,3000 | 2,1200 | 5 502 | 23 424 | 2019-03-19 16:48:20 |
| EFEKT | EFK | 22,5000 | -0,1000 | -0,44% | 23,1000 | 23,1000 | 22,5000 | 1 778 | 80 186 | 2019-03-20 15:41:15 |
| EKOEXPORT | EEX | 8,0600 | 1,1200 | 16,14% | 6,8200 | 8,1500 | 6,7200 | 227 262 | 3 528 700 | 2019-03-20 17:03:13 |
| ELBUDOWA | ELB | 33,0000 | -0,9000 | -2,65% | 34,0000 | 34,8000 | 32,0000 | 3 967 | 264 184 | 2019-03-20 16:13:36 |
| ELEKTROTI | ELT | 4,8900 | -0,0100 | -0,20% | 4,8900 | 4,8900 | 4,8900 | 36 | 352 | 2019-03-20 15:53:47 |
| ELEMENTAL | EMT | 1,3520 | -0,0020 | -0,15% | 1,3520 | 1,3520 | 1,3400 | 24 291 | 65 426 | 2019-03-20 16:49:20 |
| ELKOP | EKP | 0,7800 | 0,0000 | 0,00% | 0,7800 | 0,7800 | 0,7360 | 2 769 | 4 220 | 2019-03-20 15:19:08 |
| ELZAB | ELZ | 4,3000 | 0,0200 | 0,47% | 4,2800 | 4,3000 | 4,2600 | 1 790 | 15 320 | 2019-03-20 11:05:12 |
| ENAP | ENP | 1,1400 | 0,0000 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2 | 4 | 2019-03-20 09:00:27 |
| ENEA | ENA | 9,1400 | -0,2400 | -2,56% | 9,3800 | 9,4500 | 9,0500 | 818 147 | 14 968 528 | 2019-03-20 17:00:00 |
| ENELMED | ENE | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 500 | 10 000 | 2019-03-19 11:32:11 |
| ENERGA | ENG | 9,0000 | -0,2080 | -2,26% | 9,2360 | 9,2360 | 9,0000 | 632 984 | 11 471 782 | 2019-03-20 17:00:00 |
| ENTER | ENT | 25,0000 | -0,3000 | -1,19% | 25,9000 | 25,9000 | 24,8000 | 3 576 | 178 956 | 2019-03-20 16:37:47 |
| ERBUD | ERB | 13,6000 | -0,3000 | -2,16% | 13,9000 | 13,9000 | 13,6000 | 225 | 6 122 | 2019-03-20 09:29:25 |
| ERG | ERG | 31,0000 | 0,1000 | 0,32% | 31,0000 | 31,0000 | 31,0000 | 2 | 124 | 2019-03-20 09:03:35 |
| ERGIS | EGS | 3,0000 | 0,0200 | 0,67% | 3,0000 | 3,0100 | 2,9600 | 3 444 | 20 602 | 2019-03-20 16:47:49 |
| ESOTIQ | EAH | 23,7000 | -0,2000 | -0,84% | 23,9000 | 24,2000 | 23,7000 | 195 | 9 306 | 2019-03-20 17:00:00 |
| ESSYSTEM | ESS | 2,1000 | -0,1000 | -4,55% | 2,2000 | 2,2000 | 2,1000 | 102 | 428 | 2019-03-20 17:00:00 |
| EUCO | EUC | 4,7100 | 0,0200 | 0,43% | 4,9000 | 4,9000 | 4,6700 | 14 152 | 133 970 | 2019-03-20 16:45:07 |
| EUROCASH | EUR | 22,5700 | -0,7600 | -3,26% | 23,3300 | 23,4900 | 22,5200 | 446 141 | 20 602 054 | 2019-03-20 17:00:00 |
| EUROHOLD | EHG | 6,5000 | -0,1000 | -1,52% | 6,0000 | 6,5000 | 6,0000 | 95 | 1 186 | 2019-03-19 10:20:13 |
| EUROTEL | ETL | 21,4000 | 0,0000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | 255 | 10 914 | 2019-03-20 13:52:57 |
| FAMUR | FMF | 4,7200 | -0,1500 | -3,08% | 4,9300 | 4,9700 | 4,6200 | 183 182 | 1 746 336 | 2019-03-20 17:00:48 |
| FASING | FSG | 16,5000 | -0,3500 | -2,08% | 16,4000 | 16,8500 | 16,4000 | 167 | 5 516 | 2019-03-20 11:35:18 |
| FEERUM | FEE | 9,5600 | 0,4000 | 4,37% | 9,5800 | 9,5800 | 9,1600 | 119 | 2 192 | 2019-03-20 15:42:16 |
| FERRO | FRO | 14,4500 | 0,3500 | 2,48% | 14,5000 | 14,5000 | 14,2000 | 815 | 23 174 | 2019-03-20 17:00:00 |
| FERRUM | FER | 4,1300 | -0,0100 | -0,24% | 4,1400 | 4,4000 | 4,1100 | 12 001 | 100 912 | 2019-03-20 16:36:59 |
| FORTE | FTE | 26,8500 | 2,1000 | 8,48% | 24,7000 | 26,8500 | 24,7000 | 25 715 | 1 324 528 | 2019-03-20 17:01:27 |
| GETIN | GTN | 1,8680 | -0,0520 | -2,71% | 1,8920 | 1,9580 | 1,8500 | 2 224 228 | 8 412 112 | 2019-03-20 17:03:46 |
| GLCOSMED | GLC | 1,8800 | -0,0100 | -0,53% | 1,8700 | 1,8800 | 1,8700 | 38 | 142 | 2019-03-15 11:20:11 |
| GOBARTO | GOB | 7,5200 | 0,0200 | 0,27% | 7,5000 | 7,5200 | 7,5000 | 520 | 7 804 | 2019-03-20 16:43:38 |
| GPW | GPW | 40,4500 | 0,7000 | 1,76% | 40,0000 | 40,4500 | 39,5000 | 33 774 | 2 699 698 | 2019-03-20 17:00:00 |
| GROCLIN | GCN | 3,2000 | 0,0150 | 0,47% | 3,1850 | 3,2500 | 3,1400 | 55 863 | 357 498 | 2019-03-20 17:00:00 |
