61 411,73
-0,81%
-503,36
WIG |
|
|---|---|
| Kurs odniesienia: | 61 915,09 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 61 657,02 |
| Max 1D: | 61 729,22 |
| Min 1D: | 61 324,50 |
| Wolumen obrotu: | 37 798 545 szt. |
| Wartość obrotu: | 715 895 424 zł |
| Liczba transakcji: | 63 553 |
| Stopa zwrotu 1R: | 37,65% |
| Max 1R: | 62 336,39 |
| Min 1R: | 43 549,58 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | 08N | 0,98 | -0,01 | -1,01% | 0,99 | 0,99 | 0,98 | 112 | 222 | 2017-06-28 14:38:18 |
| 11BIT | 11B | 179,70 | 0,70 | 0,39% | 179,00 | 179,70 | 176,10 | 1 429 | 510 192 | 2017-06-28 17:00:00 |
| 4FUNMEDIA | 4FM | 6,40 | 0,26 | 4,23% | 6,14 | 6,46 | 6,10 | 6 782 | 85 010 | 2017-06-28 17:00:00 |
| AATHOLD | AHL | 19,00 | 0,00 | 0,00% | 19,40 | 19,40 | 18,60 | 1 545 | 58 624 | 2017-06-28 15:24:35 |
| ABCDATA | ABC | 1,86 | 0,01 | 0,54% | 1,85 | 1,88 | 1,83 | 54 030 | 200 584 | 2017-06-28 17:03:33 |
| ABPL | ABE | 35,91 | 0,00 | 0,00% | 35,91 | 36,05 | 35,91 | 11 233 | 808 796 | 2017-06-28 17:00:00 |
| ACAUTOGAZ | ACG | 43,80 | 0,14 | 0,32% | 43,67 | 43,80 | 43,67 | 39 | 3 408 | 2017-06-28 12:58:18 |
| ADIUVO | ADV | 24,92 | -0,01 | -0,04% | 24,92 | 24,92 | 24,92 | 2 | 100 | 2017-06-28 17:00:00 |
| AGORA | AGO | 15,35 | 0,21 | 1,39% | 15,15 | 15,35 | 15,10 | 3 360 | 102 358 | 2017-06-28 17:00:00 |
| AGROTON | AGT | 5,80 | -0,19 | -3,17% | 5,80 | 5,95 | 5,76 | 26 436 | 307 350 | 2017-06-28 17:00:00 |
| AGROWILL | AWG | 1,90 | 0,00 | 0,00% | 1,90 | 1,90 | 1,90 | 9 | 34 | 2017-06-12 09:00:00 |
| AILLERON | ALL | 18,79 | 1,53 | 8,86% | 17,31 | 18,79 | 17,01 | 129 705 | 4 656 412 | 2017-06-28 17:01:55 |
| AIRWAY | AWM | 1,59 | 0,04 | 2,58% | 1,55 | 1,62 | 1,52 | 43 103 | 135 662 | 2017-06-28 17:00:00 |
| ALCHEMIA | ALC | 5,07 | -0,05 | -0,98% | 5,10 | 5,10 | 5,06 | 22 837 | 231 574 | 2017-06-28 17:00:00 |
| ALIOR | ALR | 60,53 | -0,62 | -1,01% | 61,15 | 61,39 | 60,53 | 121 037 | 14 747 040 | 2017-06-28 17:00:00 |
| ALTA | AAT | 3,89 | 0,00 | 0,00% | 3,89 | 3,89 | 3,89 | 1 | 8 | 2017-06-28 09:16:31 |
| ALTUSTFI | ALI | 17,75 | -0,22 | -1,22% | 17,94 | 17,94 | 17,68 | 4 892 | 174 336 | 2017-06-28 17:00:00 |
| ALUMETAL | AML | 62,00 | 1,00 | 1,64% | 60,99 | 62,00 | 60,50 | 4 830 | 594 016 | 2017-06-28 17:00:00 |
| AMBRA | AMB | 10,59 | 0,19 | 1,83% | 10,36 | 10,59 | 10,30 | 7 802 | 161 198 | 2017-06-28 16:49:38 |
| AMICA | AMC | 182,90 | 4,90 | 2,75% | 180,00 | 182,90 | 179,60 | 1 142 | 413 298 | 2017-06-28 17:00:00 |
| AMREST | EAT | 349,20 | -3,80 | -1,08% | 354,00 | 354,00 | 346,10 | 12 200 | 8 518 010 | 2017-06-28 17:00:00 |
| APATOR | APT | 35,02 | -0,52 | -1,46% | 35,50 | 35,50 | 35,02 | 2 574 | 182 306 | 2017-06-28 17:00:00 |
| APLISENS | APN | 13,04 | 0,00 | 0,00% | 13,04 | 13,04 | 13,04 | 72 | 1 878 | 2017-06-28 17:00:00 |
| APSENERGY | APE | 4,20 | 0,10 | 2,44% | 4,23 | 4,23 | 4,20 | 2 | 16 | 2017-06-28 17:00:00 |
| ARCHICOM | ARH | 16,05 | 0,05 | 0,31% | 16,05 | 16,05 | 16,05 | 79 | 2 536 | 2017-06-28 12:00:17 |
| ARCTIC | ATC | 4,40 | 0,02 | 0,46% | 4,38 | 4,40 | 4,36 | 10 555 | 92 502 | 2017-06-28 16:37:14 |
| ARTERIA | ARR | 7,85 | 0,06 | 0,77% | 7,79 | 7,85 | 7,53 | 306 | 4 700 | 2017-06-28 17:00:00 |
| ARTIFEX | ART | 14,00 | -0,47 | -3,25% | 14,40 | 14,40 | 13,71 | 447 | 12 502 | 2017-06-28 17:02:01 |
| ASBIS | ASB | 2,38 | -0,05 | -2,06% | 2,43 | 2,44 | 2,33 | 191 812 | 913 948 | 2017-06-28 17:04:08 |
| ASMGROUP | ASM | 5,75 | 0,30 | 5,50% | 5,46 | 5,75 | 5,46 | 345 | 3 810 | 2017-06-27 16:08:49 |
| ASSECOBS | ABS | 29,50 | 0,15 | 0,51% | 29,53 | 29,53 | 29,35 | 1 124 | 66 046 | 2017-06-28 16:38:34 |
| ASSECOPOL | ACP | 49,30 | 0,54 | 1,11% | 48,76 | 49,30 | 47,89 | 186 901 | 18 078 082 | 2017-06-28 17:00:06 |
| ASSECOSEE | ASE | 12,78 | -0,02 | -0,16% | 12,69 | 12,78 | 12,69 | 762 | 19 408 | 2017-06-28 17:00:00 |
| ASTARTA | AST | 65,00 | -0,01 | -0,02% | 65,00 | 65,11 | 65,00 | 769 | 99 996 | 2017-06-28 16:44:08 |
| ATAL | 1AT | 38,50 | 0,50 | 1,32% | 38,00 | 38,70 | 38,00 | 491 | 37 794 | 2017-06-28 16:27:55 |
| ATENDE | ATD | 5,24 | 0,03 | 0,58% | 5,24 | 5,24 | 5,20 | 60 | 626 | 2017-06-28 09:17:27 |
| ATLANTAPL | ATP | 4,73 | 0,00 | 0,00% | 4,73 | 4,73 | 4,65 | 929 | 8 770 | 2017-06-27 16:42:52 |
| ATLANTIS | ATS | 0,61 | -0,01 | -1,61% | 0,62 | 0,62 | 0,59 | 33 804 | 40 624 | 2017-06-28 16:20:20 |
| ATM | ATM | 11,50 | 0,00 | 0,00% | 11,50 | 11,50 | 11,50 | 218 | 5 014 | 2017-06-28 16:39:29 |
| ATMGRUPA | ATG | 4,38 | -0,08 | -1,79% | 4,47 | 4,47 | 4,31 | 18 095 | 158 290 | 2017-06-28 17:00:00 |
| ATREM | ATR | 2,97 | 0,12 | 4,21% | 2,85 | 2,97 | 2,82 | 14 086 | 80 860 | 2017-06-28 17:00:00 |
| AUTOPARTN | APR | 5,68 | -0,04 | -0,70% | 5,76 | 5,77 | 5,65 | 30 443 | 348 060 | 2017-06-28 17:00:00 |
| AVIAAML | AAL | 5,70 | 0,01 | 0,18% | 5,85 | 5,85 | 5,70 | 2 501 | 28 622 | 2017-06-28 16:02:39 |
| AVIASG | ASG | 20,57 | 0,00 | 0,00% | 20,57 | 20,57 | 20,57 | 2 | 82 | 2017-06-28 09:00:00 |
| AWBUD | AWB | 6,50 | -0,21 | -3,13% | 6,54 | 6,54 | 6,50 | 6 068 | 78 978 | 2017-06-27 17:00:00 |
| BALTONA | BAL | 2,31 | 0,02 | 0,87% | 2,28 | 2,31 | 2,26 | 1 114 | 5 036 | 2017-06-28 17:00:00 |
| BBIDEV | BBD | 0,79 | 0,00 | 0,00% | 0,78 | 0,81 | 0,78 | 17 701 | 28 018 | 2017-06-28 17:00:00 |
