61 024,86
0,47%
284,91
WIG |
|
|---|---|
| Kurs odniesienia: | 60 739,95 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 60 923,81 |
| Max 1D: | 61 131,55 |
| Min 1D: | 60 367,00 |
| Wolumen obrotu: | 50 769 411 szt. |
| Wartość obrotu: | 858 734 400 zł |
| Liczba transakcji: | 79 626 |
| Stopa zwrotu 1R: | 33,29% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 0,38 | 0,00 | 0,00% | 0,38 | 0,40 | 0,38 | 4 328 | 3 458 | 2017-05-22 15:29:20 |
| 11BIT | 11B | 194,85 | 2,95 | 1,54% | 192,00 | 199,00 | 192,00 | 5 620 | 2 200 596 | 2017-05-22 17:00:00 |
| 4FUNMEDIA | 4FM | 5,48 | 0,09 | 1,67% | 5,48 | 5,51 | 5,20 | 7 715 | 81 940 | 2017-05-22 17:00:00 |
| AATHOLD | AHL | 19,05 | 0,00 | 0,00% | 19,05 | 19,05 | 19,05 | 1 | 38 | 2017-05-22 09:00:00 |
| ABCDATA | ABC | 1,80 | -0,02 | -1,10% | 1,83 | 1,83 | 1,79 | 95 693 | 346 336 | 2017-05-22 17:00:00 |
| ABPL | ABE | 36,18 | -0,82 | -2,22% | 37,50 | 37,50 | 36,18 | 10 606 | 789 068 | 2017-05-22 16:05:55 |
| ACAUTOGAZ | ACG | 41,61 | 0,00 | 0,00% | 41,61 | 41,61 | 41,61 | 74 | 6 158 | 2017-05-22 09:00:00 |
| ADIUVO | ADV | 27,95 | 1,25 | 4,68% | 27,97 | 27,97 | 27,95 | 2 | 112 | 2017-05-22 17:00:00 |
| AGORA | AGO | 14,64 | 0,05 | 0,34% | 14,61 | 14,66 | 14,50 | 6 192 | 180 650 | 2017-05-22 17:00:00 |
| AGROTON | AGT | 6,55 | -0,15 | -2,24% | 6,80 | 6,85 | 6,39 | 26 149 | 341 246 | 2017-05-22 16:44:51 |
| AGROWILL | AWG | 1,90 | -0,08 | -4,04% | 1,90 | 1,90 | 1,90 | 100 | 380 | 2017-04-28 16:42:25 |
| AILLERON | ALL | 14,39 | -0,10 | -0,69% | 14,45 | 14,49 | 14,30 | 7 181 | 206 762 | 2017-05-22 16:49:42 |
| AIRWAY | AWM | 2,01 | -0,10 | -4,74% | 2,11 | 2,11 | 2,01 | 90 477 | 366 506 | 2017-05-22 17:00:51 |
| ALCHEMIA | ALC | 5,12 | 0,10 | 1,99% | 5,13 | 5,13 | 5,05 | 26 750 | 272 452 | 2017-05-22 17:00:00 |
| ALIOR | ALR | 70,51 | -1,67 | -2,31% | 72,00 | 72,48 | 69,60 | 327 383 | 46 163 052 | 2017-05-22 17:04:58 |
| ALTA | AAT | 4,00 | 0,00 | 0,00% | 4,00 | 4,00 | 4,00 | 2 | 16 | 2017-05-22 09:00:00 |
| ALTUSTFI | ALI | 16,94 | 0,00 | 0,00% | 16,56 | 16,94 | 16,56 | 2 000 | 67 520 | 2017-05-22 15:44:03 |
| ALUMETAL | AML | 65,45 | 0,25 | 0,38% | 65,30 | 65,45 | 64,51 | 11 170 | 1 454 530 | 2017-05-22 17:03:22 |
| AMBRA | AMB | 10,87 | 0,12 | 1,12% | 10,79 | 10,87 | 10,71 | 3 429 | 74 264 | 2017-05-22 17:00:00 |
| AMICA | AMC | 193,00 | 3,00 | 1,58% | 190,05 | 193,75 | 190,05 | 1 764 | 677 502 | 2017-05-22 17:03:17 |
| AMREST | EAT | 331,75 | 1,75 | 0,53% | 330,05 | 335,00 | 330,05 | 18 352 | 12 238 160 | 2017-05-22 17:00:00 |
| APATOR | APT | 34,42 | 0,37 | 1,09% | 34,05 | 35,42 | 34,05 | 968 | 67 244 | 2017-05-22 16:40:44 |
| APLISENS | APN | 13,20 | -0,20 | -1,49% | 13,40 | 13,40 | 13,00 | 102 | 2 674 | 2017-05-22 17:00:00 |
| APSENERGY | APE | 4,30 | -0,05 | -1,15% | 4,38 | 4,38 | 4,30 | 2 | 18 | 2017-05-22 17:00:00 |
| ARCHICOM | ARH | 15,90 | -0,20 | -1,24% | 16,07 | 16,50 | 15,90 | 25 004 | 823 516 | 2017-05-22 17:00:00 |
| ARCTIC | ATC | 4,57 | 0,01 | 0,22% | 4,51 | 4,57 | 4,50 | 11 530 | 104 198 | 2017-05-22 16:36:22 |
| ARTERIA | ARR | 7,00 | 0,18 | 2,64% | 7,00 | 7,00 | 7,00 | 3 017 | 42 238 | 2017-05-22 17:00:00 |
| ARTIFEX | ART | 15,35 | -0,13 | -0,84% | 15,48 | 15,48 | 14,99 | 269 | 8 136 | 2017-05-22 17:00:00 |
| ASBIS | ASB | 2,54 | -0,14 | -5,22% | 2,69 | 2,69 | 2,52 | 99 474 | 513 170 | 2017-05-22 17:03:52 |
| ASMGROUP | ASM | 5,50 | 0,05 | 0,92% | 5,50 | 5,50 | 5,50 | 151 | 1 662 | 2017-05-22 16:20:05 |