| GRODNO | GRN | 4,6400 | -0,0600 | -1,28% | 4,7000 | 4,7000 | 4,6400 | 900 | 8 376 | 2019-03-20 13:08:22 |
| GRUPAAZOTY | ATT | 43,4600 | -0,5800 | -1,32% | 44,3600 | 44,4600 | 43,0000 | 172 421 | 15 087 646 | 2019-03-20 17:00:00 |
| GTC | GTC | 9,2000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,1000 | 93 931 | 1 728 104 | 2019-03-20 17:00:00 |
| HANDLOWY | BHW | 69,0000 | 0,4000 | 0,58% | 69,0000 | 69,0000 | 68,5000 | 15 468 | 2 128 010 | 2019-03-20 17:00:00 |
| HELIO | HEL | 8,9400 | -0,2200 | -2,40% | 9,1600 | 9,1600 | 8,9400 | 73 | 1 336 | 2019-03-19 11:07:51 |
| HERKULES | HRS | 2,5600 | 0,0100 | 0,39% | 2,5600 | 2,5600 | 2,5600 | 350 | 1 792 | 2019-03-20 17:00:00 |
| HOLLYWOOD | HLD | 0,9200 | 0,0050 | 0,55% | 0,9200 | 0,9200 | 0,9200 | 15 | 28 | 2019-03-20 09:00:00 |
| HYDROTOR | HDR | 35,6000 | 0,2000 | 0,56% | 35,6000 | 35,8000 | 35,6000 | 115 | 8 212 | 2019-03-20 16:49:25 |
| IDEABANK | IDA | 5,3000 | -0,1200 | -2,21% | 5,4000 | 5,5600 | 5,2600 | 224 099 | 2 415 214 | 2019-03-20 17:02:25 |
| IFIRMA | IFI | 2,9000 | -0,1000 | -3,33% | 3,0000 | 3,0000 | 2,8100 | 9 035 | 51 504 | 2019-03-20 16:36:09 |
| IIAAV | IIA | 97,3000 | 2,6500 | 2,80% | 99,0000 | 99,0000 | 97,3000 | 25 | 4 900 | 2019-03-20 16:38:26 |
| IMCOMPANY | IMC | 13,8000 | -0,2000 | -1,43% | 14,0000 | 14,0000 | 13,8000 | 241 | 6 654 | 2019-03-20 10:45:40 |
| IMMOBILE | GKI | 3,5000 | -0,0600 | -1,69% | 3,4600 | 3,5600 | 3,4600 | 772 | 5 458 | 2019-03-20 12:07:15 |
| IMPEL | IPL | 8,5000 | -0,0500 | -0,58% | 8,5000 | 8,5000 | 8,5000 | 50 | 850 | 2019-03-20 16:48:43 |
| IMPERA | IMP | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 26 | 52 | 2019-03-20 14:45:52 |
| IMPEXMET | IPX | 3,7900 | 0,0400 | 1,07% | 3,7500 | 3,8400 | 3,7500 | 79 351 | 603 366 | 2019-03-20 17:00:00 |
| IMS | IMS | 4,0000 | 0,0000 | 0,00% | 4,0600 | 4,1200 | 4,0000 | 9 478 | 77 268 | 2019-03-20 16:17:29 |
| INDYKPOL | IND | 64,0000 | 0,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | 21 | 2 688 | 2019-03-20 09:04:04 |
| INGBSK | ING | 196,6000 | 2,4000 | 1,24% | 194,2000 | 196,6000 | 194,0000 | 1 330 | 518 102 | 2019-03-20 17:00:00 |
| INPRO | INP | 4,5000 | 0,0200 | 0,45% | 4,5000 | 4,5000 | 4,5000 | 2 | 18 | 2019-03-20 09:04:23 |
| INSTALKRK | INK | 16,3000 | 0,1000 | 0,62% | 16,0500 | 16,3000 | 16,0500 | 316 | 10 228 | 2019-03-20 17:00:00 |
| INTERAOLT | IRL | 12,6000 | -0,2000 | -1,56% | 12,7000 | 12,7000 | 12,6000 | 1 440 | 36 376 | 2019-03-20 17:00:00 |
| INTERCARS | CAR | 215,0000 | 1,0000 | 0,47% | 214,5000 | 217,0000 | 214,5000 | 200 | 85 900 | 2019-03-20 17:00:00 |
| INTERFERI | INF | 4,1200 | 0,0000 | 0,00% | 4,1200 | 4,1200 | 3,9600 | 526 | 4 326 | 2019-03-19 11:14:46 |
| INTERSPPL | IPO | 2,7400 | 0,0400 | 1,48% | 2,7400 | 2,7400 | 2,7400 | 7 | 38 | 2019-03-20 09:00:00 |
| INTROL | INL | 3,0000 | -0,0200 | -0,66% | 3,1400 | 3,1400 | 3,0000 | 3 557 | 21 388 | 2019-03-20 14:20:31 |
| IPOPEMA | IPE | 1,2500 | -0,0300 | -2,34% | 1,2000 | 1,2500 | 1,2000 | 8 300 | 20 350 | 2019-03-20 09:33:06 |
| ITMTRADE | ITM | 3,2600 | 0,0700 | 2,19% | 3,1900 | 3,2600 | 3,1700 | 25 687 | 165 536 | 2019-03-20 15:03:12 |
| IZOBLOK | IZB | 27,6000 | -1,4000 | -4,83% | 29,5000 | 30,3000 | 27,0000 | 17 612 | 1 001 100 | 2019-03-20 17:04:38 |
| IZOSTAL | IZS | 3,5500 | 0,0500 | 1,43% | 3,5300 | 3,5800 | 3,5300 | 18 474 | 132 000 | 2019-03-20 15:03:17 |
| JSW | JSW | 61,7400 | -0,4600 | -0,74% | 62,6800 | 62,7400 | 61,2400 | 189 022 | 23 381 226 | 2019-03-20 17:03:15 |
| JWCONSTR | JWC | 2,6500 | 0,0500 | 1,92% | 2,6500 | 2,6500 | 2,6500 | 691 | 3 662 | 2019-03-20 13:42:36 |
| K2INTERNT | K2I | 10,2500 | -0,2000 | -1,91% | 10,4500 | 10,4500 | 10,2500 | 255 | 5 230 | 2019-03-20 14:19:01 |