| BEDZIN | BDZ | 24,89 | -0,08 | -0,32% | 24,89 | 24,89 | 24,89 | 1 | 50 | 2017-06-28 09:05:52 |
| BENEFIT | BFT | 1114,05 | -33,85 | -2,95% | 1 150,00 | 1 150,00 | 1 114,05 | 302 | 679 976 | 2017-06-28 17:00:44 |
| BETACOM | BCM | 10,00 | 0,00 | 0,00% | 10,00 | 10,00 | 9,95 | 1 102 | 21 940 | 2017-06-28 17:00:00 |
| BIK | BIK | 17,01 | -0,02 | -0,12% | 17,03 | 17,03 | 17,01 | 25 | 850 | 2017-06-28 17:00:00 |
| BIOMEDLUB | BML | 1,27 | 0,05 | 4,10% | 1,22 | 1,28 | 1,19 | 217 375 | 540 116 | 2017-06-28 17:00:00 |
| BIOTON | BIO | 5,90 | -0,35 | -5,60% | 6,34 | 6,95 | 5,80 | 503 545 | 6 506 540 | 2017-06-28 17:03:22 |
| BMPAG | BMP | 7,10 | -0,03 | -0,42% | 7,13 | 7,13 | 6,85 | 145 | 1 988 | 2017-06-28 17:00:00 |
| BOGDANKA | LWB | 64,34 | -0,58 | -0,89% | 64,90 | 64,90 | 64,10 | 4 081 | 526 228 | 2017-06-28 17:00:00 |
| BORYSZEW | BRS | 11,40 | -0,05 | -0,44% | 11,45 | 11,45 | 11,30 | 74 537 | 1 698 522 | 2017-06-28 17:00:00 |
| BOS | BOS | 10,60 | -0,05 | -0,47% | 10,68 | 10,68 | 10,60 | 6 524 | 139 118 | 2017-06-28 16:41:20 |
| BOWIM | BOW | 5,16 | 0,00 | 0,00% | 5,10 | 5,16 | 5,05 | 2 010 | 20 328 | 2017-06-28 13:29:30 |
| BRASTER | BRA | 15,59 | 0,18 | 1,17% | 15,70 | 15,72 | 15,35 | 18 670 | 579 948 | 2017-06-28 17:00:00 |
| BRIJU | BRI | 7,99 | 0,00 | 0,00% | 8,00 | 8,03 | 7,87 | 4 097 | 65 186 | 2017-06-28 17:00:00 |
| BSCDRUK | BSC | 37,40 | 0,00 | 0,00% | 37,39 | 37,40 | 37,39 | 4 | 300 | 2017-06-28 16:49:25 |
| BUDIMEX | BDX | 239,15 | -2,85 | -1,18% | 242,00 | 242,05 | 236,25 | 15 480 | 7 454 492 | 2017-06-28 17:00:00 |
| BUMECH | BMC | 0,58 | -0,01 | -1,69% | 0,58 | 0,61 | 0,57 | 1 298 058 | 1 521 798 | 2017-06-28 17:00:00 |
| BUWOG | BWO | 110,35 | 0,70 | 0,64% | 110,10 | 110,35 | 110,10 | 53 | 11 686 | 2017-06-28 16:47:48 |
| BYTOM | BTM | 2,59 | -0,06 | -2,26% | 2,67 | 2,67 | 2,56 | 70 434 | 363 756 | 2017-06-28 17:00:00 |
| BZWBK | BZW | 355,70 | 2,00 | 0,57% | 353,70 | 357,70 | 350,10 | 19 605 | 13 922 220 | 2017-06-28 17:00:00 |
| CALATRAVA | CTC | 0,52 | -0,09 | -14,75% | 0,61 | 0,68 | 0,51 | 2 307 150 | 2 818 706 | 2017-06-28 17:04:31 |
| CAPITAL | CPA | 2,93 | 0,01 | 0,34% | 2,86 | 2,95 | 2,84 | 9 182 | 53 098 | 2017-06-28 15:06:04 |
| CCC | CCC | 230,00 | 0,60 | 0,26% | 228,60 | 230,85 | 228,15 | 21 990 | 10 092 702 | 2017-06-28 17:01:03 |
| CDPROJEKT | CDR | 85,50 | -0,50 | -0,58% | 86,00 | 86,76 | 85,50 | 112 065 | 19 266 608 | 2017-06-28 17:00:00 |
| CDRL | CDL | 32,00 | 0,00 | 0,00% | 32,00 | 32,00 | 31,50 | 37 | 2 334 | 2017-06-28 17:00:00 |
| CELTIC | CPD | 6,08 | -0,02 | -0,33% | 6,08 | 6,08 | 6,08 | 20 | 244 | 2017-06-28 15:41:33 |
| CEZ | CEZ | 65,18 | -0,15 | -0,23% | 65,50 | 65,50 | 64,66 | 4 684 | 608 918 | 2017-06-28 16:39:59 |
| CFI | CFI | 0,73 | -0,01 | -1,35% | 0,74 | 0,75 | 0,73 | 138 661 | 204 092 | 2017-06-28 17:00:00 |
| CHEMOS | CHS | 1,17 | -0,01 | -0,85% | 1,17 | 1,17 | 1,17 | 3 397 | 7 948 | 2017-06-26 09:02:25 |
| CIECH | CIE | 61,07 | -1,04 | -1,67% | 62,05 | 62,84 | 61,04 | 44 655 | 5 512 540 | 2017-06-28 17:00:00 |
| CIGAMES | CIG | 1,00 | 0,05 | 5,26% | 0,93 | 1,02 | 0,92 | 3 343 080 | 6 594 814 | 2017-06-28 17:01:53 |
| CITYSERV | CTS | 9,34 | 0,26 | 2,86% | 9,00 | 9,34 | 9,00 | 3 375 | 60 800 | 2017-06-28 17:00:00 |
| CLNPHARMA | CLN | 36,94 | -0,76 | -2,02% | 37,49 | 37,49 | 36,66 | 5 204 | 386 340 | 2017-06-28 17:00:00 |
| CNT | CNT | 7,65 | -0,09 | -1,16% | 7,65 | 7,65 | 7,65 | 10 | 154 | 2017-06-28 09:00:00 |
| COALENERG | CLE | 0,84 | -0,04 | -4,55% | 0,86 | 0,86 | 0,84 | 6 404 | 10 928 | 2017-06-28 16:09:53 |
| COGNOR | COG | 1,56 | -0,03 | -1,89% | 1,56 | 1,56 | 1,55 | 18 665 | 58 136 | 2017-06-28 17:01:11 |
| COLIAN | COL | 3,54 | 0,00 | 0,00% | 3,50 | 3,54 | 3,50 | 3 200 | 22 490 | 2017-06-28 17:00:00 |
| COMARCH | CMR | 213,90 | -0,10 | -0,05% | 214,40 | 214,40 | 212,50 | 34 | 14 456 | 2017-06-28 12:09:06 |
| COMP | CMP | 62,01 | -1,04 | -1,65% | 63,15 | 63,15 | 61,50 | 3 030 | 379 500 | 2017-06-28 17:01:38 |
| CORMAY | CRM | 2,85 | -0,07 | -2,40% | 2,92 | 2,92 | 2,83 | 99 684 | 568 868 | 2017-06-28 17:00:00 |
| CPGROUP | CPG | 6,14 | -0,02 | -0,32% | 6,16 | 6,16 | 6,14 | 46 | 564 | 2017-06-28 10:48:01 |
| CUBEITG | CTG | 3,45 | -0,15 | -4,17% | 3,47 | 3,60 | 3,34 | 18 289 | 125 596 | 2017-06-28 17:00:00 |
| CYFRPLSAT | CPS | 25,00 | -0,40 | -1,57% | 25,30 | 25,67 | 24,99 | 334 989 | 16 962 470 | 2017-06-28 17:04:51 |
| DEBICA | DBC | 108,70 | 0,95 | 0,88% | 108,70 | 108,70 | 108,70 | 500 | 108 700 | 2017-06-28 17:00:48 |
| DECORA | DCR | 10,52 | -0,01 | -0,09% | 10,58 | 10,58 | 10,31 | 256 | 5 294 | 2017-06-28 16:31:02 |
| DEKPOL | DEK | 26,35 | 0,35 | 1,35% | 26,93 | 26,93 | 26,34 | 652 | 34 596 | 2017-06-28 17:00:00 |
| DELKO | DEL | 9,52 | -0,01 | -0,10% | 9,39 | 9,53 | 9,38 | 7 827 | 147 036 | 2017-06-28 17:00:00 |
| DINOPL | DNP | 45,60 | 0,20 | 0,44% | 45,40 | 45,60 | 45,00 | 21 496 | 1 941 572 | 2017-06-28 17:00:00 |
| DOMDEV | DOM | 74,70 | -0,06 | -0,08% | 74,80 | 74,80 | 74,70 | 1 414 | 211 340 | 2017-06-28 17:00:00 |
| DROZAPOL | DPL | 1,85 | 0,00 | 0,00% | 1,85 | 1,85 | 1,85 | 427 | 1 580 | 2017-06-28 16:37:22 |