| ASSECOBS | ABS | 30,70 | -0,30 | -0,97% | 30,70 | 30,70 | 30,70 | 56 | 3 438 | 2017-05-22 12:37:28 |
| ASSECOPOL | ACP | 51,90 | 0,80 | 1,57% | 51,35 | 52,40 | 50,67 | 162 023 | 16 731 524 | 2017-05-22 17:00:00 |
| ASSECOSEE | ASE | 13,10 | 0,64 | 5,14% | 12,46 | 13,10 | 12,46 | 3 798 | 95 808 | 2017-05-22 17:00:00 |
| ASTARTA | AST | 70,42 | -0,08 | -0,11% | 70,45 | 70,67 | 69,51 | 119 | 16 744 | 2017-05-22 17:00:00 |
| ATAL | 1AT | 37,87 | 0,38 | 1,01% | 37,89 | 37,89 | 37,25 | 467 | 35 254 | 2017-05-22 14:20:49 |
| ATENDE | ATD | 5,49 | -0,10 | -1,79% | 5,67 | 5,67 | 5,39 | 3 220 | 34 872 | 2017-05-22 17:00:00 |
| ATLANTAPL | ATP | 4,70 | -0,08 | -1,67% | 4,78 | 4,78 | 4,70 | 878 | 8 314 | 2017-05-22 16:21:23 |
| ATLANTIS | ATS | 0,70 | 0,00 | 0,00% | 0,68 | 0,70 | 0,67 | 85 507 | 116 744 | 2017-05-22 16:40:55 |
| ATM | ATM | 11,48 | 0,00 | 0,00% | 11,48 | 11,48 | 11,48 | 16 | 368 | 2017-05-22 12:27:26 |
| ATMGRUPA | ATG | 4,42 | -0,05 | -1,12% | 4,74 | 4,74 | 4,41 | 20 820 | 186 404 | 2017-05-22 17:00:00 |
| ATREM | ATR | 2,96 | -0,04 | -1,33% | 3,00 | 3,00 | 2,96 | 2 036 | 12 190 | 2017-05-22 13:25:59 |
| AUTOPARTN | APR | 5,30 | -0,05 | -0,93% | 5,37 | 5,37 | 5,30 | 9 148 | 97 354 | 2017-05-22 15:37:20 |
| AVIAAML | AAL | 5,55 | 0,01 | 0,18% | 5,83 | 5,83 | 5,46 | 2 742 | 30 604 | 2017-05-22 14:37:28 |
| AVIASG | ASG | 20,42 | 1,11 | 5,75% | 19,31 | 20,42 | 19,30 | 940 | 36 322 | 2017-05-22 13:21:37 |
| AWBUD | AWB | 6,01 | -0,25 | -3,99% | 6,30 | 6,93 | 6,01 | 14 985 | 186 026 | 2017-05-22 17:00:00 |
| BALTONA | BAL | 2,49 | 0,00 | 0,00% | 2,49 | 2,49 | 2,49 | 1 | 4 | 2017-05-22 09:01:14 |
| BBIDEV | BBD | 0,71 | 0,01 | 1,43% | 0,70 | 0,72 | 0,69 | 41 323 | 58 092 | 2017-05-22 16:32:28 |
| BEDZIN | BDZ | 23,79 | -0,01 | -0,04% | 23,80 | 23,80 | 23,79 | 163 | 7 756 | 2017-05-22 17:00:00 |
| BENEFIT | BFT | 1012,00 | -18,00 | -1,75% | 1 025,00 | 1 027,00 | 1 012,00 | 103 | 209 844 | 2017-05-22 17:00:00 |
| BETACOM | BCM | 9,98 | -0,52 | -4,95% | 10,50 | 10,50 | 9,75 | 11 535 | 231 186 | 2017-05-22 17:00:00 |
| BIK | BIK | 17,60 | 0,00 | 0,00% | 17,60 | 17,60 | 17,60 | 2 | 70 | 2017-05-22 17:00:00 |
| BIOMEDLUB | BML | 1,35 | 0,29 | 27,36% | 1,08 | 1,35 | 1,08 | 1 984 087 | 4 909 650 | 2017-05-22 16:33:39 |
| BIOTON | BIO | 6,38 | -0,02 | -0,31% | 6,40 | 6,48 | 6,38 | 32 247 | 412 224 | 2017-05-22 17:02:27 |
| BMPAG | BMP | 7,15 | 0,25 | 3,62% | 6,90 | 7,15 | 6,70 | 1 106 | 15 286 | 2017-05-22 17:00:00 |
| BOGDANKA | LWB | 69,10 | 1,90 | 2,83% | 67,70 | 69,50 | 67,70 | 4 949 | 681 390 | 2017-05-22 17:00:00 |
| BORYSZEW | BRS | 11,52 | 0,01 | 0,09% | 11,51 | 11,59 | 11,42 | 222 222 | 5 128 344 | 2017-05-22 17:00:59 |
| BOS | BOS | 10,90 | 0,10 | 0,93% | 11,02 | 11,05 | 10,80 | 11 998 | 263 270 | 2017-05-22 17:03:26 |
| BOWIM | BOW | 5,40 | 0,05 | 0,93% | 5,38 | 5,40 | 5,20 | 10 903 | 116 092 | 2017-05-22 17:00:00 |
| BRASTER | BRA | 15,50 | -0,10 | -0,64% | 15,79 | 15,79 | 15,17 | 5 146 | 159 912 | 2017-05-22 17:01:32 |
| BRIJU | BRI | 7,21 | -0,51 | -6,61% | 7,90 | 7,90 | 7,16 | 41 844 | 617 208 | 2017-05-22 17:03:30 |
| BSCDRUK | BSC | 34,95 | -0,04 | -0,11% | 34,95 | 34,95 | 34,95 | 200 | 13 980 | 2017-05-19 17:00:00 |
| BUDIMEX | BDX | 255,30 | -4,70 | -1,81% | 260,30 | 262,45 | 255,30 | 5 557 | 2 885 848 | 2017-05-22 17:00:00 |
| BUMECH | BMC | 0,62 | 0,07 | 12,73% | 0,57 | 0,64 | 0,57 | 7 001 270 | 8 551 058 | 2017-05-22 17:04:34 |
| BUWOG | BWO | 104,75 | -1,65 | -1,55% | 104,75 | 104,75 | 104,75 | 5 712 | 1 196 664 | 2017-05-19 10:58:29 |