| KANIA | KAN | 1,1500 | -0,0100 | -0,86% | 1,1650 | 1,1750 | 1,1450 | 40 217 | 92 450 | 2019-03-20 17:00:00 |
| KCI | KCI | 0,5380 | -0,0220 | -3,93% | 0,5380 | 0,5380 | 0,5380 | 202 | 218 | 2019-03-20 14:47:15 |
| KERNEL | KER | 50,9000 | 0,2000 | 0,39% | 50,9000 | 51,0000 | 50,0000 | 14 324 | 1 457 046 | 2019-03-20 17:04:29 |
| KETY | KTY | 354,0000 | 2,5000 | 0,71% | 355,0000 | 355,0000 | 351,5000 | 254 | 179 134 | 2019-03-20 17:00:00 |
| KGHM | KGH | 105,7500 | -0,1000 | -0,09% | 105,0000 | 106,2500 | 103,5500 | 353 984 | 74 662 744 | 2019-03-20 17:00:00 |
| KGL | KGL | 12,0000 | -0,3000 | -2,44% | 12,3000 | 12,4000 | 12,0000 | 12 137 | 291 502 | 2019-03-20 16:45:21 |
| KINOPOL | KPL | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,6500 | 562 | 13 258 | 2019-03-20 14:14:50 |
| KOGENERA | KGN | 35,0000 | -0,3000 | -0,85% | 35,0000 | 35,0000 | 34,5000 | 426 | 29 544 | 2019-03-20 13:46:53 |
| KOMPAP | KMP | 6,8500 | -0,4000 | -5,52% | 7,2500 | 7,2500 | 6,8500 | 1 230 | 17 108 | 2019-03-20 17:00:00 |
| KOMPUTRON | KOM | 4,1100 | -0,0100 | -0,24% | 4,1100 | 4,1100 | 4,1100 | 2 | 16 | 2019-03-20 09:04:28 |
| KONSSTALI | KST | 27,3000 | 1,0000 | 3,80% | 27,3000 | 27,3000 | 27,3000 | 1 | 54 | 2019-03-20 09:03:09 |
| KREC | KRC | 4,4000 | 0,0800 | 1,85% | 4,2000 | 4,6200 | 4,2000 | 3 935 | 34 412 | 2019-03-20 13:31:02 |
| KREZUS | KZS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 6 591 348 | 2018-12-21 17:03:52 |
| KRKA | KRK | 253,0000 | 0,0000 | 0,00% | 253,0000 | 253,0000 | 253,0000 | 1 | 506 | 2019-03-19 10:59:02 |
| KRUK | KRU | 170,8000 | -3,5000 | -2,01% | 174,0000 | 174,8000 | 169,4000 | 71 295 | 24 582 096 | 2019-03-20 17:04:31 |
| KRUSZWICA | KSW | 41,5000 | -0,8000 | -1,89% | 42,3000 | 42,8000 | 40,5000 | 4 289 | 357 132 | 2019-03-20 16:49:38 |
| KRVITAMIN | KVT | 5,2800 | 0,0600 | 1,15% | 5,2800 | 5,2800 | 5,2000 | 266 | 2 784 | 2019-03-20 16:48:55 |
| LARQ | LRQ | 5,9600 | -0,0600 | -1,00% | 6,2200 | 6,2200 | 5,9600 | 3 417 | 40 830 | 2019-03-20 14:11:57 |
| LCCORP | LCC | 2,6300 | 0,0300 | 1,15% | 2,5900 | 2,6300 | 2,5900 | 144 337 | 755 624 | 2019-03-20 17:00:00 |
| LENA | LEN | 3,1800 | -0,0600 | -1,85% | 3,2000 | 3,2000 | 3,1800 | 800 | 5 114 | 2019-03-20 16:44:10 |
| LENTEX | LTX | 7,0800 | 0,0000 | 0,00% | 7,0800 | 7,1200 | 7,0600 | 4 630 | 65 568 | 2019-03-20 17:00:00 |
| LIBET | LBT | 1,1250 | 0,0050 | 0,45% | 1,1200 | 1,1400 | 1,1100 | 5 535 | 12 410 | 2019-03-20 16:38:24 |
| LIVECHAT | LVC | 27,0000 | 0,1500 | 0,56% | 27,2000 | 27,2000 | 26,8000 | 6 019 | 325 600 | 2019-03-20 17:00:00 |
| LOKUM | LKD | 16,8000 | 0,0000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 1 815 | 60 984 | 2019-03-20 14:23:54 |
| LOTOS | LTS | 86,5000 | -4,5000 | -4,95% | 91,0000 | 91,0000 | 86,3200 | 628 889 | 109 768 496 | 2019-03-20 17:03:07 |
| LPP | LPP | 8425,0000 | 50,0000 | 0,60% | 8 375,0000 | 8 435,0000 | 8 370,0000 | 1 125 | 18 936 560 | 2019-03-20 17:00:00 |
| LSISOFT | LSI | 11,1000 | 0,0000 | 0,00% | 11,0000 | 11,1000 | 11,0000 | 524 | 11 580 | 2019-03-20 15:31:19 |
| LUBAWA | LBW | 0,7870 | -0,0120 | -1,50% | 0,7990 | 0,8000 | 0,7760 | 53 404 | 83 832 | 2019-03-20 17:00:00 |
| MABION | MAB | 78,0000 | 0,8000 | 1,04% | 77,2000 | 78,0000 | 76,7000 | 517 | 80 232 | 2019-03-20 16:19:50 |
| MAKARONPL | MAK | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1 138 | 9 332 | 2019-03-20 16:09:50 |
| MANGATA | MGT | 65,0000 | -0,4000 | -0,61% | 65,4000 | 65,4000 | 63,2000 | 4 464 | 577 118 | 2019-03-20 15:45:07 |
| MARVIPOL | MVP | 4,3700 | 0,0250 | 0,58% | 4,4000 | 4,4000 | 4,2400 | 11 825 | 102 718 | 2019-03-20 17:00:00 |
| MASTERPHA | MPH | 5,9000 | -0,0800 | -1,34% | 6,0000 | 6,0000 | 5,9000 | 2 764 | 32 944 | 2019-03-20 17:00:00 |