| ECHO | ECH | 6,45 | 0,17 | 2,71% | 6,26 | 6,46 | 6,21 | 301 886 | 3 838 592 | 2017-06-28 17:01:39 |
| EDINVEST | EDI | 1,95 | 0,00 | 0,00% | 1,95 | 1,95 | 1,95 | 70 | 274 | 2017-06-28 17:02:54 |
| EFEKT | EFK | 26,70 | -0,09 | -0,34% | 26,78 | 26,78 | 26,40 | 444 | 23 544 | 2017-06-28 17:00:00 |
| EKOEXPORT | EEX | 12,77 | 0,11 | 0,87% | 12,70 | 12,79 | 12,66 | 46 354 | 1 177 794 | 2017-06-28 17:00:00 |
| ELBUDOWA | ELB | 118,80 | -0,55 | -0,46% | 119,45 | 120,00 | 118,80 | 1 554 | 371 342 | 2017-06-28 16:47:00 |
| ELEKTROTI | ELT | 13,55 | 0,25 | 1,88% | 13,30 | 13,55 | 13,29 | 1 025 | 27 434 | 2017-06-28 15:05:13 |
| ELEMENTAL | EMT | 3,20 | 0,00 | 0,00% | 3,23 | 3,24 | 3,18 | 30 826 | 197 268 | 2017-06-28 17:03:18 |
| ELKOP | EKP | 0,19 | 0,00 | 0,00% | 0,19 | 0,21 | 0,18 | 615 517 | 242 608 | 2017-06-28 17:00:00 |
| ELZAB | ELZ | 13,90 | -0,09 | -0,64% | 13,33 | 13,90 | 13,31 | 195 | 5 266 | 2017-06-28 16:48:41 |
| EMPERIA | EMP | 83,50 | -0,78 | -0,93% | 84,20 | 84,20 | 82,60 | 536 | 88 982 | 2017-06-28 17:00:00 |
| ENAP | ENP | 1,05 | 0,00 | 0,00% | 1,05 | 1,05 | 1,05 | 10 | 22 | 2017-06-28 09:01:55 |
| ENEA | ENA | 13,40 | 0,04 | 0,30% | 13,36 | 13,46 | 13,26 | 463 346 | 12 398 508 | 2017-06-28 17:00:00 |
| ENELMED | ENE | 13,55 | -0,05 | -0,37% | 13,95 | 13,95 | 13,55 | 1 219 | 33 314 | 2017-06-28 14:49:53 |
| ENERGA | ENG | 10,68 | -0,18 | -1,66% | 10,85 | 10,85 | 10,65 | 822 679 | 17 654 780 | 2017-06-28 17:01:39 |
| ENTER | ENT | 30,17 | 0,17 | 0,57% | 30,18 | 30,18 | 28,92 | 44 | 2 618 | 2017-06-28 17:00:00 |
| ERBUD | ERB | 31,40 | 0,00 | 0,00% | 31,40 | 31,40 | 31,40 | 2 | 126 | 2017-06-28 09:00:00 |
| ERG | ERG | 64,92 | 0,02 | 0,03% | 63,30 | 64,92 | 63,30 | 82 | 10 630 | 2017-06-28 15:50:38 |
| ERGIS | EGS | 6,20 | 0,03 | 0,49% | 6,18 | 6,34 | 6,18 | 20 086 | 249 564 | 2017-06-28 17:01:48 |
| ESOTIQ | EAH | 11,70 | -0,30 | -2,50% | 12,00 | 12,00 | 11,02 | 3 540 | 83 740 | 2017-06-28 17:00:00 |
| ESSYSTEM | ESS | 2,60 | 0,00 | 0,00% | 2,60 | 2,60 | 2,41 | 16 008 | 81 432 | 2017-06-28 17:00:00 |
| EUCO | EUC | 32,55 | -0,22 | -0,67% | 32,89 | 32,89 | 32,10 | 114 | 7 378 | 2017-06-28 16:06:31 |
| EUROCASH | EUR | 31,30 | -0,05 | -0,16% | 31,12 | 31,54 | 30,77 | 686 688 | 43 051 744 | 2017-06-28 17:00:00 |
| EUROHOLD | EHG | 1,60 | 0,11 | 7,38% | 1,60 | 1,60 | 1,60 | 21 | 68 | 2017-06-27 11:30:04 |
| EUROTEL | ETL | 21,50 | 0,50 | 2,38% | 21,17 | 21,50 | 21,15 | 1 781 | 75 552 | 2017-06-28 12:58:06 |
| EXILLON | EXL | 7,90 | 0,00 | 0,00% | 7,90 | 7,90 | 7,90 | 106 | 1 674 | 2017-06-20 11:13:28 |
| FAM | FAM | 4,17 | -0,02 | -0,48% | 4,18 | 4,18 | 4,17 | 17 171 | 143 384 | 2017-06-28 17:00:00 |
| FAMUR | FMF | 5,71 | 0,01 | 0,18% | 5,70 | 5,74 | 5,70 | 59 583 | 679 428 | 2017-06-28 16:45:15 |
| FASING | FSG | 19,00 | 0,00 | 0,00% | 19,00 | 19,00 | 18,98 | 2 209 | 83 932 | 2017-06-28 12:38:32 |
| FASTFIN | FFI | 1,61 | 0,06 | 3,87% | 1,55 | 1,61 | 1,55 | 23 | 72 | 2017-06-28 15:53:16 |
| FEERUM | FEE | 16,50 | -0,40 | -2,37% | 16,95 | 16,95 | 16,50 | 10 | 330 | 2017-06-28 15:16:32 |
| FERRO | FRO | 17,88 | -0,11 | -0,61% | 17,90 | 17,90 | 17,88 | 3 814 | 136 506 | 2017-06-28 17:00:00 |
| FERRUM | FER | 4,15 | 0,00 | 0,00% | 4,15 | 4,22 | 4,15 | 10 | 84 | 2017-06-28 15:17:00 |
| FON | FON | 0,26 | 0,03 | 13,04% | 0,23 | 0,26 | 0,22 | 1 148 971 | 554 822 | 2017-06-28 17:00:00 |
| FORTE | FTE | 82,43 | -1,07 | -1,28% | 83,50 | 83,50 | 82,40 | 707 | 116 984 | 2017-06-28 17:00:00 |
| FORTUNA | FEG | 21,51 | 0,01 | 0,05% | 21,98 | 22,50 | 21,40 | 62 750 | 2 746 708 | 2017-06-28 16:37:07 |
| GEKOPLAST | GKP | 12,20 | -0,09 | -0,73% | 12,20 | 12,20 | 12,20 | 232 | 5 660 | 2017-06-28 17:00:00 |
| GETIN | GTN | 1,32 | 0,00 | 0,00% | 1,31 | 1,32 | 1,30 | 155 607 | 407 136 | 2017-06-28 16:49:46 |
| GETINOBLE | GNB | 1,42 | 0,00 | 0,00% | 1,42 | 1,42 | 1,41 | 381 203 | 1 079 308 | 2017-06-28 17:00:00 |
| GINOROSSI | GRI | 2,18 | -0,01 | -0,46% | 2,14 | 2,19 | 2,14 | 33 572 | 145 156 | 2017-06-28 17:00:00 |
| GLCOSMED | GLC | 3,62 | 0,01 | 0,28% | 3,62 | 3,62 | 3,62 | 2 | 14 | 2017-06-28 17:00:00 |
| GOBARTO | GOB | 7,80 | -0,03 | -0,38% | 7,81 | 7,81 | 7,80 | 3 000 | 46 838 | 2017-06-28 17:00:00 |
| GORENJE | GRV | 27,50 | -1,29 | -4,48% | 28,79 | 28,79 | 27,50 | 355 | 19 530 | 2017-06-28 17:00:00 |
| GPRE | GPR | 4,95 | -0,15 | -2,94% | 5,08 | 5,09 | 4,95 | 153 957 | 1 531 208 | 2017-06-28 17:04:18 |
| GPW | GPW | 48,24 | -0,16 | -0,33% | 48,02 | 48,34 | 48,00 | 12 326 | 1 188 732 | 2017-06-28 17:00:00 |
| GROCLIN | GCN | 11,42 | 0,02 | 0,18% | 11,50 | 11,59 | 11,23 | 8 297 | 188 860 | 2017-06-28 17:00:00 |
| GRODNO | GRN | 9,40 | 0,00 | 0,00% | 9,06 | 9,40 | 9,06 | 1 312 | 24 564 | 2017-06-28 17:00:00 |
| GRUPAAZOTY | ATT | 63,50 | -6,02 | -8,66% | 64,50 | 65,62 | 63,30 | 424 605 | 54 323 988 | 2017-06-28 17:04:32 |
| GTC | GTC | 9,51 | -0,17 | -1,76% | 9,56 | 9,68 | 9,51 | 24 207 | 464 542 | 2017-06-28 17:00:00 |
| HANDLOWY | BHW | 72,98 | 0,49 | 0,68% | 73,20 | 73,49 | 72,01 | 41 576 | 6 050 662 | 2017-06-28 17:00:00 |
| HARPER | HRP | 1,05 | 0,00 | 0,00% | 1,05 | 1,05 | 1,05 | 1 | 2 | 2017-06-28 10:42:15 |
| HELIO | HEL | 16,90 | 0,00 | 0,00% | 17,09 | 17,09 | 16,90 | 171 | 5 780 | 2017-06-28 12:44:25 |