| BYTOM | BTM | 2,74 | -0,01 | -0,36% | 2,74 | 2,75 | 2,63 | 55 230 | 298 642 | 2017-05-22 17:00:00 |
| BZWBK | BZW | 347,50 | 0,50 | 0,14% | 346,00 | 347,95 | 341,25 | 38 730 | 26 716 192 | 2017-05-22 17:00:00 |
| CALATRAVA | CTC | 0,43 | 0,01 | 2,38% | 0,43 | 0,43 | 0,40 | 7 305 | 6 132 | 2017-05-22 15:54:28 |
| CAPITAL | CPA | 2,83 | 0,00 | 0,00% | 2,83 | 2,83 | 2,70 | 17 986 | 99 236 | 2017-05-22 17:02:26 |
| CCC | CCC | 221,00 | 4,05 | 1,87% | 216,50 | 221,00 | 214,65 | 59 458 | 25 966 632 | 2017-05-22 17:03:03 |
| CDPROJEKT | CDR | 68,90 | 2,71 | 4,09% | 66,50 | 69,48 | 66,50 | 234 094 | 31 875 868 | 2017-05-22 17:00:00 |
| CDRL | CDL | 31,00 | 1,43 | 4,84% | 30,32 | 31,50 | 30,01 | 720 | 44 328 | 2017-05-22 17:00:00 |
| CELTIC | CPD | 6,18 | 0,13 | 2,15% | 6,18 | 6,18 | 6,18 | 10 | 124 | 2017-05-22 11:08:51 |
| CEZ | CEZ | 71,09 | -0,01 | -0,01% | 71,33 | 71,49 | 70,59 | 402 | 57 340 | 2017-05-22 17:00:00 |
| CFI | CFI | 0,65 | -0,04 | -5,80% | 0,69 | 0,70 | 0,63 | 698 677 | 906 178 | 2017-05-22 17:00:00 |
| CHEMOS | CHS | 1,25 | 0,02 | 1,63% | 1,25 | 1,25 | 1,25 | 4 965 | 12 412 | 2017-05-22 10:22:43 |
| CIECH | CIE | 72,20 | -2,41 | -3,23% | 74,50 | 76,20 | 72,02 | 99 224 | 14 690 942 | 2017-05-22 17:01:29 |
| CIGAMES | CIG | 1,11 | -0,02 | -1,77% | 1,15 | 1,15 | 1,09 | 1 331 993 | 2 962 406 | 2017-05-22 17:02:46 |
| CITYSERV | CTS | 9,35 | -0,85 | -8,33% | 10,34 | 10,37 | 9,35 | 2 935 | 58 410 | 2017-05-22 16:33:40 |
| CLNPHARMA | CLN | 33,70 | -0,42 | -1,23% | 34,50 | 34,80 | 33,30 | 30 554 | 2 075 864 | 2017-05-22 17:01:34 |
| CNT | CNT | 7,65 | -0,05 | -0,65% | 7,70 | 7,70 | 7,65 | 29 | 446 | 2017-05-22 17:00:00 |
| COALENERG | CLE | 0,96 | 0,02 | 2,13% | 0,90 | 0,96 | 0,90 | 3 426 | 6 454 | 2017-05-22 17:00:54 |
| COGNOR | COG | 1,75 | 0,01 | 0,57% | 1,74 | 1,77 | 1,70 | 96 971 | 339 702 | 2017-05-22 15:47:07 |
| COLIAN | COL | 3,62 | -0,17 | -4,49% | 3,79 | 3,79 | 3,62 | 14 572 | 108 488 | 2017-05-22 17:00:00 |
| COMARCH | CMR | 220,00 | -4,50 | -2,00% | 219,00 | 220,00 | 216,20 | 5 275 | 2 301 314 | 2017-05-22 17:00:00 |
| COMP | CMP | 61,49 | 0,99 | 1,64% | 60,50 | 61,49 | 60,50 | 64 | 7 746 | 2017-05-22 09:07:59 |
| CORMAY | CRM | 3,01 | -0,04 | -1,31% | 3,09 | 3,13 | 2,94 | 108 761 | 656 852 | 2017-05-22 17:00:00 |
| CPGROUP | CPG | 6,20 | -0,04 | -0,64% | 6,20 | 6,20 | 6,20 | 1 | 12 | 2017-05-22 09:03:10 |
| CUBEITG | CTG | 4,97 | -0,08 | -1,58% | 4,81 | 4,97 | 4,81 | 12 | 118 | 2017-05-22 17:00:00 |
| CYFRPLSAT | CPS | 26,70 | 0,40 | 1,52% | 26,66 | 26,87 | 26,02 | 820 723 | 43 665 448 | 2017-05-22 17:00:00 |
| DEBICA | DBC | 108,00 | 0,55 | 0,51% | 106,00 | 108,00 | 106,00 | 616 | 132 774 | 2017-05-22 17:03:39 |
| DECORA | DCR | 11,35 | 0,05 | 0,44% | 11,33 | 11,35 | 11,33 | 1 940 | 43 996 | 2017-05-22 17:01:31 |
| DEKPOL | DEK | 15,08 | 0,00 | 0,00% | 15,17 | 15,17 | 15,08 | 503 | 15 172 | 2017-05-22 16:44:56 |
| DELKO | DEL | 9,50 | -0,35 | -3,55% | 9,85 | 9,85 | 9,46 | 3 493 | 66 748 | 2017-05-22 16:19:26 |
| DINOPL | DNP | 40,50 | 0,70 | 1,76% | 39,79 | 40,56 | 39,30 | 250 581 | 20 065 148 | 2017-05-22 17:02:37 |
| DOMDEV | DOM | 74,00 | -0,70 | -0,94% | 74,95 | 75,00 | 74,00 | 907 | 135 552 | 2017-05-22 16:21:27 |
| DROZAPOL | DPL | 1,82 | -0,08 | -4,21% | 1,88 | 1,88 | 1,80 | 19 522 | 71 284 | 2017-05-22 16:43:23 |
| ECHO | ECH | 5,60 | 0,05 | 0,90% | 5,60 | 5,68 | 5,54 | 40 583 | 454 834 | 2017-05-22 17:00:00 |
| EDINVEST | EDI | 1,97 | 0,01 | 0,51% | 1,97 | 1,97 | 1,97 | 2 | 8 | 2017-05-22 13:59:50 |