| MAXCOM | MXC | 23,0000 | -0,1000 | -0,43% | 23,1000 | 23,1000 | 23,0000 | 3 595 | 165 370 | 2019-03-20 17:00:00 |
| MBANK | MBK | 446,2000 | -3,0000 | -0,67% | 442,4000 | 448,8000 | 442,4000 | 8 972 | 8 008 352 | 2019-03-20 17:00:00 |
| MBWS | MBW | 14,8000 | 1,0000 | 7,25% | 13,9000 | 14,9000 | 13,9000 | 676 | 19 468 | 2019-03-20 15:13:20 |
| MCI | MCI | 9,1000 | 0,1600 | 1,79% | 9,0000 | 9,1000 | 9,0000 | 747 | 13 458 | 2019-03-20 13:38:14 |
| MDIENERGIA | MDI | 3,4700 | -0,1300 | -3,61% | 3,5500 | 3,6400 | 3,4700 | 322 | 2 294 | 2019-03-20 14:48:07 |
| MEDIACAP | MCP | 1,7000 | 0,0000 | 0,00% | 1,7000 | 1,7500 | 1,6900 | 58 263 | 200 130 | 2019-03-20 16:43:31 |
| MEDICALG | MDG | 27,7000 | -0,3000 | -1,07% | 27,9500 | 28,0000 | 27,5500 | 9 396 | 520 794 | 2019-03-20 17:01:58 |
| MENNICA | MNC | 23,6000 | -0,4000 | -1,67% | 24,4000 | 24,4000 | 22,8000 | 107 540 | 5 074 638 | 2019-03-20 17:00:00 |
| MERCATOR | MRC | 12,7000 | 0,0500 | 0,40% | 13,0500 | 13,0500 | 12,7000 | 1 826 | 46 384 | 2019-03-20 14:36:50 |
| MERCOR | MCR | 8,6800 | -0,0400 | -0,46% | 8,6800 | 8,6800 | 8,5200 | 774 | 13 316 | 2019-03-20 14:13:35 |
| MEXPOLSKA | MEX | 3,7900 | -0,0100 | -0,26% | 3,8000 | 3,8000 | 3,6000 | 7 706 | 55 966 | 2019-03-20 17:00:00 |
| MFO | MFO | 23,8000 | -1,0000 | -4,03% | 24,9000 | 24,9000 | 23,7000 | 2 562 | 122 498 | 2019-03-20 17:00:00 |
| MILLENNIUM | MIL | 9,4000 | 0,0900 | 0,97% | 9,2800 | 9,4000 | 9,2100 | 495 414 | 9 240 478 | 2019-03-20 17:00:00 |
| MIRACULUM | MIR | 1,5800 | 0,1700 | 12,06% | 1,4400 | 1,7350 | 1,4000 | 169 553 | 535 830 | 2019-03-20 16:46:30 |
| MIRBUD | MRB | 1,1400 | 0,0000 | 0,00% | 1,1400 | 1,1500 | 1,1360 | 47 308 | 107 864 | 2019-03-20 17:00:58 |
| MLPGROUP | MLG | 43,6000 | -1,4000 | -3,11% | 43,6000 | 43,6000 | 43,6000 | 3 | 262 | 2019-03-20 15:20:39 |
| MLSYSTEM | MLS | 25,7000 | -0,3000 | -1,15% | 25,8000 | 25,8000 | 25,7000 | 100 | 5 160 | 2019-03-20 09:29:24 |
| MOL | MOL | 45,2400 | -0,6200 | -1,35% | 45,4800 | 45,4800 | 44,3200 | 240 003 | 21 775 466 | 2019-03-20 15:55:35 |
| MONNARI | MON | 6,4100 | 0,1400 | 2,23% | 6,2700 | 6,4100 | 6,2200 | 24 779 | 313 572 | 2019-03-20 17:00:00 |
| MORIZON | MZN | 0,9800 | 0,0000 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 7 | 14 | 2019-03-20 15:23:24 |
| MOSTALWAR | MSW | 2,9800 | 0,0500 | 1,71% | 3,0000 | 3,0500 | 2,9200 | 31 861 | 190 958 | 2019-03-20 16:23:44 |
| MWTRADE | MWT | 3,4600 | 0,0200 | 0,58% | 3,4000 | 3,4600 | 3,3200 | 782 | 5 316 | 2019-03-19 15:52:44 |
| NETIA | NET | 4,9800 | -0,0500 | -0,99% | 4,9700 | 4,9850 | 4,9400 | 17 489 | 174 120 | 2019-03-20 17:04:49 |
| NEUCA | NEU | 260,5000 | 1,5000 | 0,58% | 260,0000 | 264,0000 | 259,0000 | 3 735 | 1 953 120 | 2019-03-20 17:00:00 |
| NEWAG | NWG | 15,4000 | 0,1500 | 0,98% | 15,5000 | 15,5000 | 15,2500 | 183 | 5 614 | 2019-03-20 12:21:42 |
| NOVATURAS | NTU | 35,5000 | 0,0000 | 0,00% | 35,5000 | 35,5000 | 35,5000 | 161 | 11 432 | 2019-03-20 13:29:21 |
| NOWAGALA | CNG | 0,5400 | 0,0000 | 0,00% | 0,5280 | 0,5400 | 0,5240 | 38 662 | 40 834 | 2019-03-20 16:49:37 |
| NTTSYSTEM | NTT | 2,2500 | -0,0400 | -1,75% | 2,2500 | 2,3300 | 2,1700 | 9 606 | 43 184 | 2019-03-20 12:47:31 |
| OAT | OAT | 19,0000 | 0,1000 | 0,53% | 18,9800 | 19,2480 | 18,8500 | 1 160 | 43 960 | 2019-03-20 10:58:37 |
| ODLEWNIE | ODL | 3,1600 | -0,0400 | -1,25% | 3,2000 | 3,2000 | 3,1400 | 2 188 | 13 876 | 2019-03-20 15:06:33 |
| OEX | OEX | 17,9000 | -0,1000 | -0,56% | 17,7000 | 17,9000 | 17,6000 | 609 | 21 494 | 2019-03-19 17:00:00 |
| OPONEO.PL | OPN | 26,4000 | -0,4000 | -1,49% | 26,5000 | 26,8000 | 26,0000 | 557 | 29 172 | 2019-03-20 15:07:35 |