| HERKULES | HRS | 4,00 | -0,05 | -1,23% | 4,03 | 4,04 | 3,88 | 40 203 | 319 726 | 2017-06-28 17:00:00 |
| HUBSTYLE | HUB | 1,21 | -0,02 | -1,63% | 1,26 | 1,26 | 1,16 | 8 900 | 21 502 | 2017-06-28 13:59:52 |
| HYDROTOR | HDR | 39,60 | -0,70 | -1,74% | 40,30 | 40,30 | 39,01 | 883 | 69 858 | 2017-06-28 17:00:00 |
| I2DEV | I2D | 15,70 | 0,01 | 0,06% | 15,20 | 15,80 | 15,20 | 326 | 10 154 | 2017-06-27 16:48:15 |
| IALBGR | IAG | 1,32 | 0,12 | 10,00% | 1,20 | 1,39 | 1,17 | 323 721 | 833 890 | 2017-06-14 17:00:25 |
| IDEABANK | IDA | 23,87 | 0,08 | 0,34% | 23,67 | 23,87 | 23,67 | 3 500 | 166 310 | 2017-06-28 17:00:00 |
| IFCAPITAL | IFC | 0,56 | -0,01 | -1,75% | 0,54 | 0,56 | 0,54 | 6 003 | 6 544 | 2017-06-28 16:44:49 |
| IFIRMA | IFI | 2,95 | 0,08 | 2,79% | 2,90 | 2,95 | 2,89 | 5 754 | 33 490 | 2017-06-28 17:00:00 |
| IFSA | IFR | 0,40 | 0,00 | 0,00% | 0,39 | 0,41 | 0,39 | 8 834 | 7 068 | 2017-06-28 16:48:41 |
| IIAAV | IIA | 8,47 | -0,02 | -0,24% | 8,52 | 8,52 | 8,47 | 29 | 492 | 2017-06-28 13:58:53 |
| IMCOMPANY | IMC | 10,25 | -0,21 | -2,01% | 10,60 | 10,60 | 10,25 | 5 467 | 112 490 | 2017-06-28 17:00:00 |
| IMMOBILE | GKI | 3,67 | -0,03 | -0,81% | 3,70 | 3,74 | 3,67 | 3 235 | 23 934 | 2017-06-28 17:00:00 |
| IMPEL | IPL | 22,50 | 0,00 | 0,00% | 22,50 | 22,50 | 22,50 | 6 | 270 | 2017-06-28 16:10:34 |
| IMPERA | IMP | 1,70 | 0,00 | 0,00% | 1,70 | 1,70 | 1,67 | 428 | 1 444 | 2017-06-28 16:33:05 |
| IMPEXMET | IPX | 4,45 | 0,00 | 0,00% | 4,45 | 4,46 | 4,43 | 62 162 | 553 132 | 2017-06-28 17:00:00 |
| IMS | IMS | 3,60 | 0,00 | 0,00% | 3,64 | 3,64 | 3,60 | 38 711 | 278 784 | 2017-06-28 09:44:19 |
| INC | INC | 1,86 | 0,01 | 0,54% | 1,86 | 1,86 | 1,86 | 50 | 186 | 2017-06-28 09:42:20 |
| INDATA | IDT | 0,52 | 0,01 | 1,96% | 0,50 | 0,53 | 0,50 | 69 139 | 70 346 | 2017-06-28 17:00:00 |
| INDYGO | IDG | 0,58 | 0,01 | 1,75% | 0,55 | 0,58 | 0,55 | 260 | 292 | 2017-06-28 17:00:00 |
| INDYKPOL | IND | 60,45 | -0,25 | -0,41% | 60,69 | 60,69 | 59,00 | 1 901 | 224 350 | 2017-06-28 13:29:36 |
| INGBSK | ING | 183,00 | -1,95 | -1,05% | 183,10 | 184,00 | 183,00 | 825 | 302 084 | 2017-06-28 17:03:14 |
| INPRO | INP | 4,98 | -0,10 | -1,97% | 5,05 | 5,05 | 4,98 | 4 | 40 | 2017-06-28 10:32:05 |
| INSTALKRK | INK | 17,00 | -0,53 | -3,02% | 17,00 | 17,15 | 16,80 | 5 242 | 177 984 | 2017-06-28 17:00:00 |
| INTERAOLT | IRL | 11,22 | 0,22 | 2,00% | 10,95 | 11,22 | 10,95 | 1 728 | 37 966 | 2017-06-28 16:42:48 |
| INTERCARS | CAR | 300,00 | -8,30 | -2,69% | 304,00 | 311,95 | 292,30 | 3 596 | 2 178 066 | 2017-06-28 17:02:58 |
| INTERFERI | INF | 3,91 | -0,02 | -0,51% | 3,80 | 3,91 | 3,78 | 5 595 | 42 412 | 2017-06-27 16:34:13 |
| INTERSPPL | IPO | 2,77 | 0,00 | 0,00% | 2,77 | 2,77 | 2,77 | 2 | 12 | 2017-06-28 17:00:00 |
| INTROL | INL | 7,40 | 0,00 | 0,00% | 7,40 | 7,40 | 7,40 | 300 | 4 440 | 2017-06-28 15:37:13 |
| INVISTA | INV | 1,30 | -0,02 | -1,52% | 1,30 | 1,30 | 1,30 | 155 | 404 | 2017-06-28 16:44:46 |
| IPOPEMA | IPE | 1,96 | 0,02 | 1,03% | 1,98 | 1,99 | 1,80 | 2 208 | 8 754 | 2017-06-28 17:00:00 |
| IZOBLOK | IZB | 157,75 | -2,20 | -1,38% | 159,95 | 159,95 | 156,50 | 111 | 34 866 | 2017-06-28 16:47:19 |
| IZOSTAL | IZS | 5,50 | -0,24 | -4,18% | 5,74 | 5,74 | 5,50 | 1 903 | 21 006 | 2017-06-28 16:05:54 |
| JSW | JSW | 73,08 | -0,44 | -0,60% | 73,10 | 74,78 | 72,70 | 295 044 | 43 320 288 | 2017-06-28 17:00:42 |
| JWCONSTR | JWC | 4,80 | 0,05 | 1,05% | 4,67 | 4,80 | 4,67 | 310 | 2 974 | 2017-06-28 13:51:53 |
| K2INTERNT | K2I | 14,95 | -0,15 | -0,99% | 15,09 | 15,09 | 14,70 | 2 201 | 65 028 | 2017-06-28 17:00:00 |
| KANIA | KAN | 1,95 | -0,05 | -2,50% | 2,00 | 2,00 | 1,95 | 19 226 | 75 334 | 2017-06-28 17:00:00 |
| KBDOM | KBD | 3,56 | 0,10 | 2,89% | 3,45 | 3,56 | 3,28 | 102 | 672 | 2017-06-28 14:56:03 |
| KCI | KCI | 1,22 | -0,02 | -1,61% | 1,21 | 1,24 | 1,19 | 125 329 | 303 804 | 2017-06-28 17:00:00 |
| KDMSHIPNG | KDM | 4,75 | 0,00 | 0,00% | 4,75 | 4,75 | 4,75 | 5 | 48 | 2017-04-24 15:19:47 |
| KERNEL | KER | 65,00 | -1,68 | -2,52% | 66,40 | 67,44 | 65,00 | 21 439 | 2 846 652 | 2017-06-28 17:00:00 |
| KETY | KTY | 433,00 | 2,00 | 0,46% | 427,60 | 433,00 | 425,25 | 4 329 | 3 726 902 | 2017-06-28 17:04:59 |
| KGHM | KGH | 110,35 | -1,05 | -0,94% | 111,25 | 111,65 | 109,70 | 733 993 | 162 321 616 | 2017-06-28 17:02:18 |
| KGL | KGL | 25,80 | -0,09 | -0,35% | 25,80 | 25,80 | 25,80 | 82 | 4 232 | 2017-06-27 14:23:26 |
| KINOPOL | KPL | 12,81 | 0,01 | 0,08% | 12,80 | 12,82 | 12,79 | 16 525 | 423 258 | 2017-06-28 17:00:00 |
| KOGENERA | KGN | 94,00 | -1,46 | -1,53% | 95,46 | 95,46 | 93,10 | 5 383 | 1 015 928 | 2017-06-28 17:03:45 |
| KOMPAP | KMP | 7,44 | 0,00 | 0,00% | 7,10 | 7,44 | 7,10 | 4 | 58 | 2017-06-28 16:36:48 |
| KOMPUTRON | KOM | 6,47 | 0,02 | 0,31% | 6,48 | 6,48 | 6,44 | 13 777 | 178 068 | 2017-06-28 17:00:00 |
| KONSSTALI | KST | 33,66 | 0,27 | 0,81% | 32,75 | 33,66 | 32,75 | 114 | 7 474 | 2017-06-28 09:52:31 |
| KOPEX | KPX | 4,02 | 0,00 | 0,00% | 3,95 | 4,07 | 3,93 | 34 808 | 279 034 | 2017-06-28 16:05:38 |
| KPPD | KPD | 28,00 | 0,00 | 0,00% | 28,00 | 28,00 | 28,00 | 27 | 1 512 | 2017-06-07 15:31:49 |
| KRAKCHEM | KCH | 2,80 | 0,00 | 0,00% | 2,80 | 2,80 | 2,65 | 4 059 | 21 776 | 2017-06-28 17:00:00 |