| EFEKT | EFK | 29,20 | 0,15 | 0,52% | 30,29 | 30,29 | 29,05 | 988 | 57 544 | 2017-05-22 17:00:00 |
| EKOEXPORT | EEX | 13,79 | 0,19 | 1,40% | 13,61 | 13,79 | 13,47 | 3 422 | 93 488 | 2017-05-22 17:00:00 |
| ELBUDOWA | ELB | 120,40 | -0,60 | -0,50% | 120,50 | 122,40 | 119,00 | 2 569 | 616 300 | 2017-05-22 16:49:29 |
| ELEKTROTI | ELT | 12,10 | -0,30 | -2,42% | 12,40 | 12,40 | 12,06 | 2 388 | 57 780 | 2017-05-22 16:46:05 |
| ELEMENTAL | EMT | 3,58 | 0,00 | 0,00% | 3,59 | 3,59 | 3,55 | 44 974 | 322 106 | 2017-05-22 17:00:00 |
| ELKOP | EKP | 0,29 | 0,02 | 7,41% | 0,28 | 0,29 | 0,27 | 1 000 505 | 566 970 | 2017-05-22 17:02:46 |
| ELZAB | ELZ | 14,59 | 0,53 | 3,77% | 14,06 | 14,59 | 14,06 | 433 | 12 182 | 2017-05-22 16:19:07 |
| EMPERIA | EMP | 78,99 | 0,49 | 0,62% | 78,00 | 79,28 | 77,57 | 2 470 | 387 158 | 2017-05-22 17:00:00 |
| ENAP | ENP | 1,04 | 0,00 | 0,00% | 1,04 | 1,04 | 1,01 | 254 | 518 | 2017-05-22 16:48:37 |
| ENEA | ENA | 11,55 | 0,35 | 3,13% | 11,22 | 11,64 | 11,22 | 437 896 | 10 046 766 | 2017-05-22 17:00:00 |
| ENELMED | ENE | 10,50 | 0,29 | 2,84% | 10,25 | 10,58 | 10,25 | 1 123 | 23 470 | 2017-05-22 15:03:11 |
| ENERGA | ENG | 10,00 | 0,06 | 0,60% | 9,89 | 10,05 | 9,77 | 992 716 | 19 839 746 | 2017-05-22 17:03:36 |
| ENTER | ENT | 30,37 | -0,07 | -0,23% | 30,37 | 30,37 | 29,55 | 10 032 | 604 912 | 2017-05-22 17:00:00 |
| ERBUD | ERB | 31,29 | 0,29 | 0,94% | 31,30 | 31,30 | 30,60 | 525 | 32 266 | 2017-05-22 16:48:45 |
| ERG | ERG | 65,00 | 0,00 | 0,00% | 66,50 | 66,50 | 65,00 | 442 | 57 556 | 2017-05-22 14:55:22 |
| ERGIS | EGS | 6,49 | 0,05 | 0,78% | 6,50 | 6,50 | 6,40 | 54 262 | 695 784 | 2017-05-22 17:00:00 |
| ESOTIQ | EAH | 9,29 | -0,04 | -0,43% | 9,64 | 9,64 | 9,04 | 1 730 | 32 464 | 2017-05-22 17:00:00 |
| ESSYSTEM | ESS | 2,66 | 0,01 | 0,38% | 2,66 | 2,66 | 2,54 | 304 884 | 1 550 542 | 2017-05-22 17:00:00 |
| EUCO | EUC | 34,77 | -1,03 | -2,88% | 35,80 | 35,80 | 34,75 | 5 488 | 384 152 | 2017-05-22 17:00:00 |
| EUROCASH | EUR | 31,01 | -0,48 | -1,52% | 31,01 | 31,45 | 30,61 | 599 842 | 37 125 200 | 2017-05-22 17:00:00 |
| EUROHOLD | EHG | 1,49 | -0,16 | -9,70% | 1,49 | 1,49 | 1,49 | 13 | 38 | 2017-05-18 09:00:00 |
| EUROTEL | ETL | 22,18 | 0,11 | 0,50% | 22,09 | 22,18 | 22,00 | 1 495 | 65 910 | 2017-05-22 16:46:52 |
| EXILLON | EXL | 7,90 | -0,50 | -5,95% | 7,90 | 7,90 | 7,90 | 62 | 980 | 2017-05-11 15:55:10 |
| FAM | FAM | 4,14 | 0,00 | 0,00% | 4,15 | 4,15 | 4,14 | 32 437 | 268 638 | 2017-05-22 17:00:20 |
| FAMUR | FMF | 5,47 | -0,16 | -2,84% | 5,65 | 5,65 | 5,45 | 101 021 | 1 113 430 | 2017-05-22 17:04:22 |
| FASING | FSG | 15,03 | -1,13 | -6,99% | 15,40 | 16,16 | 15,02 | 738 | 22 582 | 2017-05-22 17:00:00 |
| FASTFIN | FFI | 1,57 | -0,06 | -3,68% | 1,59 | 1,59 | 1,57 | 136 | 432 | 2017-05-22 15:31:47 |
| FEERUM | FEE | 16,75 | 1,50 | 9,84% | 16,75 | 16,75 | 16,75 | 11 | 368 | 2017-05-22 15:35:13 |
| FERRO | FRO | 17,98 | 0,48 | 2,74% | 17,99 | 17,99 | 17,33 | 2 126 | 75 014 | 2017-05-22 17:00:00 |
| FERRUM | FER | 4,04 | -0,16 | -3,81% | 4,37 | 4,37 | 4,04 | 4 633 | 38 366 | 2017-05-22 16:22:21 |
| FON | FON | 0,30 | 0,02 | 7,14% | 0,28 | 0,31 | 0,27 | 2 836 610 | 1 674 948 | 2017-05-22 17:00:34 |
| FORTE | FTE | 79,80 | 2,17 | 2,80% | 77,63 | 79,80 | 77,55 | 1 879 | 294 076 | 2017-05-22 17:00:00 |
| FORTUNA | FEG | 16,86 | -0,17 | -1,00% | 16,86 | 16,86 | 16,86 | 20 000 | 674 400 | 2017-05-19 16:31:55 |
| FOTA | FOT | 0,89 | 0,02 | 2,30% | 0,87 | 0,89 | 0,87 | 687 | 1 196 | 2017-05-22 17:00:00 |