| OPTEAM | OPM | 6,0500 | -0,2000 | -3,20% | 6,0500 | 6,0500 | 6,0500 | 10 | 122 | 2019-03-19 16:37:29 |
| ORANGEPL | OPL | 5,4700 | -0,0250 | -0,45% | 5,4950 | 5,5100 | 5,4400 | 529 915 | 5 807 968 | 2019-03-20 17:00:00 |
| ORBIS | ORB | 90,8000 | 0,0000 | 0,00% | 90,8000 | 91,8000 | 90,8000 | 372 | 67 782 | 2019-03-20 17:02:28 |
| ORION | ORN | 7,1500 | -0,0500 | -0,69% | 7,2000 | 7,2000 | 6,9500 | 546 | 7 624 | 2019-03-20 12:34:49 |
| ORZBIALY | OBL | 10,2500 | 0,0500 | 0,49% | 10,2500 | 10,2500 | 10,2000 | 70 | 1 428 | 2019-03-20 17:00:00 |
| OTLOG | OTS | 6,1000 | 0,1000 | 1,67% | 6,1000 | 6,1000 | 6,1000 | 150 | 1 830 | 2019-03-20 15:54:16 |
| OTMUCHOW | OTM | 2,0600 | -0,0100 | -0,48% | 2,1500 | 2,1500 | 2,0600 | 42 | 174 | 2019-03-20 11:49:13 |
| OVOSTAR | OVO | 109,0000 | 3,0000 | 2,83% | 109,0000 | 109,0000 | 109,0000 | 1 | 218 | 2019-03-20 09:00:00 |
| PAMAPOL | PMP | 1,4200 | 0,0000 | 0,00% | 1,4100 | 1,4500 | 1,4100 | 7 110 | 20 274 | 2019-03-20 15:07:00 |
| PANOVA | NVA | 15,9500 | -0,6000 | -3,63% | 16,6500 | 16,6500 | 15,9500 | 1 068 | 34 474 | 2019-03-20 17:00:00 |
| PATENTUS | PAT | 1,0600 | 0,0100 | 0,95% | 1,0300 | 1,0800 | 1,0300 | 15 282 | 31 950 | 2019-03-20 13:06:46 |
| PBKM | BKM | 67,4000 | -0,6000 | -0,88% | 69,0000 | 69,0000 | 66,0000 | 774 | 103 486 | 2019-03-20 17:00:00 |
| PCCROKITA | PCR | 93,0000 | -0,4000 | -0,43% | 93,2000 | 93,2000 | 89,2000 | 7 811 | 1 424 582 | 2019-03-20 17:01:44 |
| PCM | PCM | 22,4000 | 0,0000 | 0,00% | 22,3000 | 22,5000 | 22,3000 | 38 045 | 1 703 664 | 2019-03-20 17:00:00 |
| PEKABEX | PBX | 11,7000 | -0,3000 | -2,50% | 11,8000 | 12,0000 | 11,7000 | 53 624 | 1 282 886 | 2019-03-19 16:18:36 |
| PEKAO | PEO | 112,0000 | 1,7000 | 1,54% | 110,5000 | 112,0000 | 110,5000 | 281 284 | 62 841 936 | 2019-03-20 17:03:18 |
| PEMANAGER | PEM | 24,9000 | 0,0000 | 0,00% | 24,9000 | 24,9000 | 24,9000 | 5 | 250 | 2019-03-20 09:00:00 |
| PEP | PEP | 22,7000 | -0,3000 | -1,30% | 23,0000 | 23,0000 | 22,3000 | 3 572 | 161 338 | 2019-03-20 17:00:00 |
| PEPEES | PPS | 1,3700 | -0,0200 | -1,44% | 1,4000 | 1,4000 | 1,3700 | 5 336 | 14 842 | 2019-03-20 15:37:44 |
| PFLEIDER | PFL | 23,0000 | 0,1000 | 0,44% | 23,1000 | 23,1500 | 22,8000 | 1 872 | 85 912 | 2019-03-20 15:41:42 |
| PGE | PGE | 10,2900 | -0,0300 | -0,29% | 10,3200 | 10,3650 | 10,1000 | 1 359 436 | 27 787 582 | 2019-03-20 17:00:00 |
| PGNIG | PGN | 6,2200 | -0,0250 | -0,40% | 6,2800 | 6,2850 | 6,2000 | 4 952 733 | 61 780 676 | 2019-03-20 17:00:02 |
| PGO | PGO | 1,6000 | -0,0350 | -2,14% | 1,6300 | 1,6300 | 1,5700 | 16 401 | 51 876 | 2019-03-20 17:02:48 |
| PGSSOFT | PSW | 10,6000 | -0,3500 | -3,20% | 10,9500 | 10,9500 | 10,6000 | 2 200 | 47 180 | 2019-03-20 17:00:00 |
| PHN | PHN | 13,0000 | 0,7500 | 6,12% | 12,6000 | 13,1000 | 12,6000 | 14 289 | 365 640 | 2019-03-20 17:00:00 |
| PKNORLEN | PKN | 101,0000 | -1,0000 | -0,98% | 101,5000 | 101,9500 | 99,7000 | 610 098 | 122 733 968 | 2019-03-20 17:01:46 |
| PKOBP | PKO | 39,5900 | 0,6200 | 1,59% | 38,8400 | 39,6300 | 38,8400 | 1 532 441 | 120 855 376 | 2019-03-20 17:00:00 |
| PKPCARGO | PKP | 42,4000 | -0,1000 | -0,24% | 42,3000 | 42,4500 | 41,7000 | 27 276 | 2 290 166 | 2019-03-20 17:04:03 |
| PLASTBOX | PLX | 2,0500 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 10 | 42 | 2019-03-20 09:00:00 |
| PLAY | PLY | 22,4600 | -0,1400 | -0,62% | 22,7000 | 22,7000 | 22,4200 | 309 176 | 13 937 384 | 2019-03-20 17:04:11 |
| PLAYWAY | PLW | 173,5000 | -1,5000 | -0,86% | 175,0000 | 180,0000 | 173,5000 | 15 493 | 5 476 768 | 2019-03-20 17:02:18 |
| PLAZACNTR | PLZ | 3,2000 | 0,0000 | 0,00% | 3,1900 | 3,2000 | 3,1900 | 700 | 4 472 | 2019-03-20 15:18:34 |
| PMPG | PGM | 1,9350 | 0,0350 | 1,84% | 1,9450 | 1,9450 | 1,9050 | 5 560 | 21 440 | 2019-03-20 16:48:04 |