| KREC | KRC | 6,05 | 0,00 | 0,00% | 6,05 | 6,05 | 6,05 | 252 | 3 050 | 2017-06-28 17:00:00 |
| KREZUS | KZS | 1,08 | -0,02 | -1,82% | 1,09 | 1,11 | 1,07 | 46 531 | 100 886 | 2017-06-28 16:48:00 |
| KRKA | KRK | 229,00 | -1,00 | -0,43% | 229,00 | 229,00 | 229,00 | 63 | 28 854 | 2017-06-27 16:15:36 |
| KRUK | KRU | 310,90 | -0,10 | -0,03% | 312,00 | 312,00 | 305,00 | 28 772 | 17 817 926 | 2017-06-28 17:00:00 |
| KRUSZWICA | KSW | 69,00 | 0,01 | 0,01% | 68,95 | 69,00 | 68,95 | 398 | 54 900 | 2017-06-27 16:48:24 |
| KRVITAMIN | KVT | 6,50 | -0,02 | -0,31% | 6,52 | 6,52 | 6,25 | 5 | 64 | 2017-06-28 17:00:00 |
| KSGAGRO | KSG | 2,45 | 0,02 | 0,82% | 2,45 | 2,45 | 2,39 | 13 832 | 66 820 | 2017-06-28 17:00:00 |
| LARK | LRK | 0,40 | 0,01 | 2,56% | 0,39 | 0,42 | 0,37 | 54 608 | 43 914 | 2017-06-28 15:00:23 |
| LARQ | LRQ | 20,41 | 0,41 | 2,05% | 20,00 | 20,41 | 20,00 | 5 849 | 238 126 | 2017-06-28 17:00:00 |
| LCCORP | LCC | 2,04 | -0,04 | -1,92% | 2,08 | 2,08 | 2,03 | 74 905 | 307 566 | 2017-06-28 16:43:02 |
| LENA | LEN | 4,29 | 0,04 | 0,94% | 4,30 | 4,30 | 4,26 | 1 986 | 16 980 | 2017-06-28 13:15:35 |
| LENTEX | LTX | 10,85 | -0,04 | -0,37% | 10,76 | 10,90 | 10,75 | 5 090 | 110 042 | 2017-06-28 16:48:28 |
| LIBET | LBT | 2,18 | -0,01 | -0,46% | 2,14 | 2,18 | 2,14 | 2 740 | 11 888 | 2017-06-28 17:00:00 |
| LIVECHAT | LVC | 57,00 | -1,20 | -2,06% | 58,17 | 58,17 | 57,00 | 5 794 | 664 084 | 2017-06-28 17:00:00 |
| LOKUM | LKD | 15,60 | -0,20 | -1,27% | 15,60 | 15,90 | 15,00 | 9 781 | 306 436 | 2017-06-28 17:04:44 |
| LOTOS | LTS | 53,40 | -1,37 | -2,50% | 55,00 | 55,00 | 53,31 | 347 925 | 37 416 896 | 2017-06-28 17:00:00 |
| LPP | LPP | 7200,00 | 7,70 | 0,11% | 7 159,00 | 7 282,00 | 7 108,15 | 2 053 | 29 639 756 | 2017-06-28 17:00:00 |
| LSISOFT | LSI | 12,00 | -0,08 | -0,66% | 12,05 | 12,05 | 11,90 | 1 189 | 28 406 | 2017-06-28 17:00:00 |
| LUBAWA | LBW | 1,28 | 0,00 | 0,00% | 1,29 | 1,29 | 1,26 | 60 865 | 154 414 | 2017-06-28 17:00:00 |
| MABION | MAB | 94,74 | -0,37 | -0,39% | 95,01 | 96,09 | 94,74 | 280 | 53 148 | 2017-06-28 16:35:53 |
| MAKARONPL | MAK | 6,10 | 0,00 | 0,00% | 6,10 | 6,10 | 6,10 | 899 | 10 968 | 2017-06-28 12:50:14 |
| MANGATA | MGT | 105,00 | -3,00 | -2,78% | 107,50 | 111,20 | 105,00 | 3 868 | 840 218 | 2017-06-28 17:01:31 |
| MARVIPOL | MVP | 13,99 | 0,13 | 0,94% | 13,95 | 13,99 | 13,86 | 815 | 22 702 | 2017-06-28 17:00:00 |
| MASTERPHA | MPH | 6,20 | 0,15 | 2,48% | 6,20 | 6,20 | 6,20 | 2 | 24 | 2017-06-28 17:00:00 |
| MBANK | MBK | 465,00 | -12,00 | -2,52% | 472,40 | 479,85 | 465,00 | 8 756 | 8 290 880 | 2017-06-28 17:03:54 |
| MBWS | MBW | 66,50 | -0,25 | -0,37% | 66,75 | 66,75 | 66,50 | 59 | 7 862 | 2017-06-28 14:35:20 |
| MCI | MCI | 8,98 | 0,03 | 0,34% | 8,93 | 9,03 | 8,82 | 2 924 | 52 350 | 2017-06-28 17:00:00 |
| MDIENERGIA | MDI | 3,55 | 0,01 | 0,28% | 3,45 | 3,55 | 3,36 | 8 167 | 55 360 | 2017-06-28 16:35:37 |
| MEDIACAP | MCP | 2,70 | 0,01 | 0,37% | 2,69 | 2,70 | 2,69 | 19 231 | 103 472 | 2017-06-28 16:19:37 |
| MEDICALG | MDG | 305,30 | 0,30 | 0,10% | 305,35 | 306,40 | 303,00 | 1 531 | 936 084 | 2017-06-28 17:00:00 |
| MENNICA | MNC | 19,40 | -0,20 | -1,02% | 19,30 | 19,40 | 19,30 | 1 618 | 62 492 | 2017-06-28 17:00:00 |
| MERCATOR | MRC | 18,10 | -0,15 | -0,82% | 18,28 | 18,28 | 17,67 | 1 657 | 60 062 | 2017-06-28 17:00:00 |
| MERCOR | MCR | 10,67 | -0,13 | -1,20% | 10,79 | 10,79 | 10,67 | 209 | 4 460 | 2017-06-28 17:00:00 |
| MEXPOLSKA | MEX | 6,99 | 0,01 | 0,14% | 6,99 | 6,99 | 6,66 | 4 740 | 64 370 | 2017-06-28 10:58:07 |
| MFO | MFO | 41,81 | -0,08 | -0,19% | 41,89 | 41,89 | 40,60 | 82 | 6 824 | 2017-06-28 17:00:00 |
| MILKILAND | MLK | 1,74 | 0,00 | 0,00% | 1,72 | 1,74 | 1,71 | 9 270 | 32 098 | 2017-06-28 12:42:39 |
| MILLENNIUM | MIL | 7,16 | -0,40 | -5,29% | 7,50 | 7,60 | 7,16 | 371 446 | 5 465 000 | 2017-06-28 17:00:00 |
| MIRACULUM | MIR | 1,67 | 0,00 | 0,00% | 1,67 | 1,67 | 1,67 | 10 259 | 34 266 | 2017-06-28 10:37:18 |
| MIRBUD | MRB | 1,27 | -0,01 | -0,78% | 1,28 | 1,30 | 1,26 | 263 899 | 671 814 | 2017-06-28 17:00:00 |
| MLPGROUP | MLG | 49,93 | 3,93 | 8,54% | 49,93 | 49,93 | 49,93 | 1 | 100 | 2017-06-28 09:02:32 |
| MOJ | MOJ | 0,81 | -0,05 | -5,81% | 0,86 | 0,86 | 0,81 | 1 255 | 2 148 | 2017-06-19 14:37:50 |
| MOL | MOL | 292,95 | 0,00 | 0,00% | 293,00 | 293,00 | 292,95 | 1 802 | 1 055 972 | 2017-06-28 15:23:31 |
| MONNARI | MON | 8,95 | -0,04 | -0,44% | 9,01 | 9,08 | 8,95 | 11 437 | 206 560 | 2017-06-28 15:15:15 |
| MOSTALPLC | MSP | 11,90 | -0,10 | -0,83% | 12,00 | 12,00 | 11,90 | 286 | 6 808 | 2017-06-28 14:20:56 |
| MOSTALWAR | MSW | 11,62 | -0,57 | -4,68% | 12,15 | 12,19 | 11,62 | 1 384 | 32 776 | 2017-06-28 17:00:00 |
| MOSTALZAB | MSZ | 0,96 | 0,00 | 0,00% | 0,97 | 0,97 | 0,94 | 75 652 | 142 712 | 2017-06-28 17:00:00 |
| MUZA | MZA | 3,48 | 0,16 | 4,82% | 3,50 | 3,50 | 3,17 | 805 | 5 108 | 2017-06-22 16:34:41 |
| MWTRADE | MWT | 6,71 | 0,05 | 0,75% | 6,66 | 6,71 | 6,66 | 140 | 1 874 | 2017-06-28 13:06:37 |
| NETIA | NET | 4,16 | -0,05 | -1,19% | 4,21 | 4,21 | 4,15 | 39 885 | 332 500 | 2017-06-28 17:00:00 |
| NETMEDIA | NEM | 6,80 | 0,00 | 0,00% | 6,80 | 6,80 | 6,80 | 4 910 | 66 776 | 2017-06-27 12:45:50 |