| GEKOPLAST | GKP | 12,18 | -0,31 | -2,48% | 12,45 | 12,45 | 12,00 | 888 | 21 560 | 2017-05-22 17:00:00 |
| GETIN | GTN | 1,21 | -0,01 | -0,82% | 1,22 | 1,24 | 1,20 | 360 134 | 875 452 | 2017-05-22 17:00:00 |
| GETINOBLE | GNB | 1,59 | 0,00 | 0,00% | 1,58 | 1,61 | 1,56 | 628 273 | 1 997 274 | 2017-05-22 17:00:00 |
| GINOROSSI | GRI | 2,00 | 0,05 | 2,56% | 1,97 | 2,02 | 1,94 | 139 945 | 551 044 | 2017-05-22 17:00:00 |
| GLCOSMED | GLC | 3,88 | 0,00 | 0,00% | 3,88 | 3,88 | 3,88 | 6 | 46 | 2017-05-22 17:00:00 |
| GOBARTO | GOB | 7,40 | 0,00 | 0,00% | 7,50 | 7,50 | 7,40 | 9 038 | 133 836 | 2017-05-22 17:03:30 |
| GORENJE | GRV | 28,79 | 0,00 | 0,00% | 28,79 | 28,79 | 28,79 | 2 | 116 | 2017-05-22 09:00:00 |
| GPRE | GPR | 5,58 | 0,01 | 0,18% | 5,57 | 5,67 | 5,57 | 13 748 | 154 888 | 2017-05-22 16:49:45 |
| GPW | GPW | 47,40 | 0,50 | 1,07% | 46,98 | 47,97 | 46,68 | 50 232 | 4 745 052 | 2017-05-22 17:00:00 |
| GROCLIN | GCN | 12,21 | -0,17 | -1,37% | 12,48 | 12,48 | 12,10 | 3 459 | 84 864 | 2017-05-22 17:00:00 |
| GRODNO | GRN | 6,48 | -0,05 | -0,77% | 6,50 | 6,50 | 6,29 | 300 | 3 826 | 2017-05-22 17:00:00 |
| GRUPAAZOTY | ATT | 68,16 | 1,16 | 1,73% | 66,83 | 68,16 | 66,00 | 57 534 | 7 721 402 | 2017-05-22 17:00:14 |
| GTC | GTC | 9,23 | 0,05 | 0,54% | 9,07 | 9,29 | 9,07 | 141 090 | 2 596 834 | 2017-05-22 17:00:00 |
| HANDLOWY | BHW | 72,40 | -0,60 | -0,82% | 73,00 | 73,00 | 72,20 | 57 051 | 8 262 336 | 2017-05-22 17:02:35 |
| HARPER | HRP | 1,04 | 0,02 | 1,96% | 1,05 | 1,05 | 1,02 | 220 | 450 | 2017-05-22 12:01:45 |
| HELIO | HEL | 17,70 | 0,00 | 0,00% | 17,89 | 17,90 | 17,50 | 6 185 | 220 488 | 2017-05-22 16:47:41 |
| HERKULES | HRS | 4,12 | 0,11 | 2,74% | 4,01 | 4,12 | 4,01 | 54 390 | 443 840 | 2017-05-22 17:00:13 |
| HUBSTYLE | HUB | 0,91 | -0,28 | -23,53% | 1,19 | 1,25 | 0,91 | 164 700 | 325 866 | 2017-05-22 17:00:00 |
| HYDROTOR | HDR | 39,40 | 0,73 | 1,89% | 38,69 | 39,80 | 38,00 | 1 316 | 103 062 | 2017-05-22 17:00:00 |
| HYPERION | HYP | 3,24 | -0,14 | -4,14% | 3,38 | 3,38 | 3,24 | 3 823 | 24 774 | 2017-05-22 10:08:59 |
| I2DEV | I2D | 17,95 | -0,76 | -4,06% | 18,30 | 18,99 | 17,90 | 2 859 | 104 290 | 2017-05-22 17:00:00 |
| IALBGR | IAG | 2,44 | -0,04 | -1,61% | 2,48 | 2,69 | 2,25 | 615 591 | 3 049 604 | 2017-05-22 17:02:11 |
| IDEABANK | IDA | 24,00 | -0,60 | -2,44% | 24,60 | 24,60 | 24,00 | 4 134 | 199 666 | 2017-05-22 17:04:01 |
| IFCAPITAL | IFC | 0,63 | -0,01 | -1,56% | 0,63 | 0,63 | 0,61 | 5 883 | 7 316 | 2017-05-19 16:25:08 |
| IFSA | IFR | 0,40 | -0,01 | -2,44% | 0,40 | 0,40 | 0,39 | 10 646 | 8 516 | 2017-05-22 16:41:14 |
| IIAAV | IIA | 8,67 | -0,05 | -0,57% | 8,67 | 8,67 | 8,67 | 5 | 86 | 2017-05-17 15:50:35 |
| IMCOMPANY | IMC | 10,50 | 0,00 | 0,00% | 10,50 | 10,50 | 10,50 | 2 | 42 | 2017-05-22 17:00:00 |
| IMMOBILE | GKI | 3,74 | 0,04 | 1,08% | 3,68 | 3,87 | 3,63 | 6 498 | 47 594 | 2017-05-22 16:41:53 |
| IMPEL | IPL | 23,00 | 0,00 | 0,00% | 22,99 | 23,00 | 22,02 | 1 016 | 46 256 | 2017-05-22 17:00:00 |
| IMPERA | IMP | 1,45 | -0,02 | -1,36% | 1,45 | 1,45 | 1,45 | 182 | 528 | 2017-05-22 13:42:49 |
| IMPEXMET | IPX | 4,07 | -0,01 | -0,25% | 4,06 | 4,10 | 4,06 | 134 902 | 1 104 974 | 2017-05-22 17:01:39 |
| IMS | IMS | 3,42 | 0,01 | 0,29% | 3,41 | 3,47 | 3,41 | 1 352 | 9 280 | 2017-05-22 17:00:00 |
| INC | INC | 1,70 | 0,15 | 9,68% | 1,55 | 1,70 | 1,55 | 33 704 | 107 996 | 2017-05-22 17:00:00 |
| INDATA | IDT | 0,55 | 0,00 | 0,00% | 0,55 | 0,55 | 0,53 | 163 771 | 175 232 | 2017-05-22 17:00:00 |