| POLICE | PCE | 13,9500 | -0,2500 | -1,76% | 14,0500 | 14,0500 | 13,6500 | 2 843 | 79 292 | 2019-03-20 17:03:33 |
| POLIMEXMS | PXM | 2,8090 | -0,0140 | -0,50% | 2,8200 | 2,8500 | 2,8000 | 127 828 | 719 588 | 2019-03-20 17:01:49 |
| POLNORD | PND | 8,0100 | 0,0300 | 0,38% | 8,0000 | 8,1200 | 8,0000 | 2 651 | 42 568 | 2019-03-20 16:16:48 |
| POLWAX | PWX | 6,9800 | -0,0400 | -0,57% | 7,0200 | 7,0200 | 6,8800 | 35 395 | 490 538 | 2019-03-20 17:03:07 |
| POZBUD | POZ | 2,1800 | -0,0200 | -0,91% | 2,2600 | 2,2900 | 2,1400 | 164 545 | 720 178 | 2019-03-20 17:00:00 |
| PRAGMAFA | PRF | 15,6500 | -0,6500 | -3,99% | 16,3000 | 16,3000 | 15,6500 | 3 434 | 110 398 | 2019-03-20 17:00:00 |
| PRAGMAINK | PRI | 8,6200 | 0,0000 | 0,00% | 8,6200 | 8,6200 | 8,6200 | 50 | 862 | 2019-03-20 13:58:45 |
| PRAIRIE | PDZ | 1,0300 | 0,0200 | 1,98% | 1,0120 | 1,0800 | 1,0020 | 516 228 | 1 076 376 | 2019-03-20 17:04:16 |
| PRIMETECH | PTH | 1,2700 | -0,0200 | -1,55% | 1,2980 | 1,3000 | 1,2620 | 12 672 | 32 592 | 2019-03-20 17:00:00 |
| PROCAD | PRD | 1,5000 | -0,0400 | -2,60% | 1,5000 | 1,5000 | 1,5000 | 7 485 | 22 456 | 2019-03-20 13:33:00 |
| PROCHEM | PRM | 16,3500 | 0,2000 | 1,24% | 17,0000 | 17,0000 | 16,1500 | 143 | 4 630 | 2019-03-20 09:05:26 |
| PROJPRZEM | PJP | 20,4000 | 0,2000 | 0,99% | 20,9000 | 21,5000 | 20,4000 | 274 | 11 448 | 2019-03-20 09:22:25 |
| PROTEKTOR | PRT | 4,3500 | 0,0100 | 0,23% | 4,1400 | 4,3500 | 4,1400 | 3 379 | 28 194 | 2019-03-20 17:00:00 |
| PROVIDENT | IPF | 9,8600 | -0,2300 | -2,28% | 9,7600 | 9,8600 | 9,7600 | 2 | 40 | 2019-03-20 12:44:08 |
| PZU | PZU | 41,4200 | -0,3800 | -0,91% | 41,9100 | 42,0500 | 41,4100 | 1 020 994 | 85 004 824 | 2019-03-20 17:03:16 |
| QUANTUM | QNT | 16,2500 | 0,6500 | 4,17% | 16,0000 | 16,2500 | 16,0000 | 139 | 4 516 | 2019-03-20 15:28:04 |
| QUERCUS | QRS | 2,5500 | -0,0500 | -1,92% | 2,6000 | 2,6000 | 2,5200 | 11 123 | 56 860 | 2019-03-20 17:00:00 |
| R22 | R22 | 19,4000 | 1,5000 | 8,38% | 17,9000 | 19,9000 | 17,9000 | 30 086 | 1 154 408 | 2019-03-20 16:39:43 |
| RADPOL | RDL | 1,2850 | -0,0150 | -1,15% | 1,3300 | 1,3300 | 1,2850 | 21 010 | 54 554 | 2019-03-20 14:51:19 |
| RAFAKO | RFK | 2,1850 | 0,0400 | 1,86% | 2,1300 | 2,1900 | 2,1200 | 145 265 | 627 608 | 2019-03-20 17:04:12 |
| RAFAMET | RAF | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 106 | 2 714 | 2019-03-20 09:42:28 |
| RAINBOW | RBW | 22,0000 | -0,2000 | -0,90% | 22,3000 | 22,3000 | 22,0000 | 1 489 | 66 096 | 2019-03-20 17:00:00 |
| RANKPROGR | RNK | 1,5200 | 0,0100 | 0,66% | 1,5200 | 1,5300 | 1,5000 | 26 826 | 81 068 | 2019-03-20 17:00:00 |
| RAWLPLUG | RWL | 8,8000 | -0,1800 | -2,00% | 8,9800 | 8,9800 | 8,8000 | 505 | 8 890 | 2019-03-20 15:24:40 |
| REDAN | RDN | 0,5400 | 0,0040 | 0,75% | 0,5400 | 0,5400 | 0,5400 | 2 380 | 2 570 | 2019-03-20 13:57:43 |
| RELPOL | RLP | 7,5600 | 0,1400 | 1,89% | 7,4200 | 7,5600 | 7,4200 | 240 | 3 618 | 2019-03-19 13:18:56 |
| REMAK | RMK | 14,2000 | 0,3000 | 2,16% | 14,1000 | 14,2000 | 14,0000 | 620 | 17 448 | 2019-03-20 17:00:00 |
| RONSON | RON | 0,8320 | -0,0200 | -2,35% | 0,8520 | 0,8580 | 0,8320 | 45 128 | 75 732 | 2019-03-20 17:00:00 |
| ROPCZYCE | RPC | 38,9000 | 0,2000 | 0,52% | 38,6000 | 38,9000 | 38,4000 | 296 | 22 868 | 2019-03-20 13:39:51 |
| SANOK | SNK | 29,2000 | 1,1000 | 3,91% | 28,4000 | 29,2000 | 28,4000 | 4 602 | 267 302 | 2019-03-20 17:00:00 |
| SANPL | SPL | 398,6000 | 4,6000 | 1,17% | 392,0000 | 398,6000 | 392,0000 | 39 108 | 31 069 126 | 2019-03-20 17:00:00 |
| SANTANDER | SAN | 19,0000 | -0,0220 | -0,12% | 19,0500 | 19,0500 | 19,0000 | 210 | 7 994 | 2019-03-20 13:24:37 |