| NEUCA | NEU | 384,00 | -2,90 | -0,75% | 386,00 | 386,20 | 380,30 | 3 029 | 2 323 094 | 2017-06-28 17:00:00 |
| NEWAG | NWG | 16,80 | 0,04 | 0,24% | 16,85 | 16,85 | 16,70 | 753 | 25 178 | 2017-06-28 17:00:00 |
| NORTCOAST | NCT | 7,33 | -0,12 | -1,61% | 7,12 | 7,83 | 7,10 | 3 186 | 45 526 | 2017-06-28 14:30:10 |
| NOVITA | NVT | 51,78 | 1,31 | 2,60% | 51,78 | 51,78 | 51,78 | 46 | 4 764 | 2017-06-28 12:41:04 |
| NOWAGALA | CNG | 2,11 | 0,01 | 0,48% | 2,11 | 2,11 | 2,11 | 474 | 2 000 | 2017-06-28 10:34:30 |
| NTTSYSTEM | NTT | 2,10 | 0,06 | 2,94% | 2,10 | 2,10 | 2,10 | 388 | 1 630 | 2017-06-28 16:45:53 |
| ODLEWNIE | ODL | 4,30 | 0,14 | 3,37% | 4,19 | 4,33 | 4,15 | 15 198 | 129 528 | 2017-06-28 17:00:17 |
| OEX | OEX | 21,00 | -0,42 | -1,96% | 21,00 | 21,00 | 21,00 | 50 | 2 100 | 2017-06-28 17:00:00 |
| OPENFIN | OPF | 2,26 | -0,01 | -0,44% | 2,19 | 2,26 | 2,18 | 12 141 | 54 514 | 2017-06-28 17:00:00 |
| OPONEO.PL | OPN | 49,01 | -0,98 | -1,96% | 49,21 | 49,50 | 49,01 | 1 811 | 178 034 | 2017-06-28 17:00:00 |
| OPTEAM | OPM | 6,27 | 0,00 | 0,00% | 6,27 | 6,27 | 6,27 | 5 | 62 | 2017-06-28 09:00:00 |
| ORANGEPL | OPL | 5,17 | 0,02 | 0,39% | 5,15 | 5,20 | 5,13 | 2 924 573 | 30 208 328 | 2017-06-28 17:01:53 |
| ORBIS | ORB | 83,98 | -2,02 | -2,35% | 85,90 | 85,90 | 83,98 | 501 | 84 816 | 2017-06-28 17:00:00 |
| ORION | ORN | 78,53 | 0,54 | 0,69% | 78,66 | 78,66 | 78,00 | 133 | 20 896 | 2017-06-28 16:07:25 |
| ORZBIALY | OBL | 13,20 | 0,22 | 1,69% | 12,70 | 13,20 | 12,70 | 2 192 | 57 506 | 2017-06-28 17:02:42 |
| OTLOG | OTS | 20,77 | 0,02 | 0,10% | 20,75 | 20,77 | 20,75 | 64 | 2 658 | 2017-06-28 11:28:39 |
| OTMUCHOW | OTM | 4,02 | 0,02 | 0,50% | 3,98 | 4,02 | 3,97 | 1 120 | 8 916 | 2017-06-28 12:30:25 |
| OVOSTAR | OVO | 121,90 | -6,15 | -4,80% | 130,00 | 130,00 | 120,00 | 1 267 | 310 858 | 2017-06-28 16:47:01 |
| PAGED | PGD | 59,79 | 0,04 | 0,07% | 59,80 | 59,80 | 58,90 | 285 | 33 666 | 2017-06-28 17:00:00 |
| PAMAPOL | PMP | 1,37 | 0,02 | 1,48% | 1,35 | 1,38 | 1,35 | 4 226 | 11 574 | 2017-06-28 17:00:00 |
| PANOVA | NVA | 25,10 | 0,10 | 0,40% | 25,00 | 25,10 | 24,50 | 7 462 | 368 352 | 2017-06-28 17:00:00 |
| PBG | PBG | 3,18 | -0,05 | -1,55% | 3,26 | 3,26 | 3,15 | 29 747 | 189 400 | 2017-06-28 16:29:07 |
| PBKM | BKM | 56,00 | 0,10 | 0,18% | 55,40 | 56,00 | 54,41 | 1 587 | 176 824 | 2017-06-28 17:00:00 |
| PCCEXOL | PCX | 1,86 | 0,00 | 0,00% | 1,86 | 1,86 | 1,80 | 1 429 | 5 222 | 2017-06-28 16:29:02 |
| PCCINTER | PCI | 2,21 | 0,01 | 0,45% | 2,29 | 2,29 | 2,21 | 700 | 3 174 | 2017-06-28 11:29:03 |
| PCCROKITA | PCR | 88,98 | 0,38 | 0,43% | 89,00 | 89,00 | 88,30 | 489 | 86 528 | 2017-06-28 17:00:00 |
| PCM | PCM | 36,00 | -0,59 | -1,61% | 36,68 | 36,68 | 35,99 | 1 219 | 87 924 | 2017-06-28 16:15:19 |
| PEGAS | PGS | 149,00 | -1,00 | -0,67% | 149,00 | 149,00 | 149,00 | 40 | 11 920 | 2017-06-28 12:50:44 |
| PEKABEX | PBX | 9,70 | -0,11 | -1,12% | 9,85 | 9,85 | 9,70 | 4 423 | 86 254 | 2017-06-28 11:25:08 |
| PEKAO | PEO | 126,20 | -1,05 | -0,83% | 126,95 | 127,50 | 126,10 | 617 160 | 156 453 360 | 2017-06-28 17:00:00 |
| PEMANAGER | PEM | 51,00 | 0,00 | 0,00% | 51,50 | 51,50 | 50,22 | 345 | 34 746 | 2017-06-28 17:00:00 |
| PEP | PEP | 11,93 | -0,05 | -0,42% | 12,14 | 12,14 | 11,90 | 1 969 | 47 066 | 2017-06-28 17:00:00 |
| PEPEES | PPS | 1,26 | -0,01 | -0,79% | 1,27 | 1,27 | 1,25 | 2 030 | 5 076 | 2017-06-28 16:35:24 |
| PFLEIDER | PFL | 46,16 | -0,55 | -1,18% | 46,42 | 46,60 | 45,33 | 84 637 | 7 792 334 | 2017-06-28 17:00:00 |
| PGE | PGE | 12,57 | -0,11 | -0,87% | 12,68 | 12,68 | 12,52 | 1 582 578 | 39 785 940 | 2017-06-28 17:00:26 |
| PGNIG | PGN | 6,54 | 0,00 | 0,00% | 6,54 | 6,58 | 6,51 | 2 531 756 | 33 152 096 | 2017-06-28 17:00:00 |
| PGODLEW | PGO | 6,00 | -0,01 | -0,17% | 6,50 | 6,50 | 5,95 | 94 006 | 1 129 424 | 2017-06-28 17:00:00 |
| PGSSOFT | PSW | 15,15 | 0,50 | 3,41% | 15,05 | 15,69 | 15,05 | 1 857 | 56 606 | 2017-06-28 17:00:00 |
| PHN | PHN | 15,33 | 0,03 | 0,20% | 15,30 | 15,33 | 15,24 | 1 026 | 31 330 | 2017-06-28 15:26:58 |
| PKNORLEN | PKN | 111,80 | -1,70 | -1,50% | 113,50 | 113,80 | 111,65 | 451 966 | 101 754 904 | 2017-06-28 17:00:00 |
| PKOBP | PKO | 34,63 | -0,12 | -0,35% | 34,75 | 34,87 | 34,16 | 1 838 927 | 126 784 000 | 2017-06-28 17:00:00 |
| PKPCARGO | PKP | 61,92 | -0,33 | -0,53% | 62,01 | 62,24 | 60,10 | 18 049 | 2 213 612 | 2017-06-28 17:03:03 |
| PLASTBOX | PLX | 2,40 | 0,00 | 0,00% | 2,39 | 2,40 | 2,33 | 652 | 3 038 | 2017-06-28 17:00:00 |
| PLATYNINW | PIW | 0,76 | -0,04 | -5,00% | 0,77 | 0,77 | 0,66 | 2 888 | 3 858 | 2017-06-28 15:19:03 |
| PLAYWAY | PLW | 59,20 | 0,20 | 0,34% | 59,50 | 60,00 | 59,00 | 747 | 88 864 | 2017-06-28 17:00:00 |
| PLAZACNTR | PLZ | 6,11 | -0,84 | -12,09% | 6,11 | 6,11 | 6,11 | 256 | 3 128 | 2017-06-28 16:42:42 |
| PMPG | PGM | 3,90 | 0,30 | 8,33% | 3,62 | 3,94 | 3,54 | 12 480 | 90 968 | 2017-06-28 17:00:00 |
| POLICE | PCE | 20,45 | 0,00 | 0,00% | 20,33 | 20,49 | 20,33 | 908 | 37 064 | 2017-06-28 17:01:09 |
| POLIMEXMS | PXM | 6,78 | -0,05 | -0,73% | 6,83 | 6,92 | 6,72 | 328 783 | 4 487 642 | 2017-06-28 17:04:35 |
| POLNA | PLA | 19,82 | -0,18 | -0,90% | 19,92 | 20,00 | 19,82 | 2 000 | 79 812 | 2017-06-28 16:40:13 |