| INDYKPOL | IND | 58,00 | 0,11 | 0,19% | 58,00 | 58,00 | 58,00 | 1 | 116 | 2017-05-22 09:00:00 |
| INGBSK | ING | 185,00 | 4,15 | 2,29% | 180,85 | 185,75 | 178,05 | 18 732 | 6 857 430 | 2017-05-22 17:00:43 |
| INPRO | INP | 4,80 | -0,02 | -0,41% | 5,00 | 5,00 | 4,80 | 4 677 | 45 106 | 2017-05-22 16:23:31 |
| INSTALKRK | INK | 15,42 | 0,52 | 3,49% | 15,08 | 15,54 | 15,07 | 13 652 | 416 004 | 2017-05-22 17:00:00 |
| INTERAOLT | IRL | 11,81 | 0,18 | 1,55% | 11,63 | 11,83 | 11,62 | 1 190 | 27 762 | 2017-05-22 13:41:05 |
| INTERCARS | CAR | 317,00 | 5,10 | 1,64% | 312,20 | 317,00 | 312,20 | 15 079 | 9 544 544 | 2017-05-22 17:02:58 |
| INTERFERI | INF | 4,05 | -0,01 | -0,25% | 3,91 | 4,05 | 3,91 | 701 | 5 564 | 2017-05-22 15:41:02 |
| INTERSPPL | IPO | 2,75 | -0,07 | -2,48% | 2,80 | 2,80 | 2,70 | 6 163 | 33 554 | 2017-05-22 17:00:00 |
| INTROL | INL | 7,79 | 0,00 | 0,00% | 7,79 | 7,79 | 7,79 | 25 | 390 | 2017-05-22 10:45:22 |
| INVISTA | INV | 1,23 | 0,04 | 3,36% | 1,23 | 1,23 | 1,21 | 485 | 1 178 | 2017-05-22 17:00:00 |
| IPOPEMA | IPE | 2,11 | 0,00 | 0,00% | 2,11 | 2,11 | 2,08 | 577 | 2 402 | 2017-05-22 16:42:17 |
| IZOBLOK | IZB | 173,00 | 1,00 | 0,58% | 173,80 | 173,80 | 173,00 | 89 | 30 798 | 2017-05-22 11:16:33 |
| IZOSTAL | IZS | 5,35 | -0,12 | -2,19% | 5,50 | 5,50 | 5,35 | 1 430 | 15 630 | 2017-05-22 16:37:47 |
| JSW | JSW | 72,82 | 0,14 | 0,19% | 73,30 | 74,50 | 72,70 | 396 968 | 58 397 056 | 2017-05-22 17:04:45 |
| JWCONSTR | JWC | 4,60 | -0,10 | -2,13% | 4,60 | 4,60 | 4,60 | 147 | 1 352 | 2017-05-22 11:05:05 |
| K2INTERNT | K2I | 15,40 | 0,41 | 2,74% | 14,99 | 15,45 | 14,80 | 4 663 | 140 980 | 2017-05-22 17:00:00 |
| KANIA | KAN | 2,00 | 0,00 | 0,00% | 2,00 | 2,02 | 1,99 | 23 555 | 94 372 | 2017-05-22 16:33:47 |
| KBDOM | KBD | 3,81 | 0,00 | 0,00% | 3,81 | 3,81 | 3,81 | 1 | 8 | 2017-05-22 09:35:29 |
| KCI | KCI | 0,68 | 0,00 | 0,00% | 0,65 | 0,68 | 0,65 | 5 282 | 6 866 | 2017-05-22 15:12:02 |
| KERNEL | KER | 66,25 | -1,01 | -1,50% | 68,42 | 68,42 | 66,25 | 21 196 | 2 846 880 | 2017-05-22 17:00:01 |
| KETY | KTY | 417,50 | -7,85 | -1,85% | 426,25 | 429,90 | 417,50 | 4 281 | 3 624 406 | 2017-05-22 17:01:15 |
| KGHM | KGH | 115,25 | 0,25 | 0,22% | 115,25 | 116,10 | 113,50 | 538 457 | 123 896 104 | 2017-05-22 17:03:08 |
| KGL | KGL | 25,99 | 0,49 | 1,92% | 25,99 | 25,99 | 25,99 | 1 | 52 | 2017-05-22 09:23:23 |
| KINOPOL | KPL | 12,90 | 0,35 | 2,79% | 12,57 | 12,90 | 12,57 | 318 | 8 138 | 2017-05-22 16:44:26 |
| KOFOL | KOF | 63,00 | 0,00 | 0,00% | 63,00 | 63,00 | 63,00 | 46 | 5 796 | 2017-03-06 13:07:37 |
| KOGENERA | KGN | 100,10 | -4,90 | -4,67% | 104,00 | 105,80 | 100,10 | 294 | 59 504 | 2017-05-22 17:01:32 |
| KOMPAP | KMP | 6,82 | -0,18 | -2,57% | 6,82 | 6,82 | 6,82 | 12 | 164 | 2017-05-22 16:29:07 |
| KOMPUTRON | KOM | 6,38 | -0,02 | -0,31% | 6,40 | 6,40 | 6,38 | 27 926 | 356 354 | 2017-05-22 16:19:11 |
| KONSSTALI | KST | 38,00 | 1,50 | 4,11% | 36,50 | 38,00 | 36,50 | 949 | 69 766 | 2017-05-22 17:01:28 |
| KOPEX | KPX | 3,78 | -0,16 | -4,06% | 3,90 | 3,93 | 3,78 | 48 530 | 370 186 | 2017-05-22 17:00:00 |
| KPPD | KPD | 28,10 | 0,20 | 0,72% | 28,10 | 28,10 | 28,10 | 824 | 46 308 | 2017-05-19 17:00:00 |
| KRAKCHEM | KCH | 2,75 | -0,01 | -0,36% | 2,75 | 2,75 | 2,75 | 203 | 1 116 | 2017-05-22 09:57:03 |
| KREC | KRC | 5,96 | -0,01 | -0,17% | 5,97 | 5,97 | 5,96 | 14 414 | 171 904 | 2017-05-22 17:00:00 |
| KREZUS | KZS | 1,32 | -0,02 | -1,49% | 1,34 | 1,35 | 1,29 | 91 868 | 241 452 | 2017-05-22 17:00:00 |