| SECOGROUP | SWG | 15,5000 | 0,4000 | 2,65% | 15,1000 | 15,5000 | 14,6000 | 925 | 28 356 | 2019-03-19 17:00:00 |
| SEKO | SEK | 8,8000 | 0,0000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 70 | 1 232 | 2019-03-19 11:19:34 |
| SELENAFM | SEL | 11,2000 | 0,0000 | 0,00% | 11,2000 | 11,2000 | 11,0000 | 418 | 9 244 | 2019-03-20 17:00:00 |
| SELVITA | SLV | 54,9000 | -0,6000 | -1,08% | 55,5000 | 55,5000 | 54,1000 | 415 | 45 152 | 2019-03-20 16:40:28 |
| SERINUS | SEN | 0,6450 | -0,0140 | -2,12% | 0,6590 | 0,6710 | 0,6300 | 313 897 | 406 562 | 2019-03-20 17:00:00 |
| SFINKS | SFS | 0,9500 | 0,0200 | 2,15% | 0,9400 | 0,9500 | 0,9100 | 30 836 | 57 498 | 2019-03-20 17:00:00 |
| SILVAIR-REGS | SVRS | 14,5400 | 0,0000 | 0,00% | 14,5400 | 14,5400 | 14,5400 | 5 | 146 | 2019-03-20 09:00:00 |
| SILVANO | SFG | 10,9500 | 0,0000 | 0,00% | 11,1500 | 11,1500 | 10,9500 | 2 944 | 64 474 | 2019-03-20 13:06:22 |
| SIMPLE | SME | 6,7000 | 0,1000 | 1,52% | 6,7000 | 6,7000 | 6,7000 | 1 235 | 16 550 | 2019-03-20 14:53:48 |
| SKARBIEC | SKH | 17,0500 | 0,1000 | 0,59% | 17,2500 | 17,8000 | 17,0500 | 3 768 | 131 218 | 2019-03-20 17:00:00 |
| SKYLINE | SKL | 0,6800 | 0,0000 | 0,00% | 0,6700 | 0,6800 | 0,6700 | 2 079 | 2 788 | 2019-03-20 10:50:29 |
| SLEEPZAG | SLZ | 3,0800 | 0,0400 | 1,32% | 3,0600 | 3,0800 | 3,0600 | 1 180 | 7 266 | 2019-03-20 15:40:05 |
| SNIEZKA | SKA | 86,0000 | -0,5000 | -0,58% | 88,0000 | 88,0000 | 86,0000 | 112 | 19 310 | 2019-03-20 12:50:17 |
| SOHODEV | SHD | 1,1250 | 0,0850 | 8,17% | 1,0900 | 1,1250 | 1,0500 | 10 897 | 23 828 | 2019-03-20 17:00:00 |
| SOLAR | SOL | 0,6280 | 0,0180 | 2,95% | 0,6280 | 0,6280 | 0,6280 | 173 | 218 | 2019-03-20 09:00:00 |
| SONEL | SON | 7,0000 | 0,1000 | 1,45% | 6,9000 | 7,0000 | 6,9000 | 20 | 278 | 2019-03-18 12:14:12 |
| SOPHARMA | SPH | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 20 | 332 | 2019-02-25 09:00:00 |
| STALEXP | STX | 4,0100 | -0,0100 | -0,25% | 4,0200 | 4,0400 | 4,0000 | 46 021 | 369 530 | 2019-03-20 17:03:12 |
| STALPROD | STP | 322,0000 | 0,5000 | 0,16% | 321,5000 | 323,0000 | 319,0000 | 454 | 291 652 | 2019-03-20 17:00:00 |
| STALPROFI | STF | 9,4000 | 0,0000 | 0,00% | 9,2000 | 9,4000 | 9,2000 | 381 | 7 074 | 2019-03-20 12:45:22 |
| STELMET | STL | 9,0600 | 0,1000 | 1,12% | 9,0600 | 9,0600 | 9,0600 | 667 | 12 086 | 2019-03-19 11:02:22 |
| SUNEX | SNX | 5,0800 | -0,0200 | -0,39% | 5,1000 | 5,1200 | 4,9800 | 1 294 | 13 000 | 2019-03-20 13:59:11 |
| SUWARY | SUW | 10,8000 | 0,4000 | 3,85% | 11,3000 | 11,3000 | 10,8000 | 258 | 5 618 | 2019-03-20 15:40:27 |
| SYGNITY | SGN | 3,0500 | -0,0500 | -1,61% | 3,0200 | 3,0500 | 2,9500 | 1 315 | 7 892 | 2019-03-20 16:33:31 |
| SYNEKTIK | SNT | 13,5500 | -0,0500 | -0,37% | 13,8000 | 13,8000 | 13,4500 | 3 288 | 89 180 | 2019-03-20 17:00:00 |
| TALANX | TNX | 150,0000 | 13,0000 | 9,49% | 150,0000 | 150,0000 | 150,0000 | 2 | 600 | 2019-03-18 10:22:51 |
| TALEX | TLX | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 509 | 14 252 | 2019-03-19 10:37:10 |
| TARCZYNSKI | TAR | 16,9000 | 0,2000 | 1,20% | 16,7000 | 16,9000 | 16,7000 | 81 | 2 726 | 2019-03-20 14:16:17 |
| TATRY | TMR | 135,0000 | -1,0000 | -0,74% | 135,0000 | 135,0000 | 135,0000 | 25 | 6 750 | 2019-03-20 15:26:51 |
| TAURONPE | TPE | 2,0820 | -0,0260 | -1,23% | 2,1060 | 2,1100 | 2,0800 | 2 972 767 | 12 413 194 | 2019-03-20 17:00:00 |
| TBULL | TBL | 31,6000 | -0,6000 | -1,86% | 32,6000 | 32,6000 | 31,2000 | 577 | 36 336 | 2019-03-20 17:00:00 |
| TESGAS | TSG | 3,7400 | 0,0200 | 0,54% | 3,7600 | 3,7600 | 3,6000 | 560 | 4 186 | 2019-03-20 15:43:38 |
| TIM | TIM | 6,9600 | 0,0600 | 0,87% | 6,9000 | 7,0400 | 6,7800 | 9 609 | 132 432 | 2019-03-20 17:00:00 |