| POLNORD | PND | 9,82 | -0,02 | -0,20% | 9,82 | 9,94 | 9,74 | 182 226 | 3 575 418 | 2017-06-28 17:01:35 |
| POLWAX | PWX | 14,70 | 0,10 | 0,68% | 14,66 | 14,80 | 14,50 | 9 530 | 277 176 | 2017-06-28 17:00:00 |
| POZBUD | POZ | 2,40 | -0,10 | -4,00% | 2,50 | 2,50 | 2,37 | 21 908 | 105 458 | 2017-06-28 17:01:32 |
| PRAGMAFA | PRF | 14,01 | 0,01 | 0,07% | 14,01 | 14,01 | 14,01 | 45 | 1 260 | 2017-06-27 12:44:25 |
| PRAGMAINK | PRI | 10,10 | 0,35 | 3,59% | 9,61 | 10,10 | 9,61 | 319 | 6 150 | 2017-06-28 17:00:00 |
| PRAIRIE | PDZ | 1,46 | -0,04 | -2,67% | 1,50 | 1,50 | 1,44 | 82 478 | 239 438 | 2017-06-28 15:38:24 |
| PRIMAMODA | PMA | 4,35 | 0,13 | 3,08% | 4,15 | 4,40 | 4,15 | 1 128 | 9 668 | 2017-06-28 16:42:34 |
| PROCAD | PRD | 1,43 | -0,01 | -0,69% | 1,44 | 1,44 | 1,43 | 281 | 804 | 2017-06-28 15:35:12 |
| PROCHEM | PRM | 17,98 | 0,03 | 0,17% | 17,99 | 17,99 | 17,98 | 2 | 72 | 2017-06-28 17:00:00 |
| PROCHNIK | PRC | 0,88 | -0,02 | -2,22% | 0,88 | 0,90 | 0,87 | 34 825 | 60 908 | 2017-06-28 17:00:00 |
| PROJPRZEM | PJP | 9,40 | 0,53 | 5,98% | 8,87 | 9,40 | 8,51 | 23 099 | 413 250 | 2017-06-28 17:00:00 |
| PROTEKTOR | PRT | 3,73 | 0,03 | 0,81% | 3,74 | 3,74 | 3,73 | 1 004 | 7 490 | 2017-06-28 16:48:07 |
| PROVIDENT | IPF | 8,50 | 0,00 | 0,00% | 8,50 | 8,50 | 8,50 | 1 | 18 | 2017-06-28 09:00:00 |
| PZU | PZU | 45,60 | -0,37 | -0,80% | 45,83 | 46,00 | 45,26 | 2 554 840 | 233 188 800 | 2017-06-28 17:02:30 |
| QUANTUM | QNT | 16,20 | 0,60 | 3,85% | 15,60 | 16,20 | 15,60 | 397 | 12 492 | 2017-06-28 17:00:00 |
| QUERCUS | QRS | 6,33 | -0,07 | -1,09% | 6,49 | 6,49 | 6,25 | 5 374 | 67 972 | 2017-06-28 17:00:00 |
| QUMAK | QMK | 2,53 | -0,10 | -3,80% | 2,59 | 2,60 | 2,53 | 41 323 | 212 732 | 2017-06-28 16:49:47 |
| RADPOL | RDL | 1,85 | -0,31 | -14,35% | 2,00 | 2,15 | 1,80 | 206 793 | 794 186 | 2017-06-28 17:02:43 |
| RAFAKO | RFK | 8,00 | 0,00 | 0,00% | 8,05 | 8,05 | 7,94 | 23 052 | 368 860 | 2017-06-28 17:04:22 |
| RAFAMET | RAF | 15,70 | 0,10 | 0,64% | 15,22 | 15,70 | 15,22 | 532 | 16 222 | 2017-06-28 14:48:01 |
| RAINBOW | RBW | 41,45 | 2,45 | 6,28% | 39,30 | 41,45 | 39,30 | 4 636 | 372 892 | 2017-06-28 17:00:00 |
| RANKPROGR | RNK | 1,90 | 0,02 | 1,06% | 1,87 | 1,92 | 1,87 | 56 957 | 216 120 | 2017-06-28 17:00:00 |
| RAWLPLUG | RWL | 12,30 | 0,00 | 0,00% | 12,30 | 12,30 | 12,29 | 602 | 14 804 | 2017-06-28 17:00:00 |
| REDAN | RDN | 1,71 | 0,03 | 1,79% | 1,71 | 1,71 | 1,71 | 10 | 34 | 2017-06-28 11:18:46 |
| RELPOL | RLP | 8,95 | -0,01 | -0,11% | 8,61 | 8,95 | 8,61 | 701 | 12 242 | 2017-06-28 12:48:56 |
| REMAK | RMK | 18,00 | 0,00 | 0,00% | 18,00 | 18,00 | 18,00 | 2 | 72 | 2017-06-28 17:00:00 |
| RESBUD | RES | 0,65 | 0,00 | 0,00% | 0,65 | 0,65 | 0,64 | 20 219 | 26 074 | 2017-06-28 16:39:17 |
| ROBYG | ROB | 3,25 | 0,01 | 0,31% | 3,23 | 3,25 | 3,21 | 100 841 | 651 240 | 2017-06-28 17:02:56 |
| RONSON | RON | 1,72 | 0,00 | 0,00% | 1,72 | 1,72 | 1,71 | 6 802 | 23 286 | 2017-06-28 17:00:00 |
| ROPCZYCE | RPC | 21,30 | 0,00 | 0,00% | 21,30 | 21,31 | 21,30 | 110 | 4 686 | 2017-06-28 12:42:29 |
| SANOK | SNK | 67,30 | -1,45 | -2,11% | 68,77 | 68,77 | 67,00 | 910 | 123 044 | 2017-06-28 16:10:27 |
| SANTANDER | SAN | 24,90 | 0,00 | 0,00% | 24,80 | 24,90 | 24,80 | 114 | 5 670 | 2017-06-28 14:51:34 |
| SARE | SAR | 23,90 | -0,19 | -0,79% | 24,09 | 24,10 | 23,75 | 1 238 | 59 350 | 2017-06-28 16:22:00 |
| SECOGROUP | SWG | 22,00 | 0,25 | 1,15% | 22,00 | 22,00 | 22,00 | 19 | 836 | 2017-06-27 10:43:04 |
| SEKO | SEK | 6,95 | -0,22 | -3,07% | 7,17 | 7,17 | 6,95 | 1 356 | 18 962 | 2017-06-28 12:12:35 |
| SELENAFM | SEL | 19,97 | 0,12 | 0,60% | 18,95 | 19,99 | 18,95 | 119 | 4 720 | 2017-06-28 12:08:51 |
| SELVITA | SLV | 62,50 | -1,20 | -1,88% | 63,70 | 63,75 | 61,26 | 4 240 | 528 230 | 2017-06-28 17:00:41 |
| SERINUS | SEN | 1,11 | -0,02 | -1,77% | 1,13 | 1,13 | 1,10 | 62 238 | 139 060 | 2017-06-28 17:00:00 |
| SETANTA | SET | 8,74 | -0,16 | -1,80% | 8,75 | 8,75 | 8,00 | 315 | 5 062 | 2017-06-28 12:41:56 |
| SFINKS | SFS | 2,32 | -0,03 | -1,28% | 2,34 | 2,40 | 2,32 | 22 077 | 104 246 | 2017-06-28 17:01:47 |
| SILVANO | SFG | 11,88 | 0,00 | 0,00% | 11,88 | 11,88 | 11,88 | 60 | 1 426 | 2017-06-28 11:30:23 |
| SIMPLE | SME | 7,00 | 0,00 | 0,00% | 6,90 | 7,00 | 6,90 | 533 | 7 384 | 2017-06-28 11:32:33 |
| SKARBIEC | SKH | 28,22 | -0,12 | -0,42% | 28,30 | 28,40 | 27,60 | 26 971 | 1 510 582 | 2017-06-28 17:00:00 |
| SKOTAN | SKT | 0,50 | 0,00 | 0,00% | 0,50 | 0,50 | 0,49 | 24 364 | 24 328 | 2017-06-28 17:00:00 |
| SNIEZKA | SKA | 68,10 | -1,80 | -2,58% | 68,10 | 68,10 | 68,10 | 443 | 60 336 | 2017-06-28 15:17:45 |
| SOHODEV | SHD | 1,89 | -0,06 | -3,08% | 1,92 | 1,93 | 1,87 | 89 986 | 344 816 | 2017-06-28 16:05:07 |
| SOLAR | SOL | 1,08 | -0,04 | -3,57% | 1,10 | 1,10 | 1,08 | 5 800 | 12 728 | 2017-06-28 16:30:24 |
| SONEL | SON | 9,99 | 0,00 | 0,00% | 9,99 | 9,99 | 9,99 | 30 | 600 | 2017-06-28 10:30:52 |
| SOPHARMA | SPH | 8,41 | 0,01 | 0,12% | 8,41 | 8,41 | 8,41 | 7 | 118 | 2017-05-30 09:00:00 |
| STALEXP | STX | 4,15 | -0,03 | -0,72% | 4,18 | 4,18 | 4,12 | 346 095 | 2 874 650 | 2017-06-28 17:01:26 |