| KRKA | KRK | 224,00 | -2,00 | -0,88% | 224,00 | 224,00 | 224,00 | 5 | 2 240 | 2017-05-19 16:21:45 |
| KRUK | KRU | 299,55 | -4,00 | -1,32% | 302,00 | 306,70 | 297,80 | 26 020 | 15 656 742 | 2017-05-22 17:00:00 |
| KRUSZWICA | KSW | 69,50 | -0,50 | -0,71% | 70,00 | 70,00 | 69,50 | 2 | 280 | 2017-05-22 16:24:19 |
| KRVITAMIN | KVT | 6,30 | 0,32 | 5,35% | 6,30 | 6,30 | 6,30 | 16 | 202 | 2017-05-22 17:00:00 |
| KSGAGRO | KSG | 2,81 | 0,10 | 3,69% | 2,74 | 2,90 | 2,70 | 10 168 | 57 446 | 2017-05-22 16:46:56 |
| LARK | LRK | 0,60 | -0,10 | -14,29% | 0,66 | 0,67 | 0,54 | 126 691 | 144 320 | 2017-05-04 16:39:22 |
| LARQ | LRQ | 19,71 | 0,74 | 3,90% | 19,00 | 20,00 | 19,00 | 6 981 | 273 992 | 2017-05-22 17:00:00 |
| LCCORP | LCC | 2,00 | 0,03 | 1,52% | 1,98 | 2,00 | 1,98 | 32 777 | 130 182 | 2017-05-22 17:00:00 |
| LENA | LEN | 4,72 | 0,05 | 1,07% | 4,67 | 4,74 | 4,67 | 18 445 | 173 456 | 2017-05-22 16:46:49 |
| LENTEX | LTX | 10,70 | -0,09 | -0,83% | 10,79 | 10,80 | 10,70 | 7 476 | 160 650 | 2017-05-22 17:00:00 |
| LIBET | LBT | 2,05 | -0,01 | -0,49% | 2,05 | 2,05 | 2,05 | 5 000 | 20 500 | 2017-05-22 09:46:29 |
| LIVECHAT | LVC | 54,26 | 1,36 | 2,57% | 53,01 | 54,39 | 53,01 | 51 506 | 5 566 488 | 2017-05-22 17:00:00 |
| LOKUM | LKD | 15,70 | 0,60 | 3,97% | 15,15 | 15,70 | 15,15 | 59 | 1 804 | 2017-05-19 10:15:49 |
| LOTOS | LTS | 55,65 | -0,49 | -0,87% | 56,30 | 56,96 | 55,12 | 391 416 | 43 475 144 | 2017-05-22 17:00:00 |
| LPP | LPP | 6362,00 | -12,45 | -0,20% | 6 372,95 | 6 417,95 | 6 276,05 | 2 473 | 31 402 786 | 2017-05-22 17:02:35 |
| LSISOFT | LSI | 11,69 | 0,19 | 1,65% | 11,69 | 11,69 | 11,68 | 552 | 12 904 | 2017-05-22 16:02:44 |
| LUBAWA | LBW | 1,30 | -0,03 | -2,26% | 1,31 | 1,31 | 1,27 | 261 894 | 676 640 | 2017-05-22 17:04:00 |
| MABION | MAB | 92,31 | -0,19 | -0,21% | 93,90 | 94,50 | 92,30 | 4 563 | 851 800 | 2017-05-22 17:00:00 |
| MAKARONPL | MAK | 5,91 | 0,04 | 0,68% | 5,92 | 5,92 | 5,91 | 150 | 1 776 | 2017-05-22 11:38:37 |
| MANGATA | MGT | 120,00 | 0,00 | 0,00% | 119,95 | 120,00 | 119,50 | 1 465 | 351 552 | 2017-05-22 17:00:00 |
| MARVIPOL | MVP | 12,89 | -0,46 | -3,45% | 12,85 | 12,93 | 12,85 | 1 235 | 31 854 | 2017-05-22 17:01:45 |
| MASTERPHA | MPH | 6,10 | 0,00 | 0,00% | 6,10 | 6,10 | 6,10 | 702 | 8 564 | 2017-05-22 17:00:00 |
| MBANK | MBK | 423,25 | -4,75 | -1,11% | 425,05 | 427,85 | 412,70 | 16 788 | 14 099 838 | 2017-05-22 17:00:00 |
| MBWS | MBW | 67,00 | 1,86 | 2,86% | 67,00 | 67,00 | 67,00 | 1 | 134 | 2017-05-22 09:00:36 |
| MCI | MCI | 9,86 | 0,28 | 2,92% | 9,59 | 9,86 | 9,52 | 19 931 | 386 566 | 2017-05-22 17:00:00 |
| MCLOGIC | MCL | 57,88 | 0,33 | 0,57% | 57,80 | 57,88 | 57,56 | 972 | 112 294 | 2017-05-22 15:51:04 |
| MDIENERGIA | MDI | 3,63 | 0,00 | 0,00% | 3,63 | 3,64 | 3,47 | 11 925 | 85 164 | 2017-05-22 16:42:57 |
| MEDIACAP | MCP | 2,70 | 0,00 | 0,00% | 2,70 | 2,70 | 2,70 | 4 980 | 26 892 | 2017-05-22 16:32:26 |
| MEDICALG | MDG | 287,50 | -2,50 | -0,86% | 291,90 | 292,70 | 280,00 | 1 213 | 693 704 | 2017-05-22 17:00:24 |
| MENNICA | MNC | 19,16 | -0,22 | -1,14% | 19,16 | 19,16 | 19,16 | 103 | 3 946 | 2017-05-22 17:03:44 |
| MERCATOR | MRC | 19,00 | -0,19 | -0,99% | 19,49 | 19,55 | 18,73 | 2 981 | 112 868 | 2017-05-22 17:00:00 |
| MERCOR | MCR | 11,36 | 0,15 | 1,34% | 11,44 | 11,44 | 11,06 | 356 | 7 936 | 2017-05-22 10:00:52 |
| MEXPOLSKA | MEX | 7,49 | 0,05 | 0,67% | 7,44 | 7,50 | 7,44 | 147 | 2 188 | 2017-05-22 16:44:57 |
| MFO | MFO | 46,00 | 0,60 | 1,32% | 45,44 | 47,00 | 44,40 | 46 647 | 4 201 528 | 2017-05-22 17:00:00 |