| TORPOL | TOR | 6,8000 | 0,4000 | 6,25% | 6,5400 | 6,8600 | 6,5400 | 113 642 | 1 537 862 | 2019-03-20 17:04:46 |
| TOWERINVT | TOW | 21,9000 | -0,3000 | -1,35% | 22,2000 | 22,2000 | 21,9000 | 250 | 11 040 | 2019-03-20 13:40:42 |
| TOYA | TOA | 7,2800 | 0,1200 | 1,68% | 7,1800 | 7,3000 | 7,0000 | 3 334 | 47 848 | 2019-03-20 16:41:44 |
| TRAKCJA | TRK | 2,7800 | -0,0700 | -2,46% | 2,8700 | 2,8700 | 2,7600 | 104 304 | 584 082 | 2019-03-20 16:42:54 |
| TRANSPOL | TRN | 3,5700 | 0,0700 | 2,00% | 3,5700 | 3,5700 | 3,5700 | 5 | 36 | 2019-03-20 09:00:00 |
| TRITON | TRI | 2,5300 | -0,0100 | -0,39% | 2,5300 | 2,5300 | 2,5300 | 440 | 2 226 | 2019-03-20 14:11:03 |
| TSGAMES | TEN | 104,5000 | 3,5000 | 3,47% | 102,7000 | 104,8000 | 102,0000 | 15 560 | 3 224 194 | 2019-03-20 17:03:44 |
| ULMA | ULM | 64,0000 | -0,5000 | -0,78% | 64,0000 | 64,0000 | 64,0000 | 1 | 128 | 2019-03-20 09:00:51 |
| UNIBEP | UNI | 6,4400 | 0,0800 | 1,26% | 6,3600 | 6,4400 | 6,3600 | 2 353 | 30 012 | 2019-03-20 16:44:47 |
| UNICREDIT | UCG | 52,3200 | 0,3200 | 0,62% | 51,3400 | 52,3200 | 51,3400 | 98 | 10 244 | 2019-03-19 14:16:21 |
| UNIMOT | UNT | 13,0000 | -0,5000 | -3,70% | 12,8500 | 13,0000 | 12,1500 | 29 078 | 733 996 | 2019-03-20 16:36:30 |
| VENTUREIN | VTI | 1,3000 | -0,0500 | -3,70% | 1,3500 | 1,3500 | 1,3000 | 12 208 | 32 002 | 2019-03-20 14:13:59 |
| VIGOSYS | VGO | 302,0000 | 2,0000 | 0,67% | 300,0000 | 318,0000 | 300,0000 | 23 | 14 348 | 2019-03-20 17:00:00 |
| VINDEXUS | VIN | 7,6000 | 0,0000 | 0,00% | 7,5400 | 7,6000 | 7,5400 | 800 | 12 154 | 2019-03-20 16:14:40 |
| VISTULA | VST | 4,3850 | 0,0350 | 0,80% | 4,3750 | 4,4500 | 4,3700 | 543 181 | 4 780 854 | 2019-03-20 17:00:00 |
| VIVID | VVD | 1,8900 | -0,2300 | -10,85% | 2,0600 | 2,0600 | 1,8800 | 1 030 667 | 4 002 836 | 2019-03-20 17:02:53 |
| VOTUM | VOT | 6,4000 | 0,0400 | 0,63% | 6,3400 | 6,5800 | 6,2600 | 29 959 | 382 874 | 2019-03-20 17:00:00 |
| VOXEL | VOX | 26,4000 | 0,2000 | 0,76% | 26,0000 | 26,5000 | 26,0000 | 2 938 | 153 348 | 2019-03-20 15:03:49 |
| WARIMPEX | WXF | 5,0000 | -0,0200 | -0,40% | 5,0200 | 5,0200 | 5,0000 | 337 | 3 382 | 2019-03-19 11:07:49 |
| WASKO | WAS | 1,6600 | -0,0100 | -0,60% | 1,6400 | 1,6700 | 1,6300 | 27 522 | 90 196 | 2019-03-20 15:12:29 |
| WAWEL | WWL | 892,0000 | -14,0000 | -1,55% | 900,0000 | 900,0000 | 880,0000 | 4 444 | 7 893 864 | 2019-03-20 16:49:00 |
| WIELTON | WLT | 12,2200 | -0,1400 | -1,13% | 12,3600 | 12,3600 | 12,0400 | 7 478 | 182 576 | 2019-03-20 17:00:00 |
| WIKANA | WIK | 1,1500 | 0,0900 | 8,49% | 1,0800 | 1,1500 | 1,0300 | 4 444 | 9 830 | 2019-03-20 16:48:48 |
| WIRTUALNA | WPL | 58,0000 | 1,0000 | 1,75% | 56,8000 | 58,0000 | 56,8000 | 6 316 | 729 722 | 2019-03-20 17:00:00 |
| WITTCHEN | WTN | 16,0000 | -0,2000 | -1,23% | 16,5000 | 16,5000 | 16,0000 | 1 379 | 44 264 | 2019-03-20 15:52:57 |
| WOJAS | WOJ | 4,9200 | 0,0000 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 179 | 1 762 | 2019-03-20 10:49:42 |
| WORKSERV | WSE | 2,1100 | -0,0700 | -3,21% | 2,1800 | 2,1900 | 2,0200 | 245 967 | 1 034 280 | 2019-03-20 17:00:00 |
| XTB | XTB | 4,0400 | -0,0600 | -1,46% | 4,1000 | 4,1000 | 3,8000 | 35 185 | 282 710 | 2019-03-20 17:00:00 |
| XTPL | XTP | 161,0000 | 3,0000 | 1,90% | 164,0000 | 164,0000 | 150,0000 | 2 255 | 710 424 | 2019-03-20 17:04:06 |
| ZAMET | ZMT | 0,8000 | -0,0100 | -1,23% | 0,7400 | 0,8000 | 0,7200 | 38 442 | 56 160 | 2019-03-20 16:49:46 |
| ZEPAK | ZEP | 8,1800 | -0,0200 | -0,24% | 8,2000 | 8,2400 | 8,0000 | 4 723 | 76 570 | 2019-03-20 17:00:00 |
| ZPUE | PUE | 93,0000 | -0,5000 | -0,53% | 93,0000 | 93,0000 | 92,0000 | 365 | 67 452 | 2019-03-20 16:42:38 |
| ZUE | ZUE | 3,8200 | -0,1500 | -3,78% | 3,9700 | 3,9700 | 3,8200 | 5 946 | 45 834 | 2019-03-20 13:36:36 |