| STALPROD | STP | 500,00 | -4,00 | -0,79% | 500,00 | 503,90 | 493,05 | 1 834 | 1 833 648 | 2017-06-28 17:00:00 |
| STALPROFI | STF | 15,17 | 0,00 | 0,00% | 14,91 | 15,17 | 14,91 | 700 | 21 128 | 2017-06-28 16:46:20 |
| STAPORKOW | ZUK | 4,15 | 0,05 | 1,22% | 4,00 | 4,15 | 4,00 | 5 662 | 46 218 | 2017-06-28 17:04:13 |
| STELMET | STL | 21,23 | -0,77 | -3,50% | 21,21 | 21,90 | 21,20 | 104 048 | 4 412 712 | 2017-06-28 17:01:46 |
| SUWARY | SUW | 9,50 | 0,00 | 0,00% | 9,50 | 9,50 | 9,50 | 2 | 38 | 2017-06-28 17:00:00 |
| SYGNITY | SGN | 3,80 | 0,05 | 1,33% | 3,74 | 3,82 | 3,74 | 35 344 | 267 382 | 2017-06-28 17:00:00 |
| SYNEKTIK | SNT | 14,00 | 0,00 | 0,00% | 14,00 | 14,28 | 13,99 | 2 038 | 57 072 | 2017-06-28 17:00:00 |
| SYNTHOS | SNS | 4,70 | -0,01 | -0,21% | 4,71 | 4,75 | 4,63 | 1 269 971 | 11 946 878 | 2017-06-28 17:00:00 |
| TALANX | TNX | 128,50 | 0,00 | 0,00% | 128,50 | 128,50 | 128,50 | 8 | 2 056 | 2017-06-19 09:00:00 |
| TALEX | TLX | 19,86 | 0,00 | 0,00% | 19,86 | 19,86 | 19,86 | 1 | 40 | 2017-06-28 09:00:00 |
| TARCZYNSKI | TAR | 10,70 | -0,06 | -0,56% | 10,71 | 10,72 | 10,61 | 1 613 | 34 430 | 2017-06-28 13:58:08 |
| TATRY | TMR | 108,20 | -4,80 | -4,25% | 113,70 | 113,70 | 108,20 | 410 | 92 156 | 2017-06-23 14:02:55 |
| TAURONPE | TPE | 3,61 | -0,03 | -0,82% | 3,62 | 3,65 | 3,59 | 2 614 141 | 18 905 286 | 2017-06-28 17:02:17 |
| TERMOREX | TRR | 2,00 | 0,00 | 0,00% | 2,00 | 2,00 | 2,00 | 36 | 144 | 2017-06-28 10:20:14 |
| TESGAS | TSG | 2,77 | -0,10 | -3,48% | 2,75 | 2,77 | 2,75 | 2 705 | 14 956 | 2017-06-27 16:26:14 |
| TIM | TIM | 10,00 | -0,05 | -0,50% | 10,00 | 10,00 | 10,00 | 501 | 10 020 | 2017-06-28 16:30:23 |
| TORPOL | TOR | 12,90 | 0,12 | 0,94% | 12,68 | 12,90 | 12,50 | 12 233 | 311 216 | 2017-06-28 17:00:00 |
| TOYA | TOA | 8,15 | 0,00 | 0,00% | 8,15 | 8,15 | 8,15 | 667 | 10 872 | 2017-06-23 14:36:47 |
| TRAKCJA | TRK | 15,48 | 0,00 | 0,00% | 15,55 | 15,55 | 15,35 | 14 976 | 462 228 | 2017-06-28 17:00:44 |
| TRANSPOL | TRN | 6,12 | -0,06 | -0,97% | 6,18 | 6,19 | 6,05 | 19 357 | 237 134 | 2017-06-28 17:00:00 |
| TRITON | TRI | 4,25 | -0,01 | -0,23% | 4,25 | 4,25 | 4,25 | 100 | 850 | 2017-06-28 10:29:43 |
| TXM | TXM | 4,14 | 0,14 | 3,50% | 4,00 | 4,14 | 4,00 | 10 205 | 81 642 | 2017-06-28 16:31:26 |
| ULMA | ULM | 72,99 | -0,01 | -0,01% | 73,00 | 73,00 | 71,00 | 10 | 1 436 | 2017-06-28 17:00:00 |
| UNIBEP | UNI | 12,74 | -0,26 | -2,00% | 12,90 | 12,90 | 12,60 | 1 356 | 34 482 | 2017-06-28 17:00:00 |
| UNICREDIT | UCG | 71,00 | 2,00 | 2,90% | 69,48 | 71,39 | 69,48 | 4 995 | 704 058 | 2017-06-28 16:28:16 |
| UNIMOT | UNT | 43,87 | -0,64 | -1,44% | 44,40 | 44,46 | 42,54 | 7 506 | 658 642 | 2017-06-28 17:00:00 |
| URSUS | URS | 4,95 | -0,01 | -0,20% | 5,00 | 5,07 | 4,95 | 377 301 | 3 780 638 | 2017-06-28 17:03:22 |
| VIGOSYS | VGO | 369,95 | -0,05 | -0,01% | 369,95 | 369,95 | 369,95 | 6 | 4 440 | 2017-06-28 15:19:17 |
| VINDEXUS | VIN | 9,10 | -0,18 | -1,94% | 9,15 | 9,16 | 9,05 | 5 245 | 95 478 | 2017-06-28 17:00:00 |
| VISTAL | VTL | 6,29 | -0,10 | -1,56% | 6,60 | 6,60 | 6,23 | 8 233 | 103 564 | 2017-06-28 17:02:18 |
| VISTULA | VST | 3,39 | -0,02 | -0,59% | 3,40 | 3,40 | 3,36 | 7 985 | 53 916 | 2017-06-28 17:00:00 |
| VIVID | VVD | 3,40 | 0,02 | 0,59% | 3,27 | 3,41 | 3,27 | 3 456 | 23 308 | 2017-06-28 17:00:00 |
| VOTUM | VOT | 10,75 | -0,04 | -0,37% | 10,78 | 10,78 | 10,75 | 349 | 7 510 | 2017-06-28 16:00:48 |
| VOXEL | VOX | 17,15 | -0,05 | -0,29% | 17,29 | 17,29 | 17,00 | 484 | 16 502 | 2017-06-28 11:02:00 |
| WADEX | WAX | 5,39 | -0,01 | -0,19% | 5,44 | 5,52 | 5,39 | 4 710 | 51 108 | 2017-06-27 15:12:39 |
| WARIMPEX | WXF | 5,61 | 0,18 | 3,31% | 5,62 | 5,62 | 5,61 | 978 | 10 976 | 2017-06-28 15:59:33 |
| WASKO | WAS | 1,81 | -0,04 | -2,16% | 1,83 | 1,85 | 1,81 | 16 548 | 60 694 | 2017-06-28 17:00:00 |
| WAWEL | WWL | 1194,00 | 6,00 | 0,51% | 1 188,00 | 1 194,00 | 1 182,00 | 241 | 574 834 | 2017-06-28 16:24:51 |
| WDX | WDX | 8,49 | 0,10 | 1,19% | 8,50 | 8,55 | 8,24 | 682 | 11 506 | 2017-06-28 17:00:00 |
| WIELTON | WLT | 16,81 | 0,11 | 0,66% | 16,62 | 16,98 | 16,61 | 16 227 | 544 210 | 2017-06-28 17:00:00 |
| WIKANA | WIK | 1,58 | 0,00 | 0,00% | 1,58 | 1,58 | 1,58 | 43 | 136 | 2017-06-28 12:51:51 |
| WINVEST | WIS | 1,61 | 0,01 | 0,62% | 1,60 | 1,61 | 1,44 | 534 | 1 574 | 2017-06-28 13:16:13 |
| WIRTUALNA | WPL | 54,00 | 0,10 | 0,19% | 52,92 | 54,00 | 52,92 | 16 704 | 1 776 008 | 2017-06-28 17:00:00 |
| WITTCHEN | WTN | 17,24 | 0,24 | 1,41% | 17,24 | 17,24 | 17,24 | 2 | 68 | 2017-06-28 17:00:00 |
| WOJAS | WOJ | 5,20 | -0,02 | -0,38% | 5,06 | 5,20 | 5,06 | 110 | 1 142 | 2017-06-28 12:14:26 |
| WORKSERV | WSE | 8,52 | -0,03 | -0,35% | 8,52 | 8,52 | 8,52 | 190 | 3 238 | 2017-06-28 15:47:13 |
| XTB | XTB | 6,57 | -0,27 | -3,95% | 6,85 | 7,00 | 6,57 | 31 314 | 427 238 | 2017-06-28 17:02:03 |
| ZAMET | ZMT | 1,45 | -0,05 | -3,33% | 1,59 | 1,59 | 1,44 | 8 802 | 25 476 | 2017-06-28 17:00:00 |
| ZEPAK | ZEP | 15,81 | -0,19 | -1,19% | 15,99 | 16,08 | 15,81 | 17 450 | 558 128 | 2017-06-28 17:00:00 |
| ZPUE | PUE | 230,00 | -5,20 | -2,21% | 235,20 | 235,30 | 230,00 | 2 609 | 1 201 128 | 2017-06-28 17:00:00 |
| ZUE | ZUE | 10,16 | 0,22 | 2,21% | 10,19 | 10,19 | 9,71 | 3 230 | 63 368 | 2017-06-28 17:00:00 |