| MILKILAND | MLK | 2,25 | 0,03 | 1,35% | 2,14 | 2,26 | 2,12 | 18 093 | 78 908 | 2017-05-04 16:29:31 |
| MILLENNIUM | MIL | 7,15 | -0,04 | -0,56% | 7,11 | 7,24 | 7,07 | 654 131 | 9 349 664 | 2017-05-22 17:00:00 |
| MIRACULUM | MIR | 1,77 | -0,01 | -0,56% | 1,65 | 1,77 | 1,65 | 1 006 | 3 560 | 2017-05-22 11:28:49 |
| MIRBUD | MRB | 1,23 | -0,01 | -0,81% | 1,24 | 1,27 | 1,20 | 344 524 | 846 340 | 2017-05-22 17:00:00 |
| MLPGROUP | MLG | 49,99 | 0,00 | 0,00% | 49,99 | 49,99 | 49,99 | 100 | 9 998 | 2017-05-22 09:00:00 |
| MOJ | MOJ | 0,93 | 0,02 | 2,20% | 0,90 | 0,93 | 0,90 | 5 786 | 10 650 | 2017-05-22 16:31:23 |
| MOL | MOL | 303,00 | 0,00 | 0,00% | 303,00 | 303,00 | 303,00 | 2 | 1 212 | 2017-05-18 16:02:00 |
| MONNARI | MON | 8,87 | -0,18 | -1,99% | 9,04 | 9,04 | 8,87 | 13 263 | 238 294 | 2017-05-22 17:00:00 |
| MOSTALPLC | MSP | 12,49 | -0,05 | -0,40% | 12,50 | 12,50 | 12,06 | 855 | 20 996 | 2017-05-22 17:00:00 |
| MOSTALWAR | MSW | 11,65 | 0,14 | 1,22% | 12,15 | 12,15 | 11,65 | 641 | 15 194 | 2017-05-22 17:00:00 |
| MOSTALZAB | MSZ | 0,90 | 0,02 | 2,27% | 0,89 | 0,90 | 0,88 | 84 150 | 149 956 | 2017-05-22 16:49:53 |
| MUZA | MZA | 3,60 | -0,04 | -1,10% | 3,56 | 3,60 | 3,56 | 3 218 | 23 002 | 2017-05-22 14:15:48 |
| MWTRADE | MWT | 7,00 | -0,19 | -2,64% | 7,19 | 7,19 | 6,95 | 2 634 | 36 900 | 2017-05-22 16:43:11 |
| NETIA | NET | 4,52 | -0,02 | -0,44% | 4,55 | 4,59 | 4,52 | 93 258 | 847 204 | 2017-05-22 17:00:00 |
| NETMEDIA | NEM | 6,66 | -0,05 | -0,75% | 6,66 | 6,66 | 6,66 | 530 | 7 060 | 2017-05-22 15:35:34 |
| NEUCA | NEU | 378,80 | 1,80 | 0,48% | 371,40 | 378,80 | 370,15 | 2 254 | 1 691 690 | 2017-05-22 17:01:11 |
| NEWAG | NWG | 16,90 | 0,29 | 1,75% | 16,56 | 16,90 | 16,50 | 1 070 | 35 470 | 2017-05-22 17:00:00 |
| NOVITA | NVT | 56,26 | -1,74 | -3,00% | 58,00 | 58,00 | 56,26 | 300 | 34 170 | 2017-05-22 11:47:42 |
| NOWAGALA | CNG | 2,10 | -0,07 | -3,23% | 2,10 | 2,10 | 2,08 | 21 334 | 89 462 | 2017-05-22 16:41:05 |
| NTTSYSTEM | NTT | 2,30 | 0,01 | 0,44% | 2,25 | 2,30 | 2,22 | 4 582 | 20 538 | 2017-05-22 15:56:21 |
| ODLEWNIE | ODL | 4,29 | 0,08 | 1,90% | 4,29 | 4,29 | 4,29 | 20 | 172 | 2017-05-22 10:13:42 |
| OEX | OEX | 21,30 | -0,10 | -0,47% | 21,32 | 21,40 | 21,30 | 1 460 | 62 430 | 2017-05-22 16:30:30 |
| OLYMPIC | OEG | 8,30 | 0,00 | 0,00% | 8,30 | 8,30 | 8,30 | 120 | 1 992 | 2017-02-27 12:17:44 |
| OPENFIN | OPF | 2,06 | -0,13 | -5,94% | 2,20 | 2,20 | 2,05 | 16 879 | 70 074 | 2017-05-22 17:00:00 |
| OPONEO.PL | OPN | 45,20 | -0,06 | -0,13% | 45,25 | 45,26 | 44,43 | 9 283 | 836 264 | 2017-05-22 17:03:46 |
| OPTEAM | OPM | 7,25 | 0,05 | 0,69% | 6,93 | 7,25 | 6,91 | 782 | 11 030 | 2017-05-22 17:00:00 |
| ORANGEPL | OPL | 4,59 | -0,06 | -1,29% | 4,65 | 4,65 | 4,56 | 1 904 724 | 17 522 550 | 2017-05-22 17:00:53 |
| ORBIS | ORB | 86,02 | -0,77 | -0,89% | 86,80 | 86,80 | 85,99 | 1 700 | 292 602 | 2017-05-22 16:49:50 |
| ORION | ORN | 76,99 | 0,00 | 0,00% | 76,99 | 76,99 | 72,50 | 90 | 13 092 | 2017-05-22 15:24:22 |
| ORZBIALY | OBL | 13,00 | -0,16 | -1,22% | 13,16 | 13,16 | 12,64 | 16 013 | 409 632 | 2017-05-22 17:00:00 |
| OTLOG | OTS | 22,00 | -0,24 | -1,08% | 22,24 | 22,24 | 22,00 | 4 501 | 198 044 | 2017-05-22 13:42:23 |
| OTMUCHOW | OTM | 4,00 | 0,03 | 0,76% | 3,99 | 4,16 | 3,97 | 31 386 | 252 790 | 2017-05-22 17:00:00 |
| OVOSTAR | OVO | 94,00 | 2,00 | 2,17% | 94,00 | 94,00 | 94,00 | 200 | 37 600 | 2017-05-22 12:55:12 |
| PAGED | PGD | 55,75 | -0,04 | -0,07% | 56,50 | 56,50 | 55,50 | 865 | 96 392 | 2017-05-22 17:00:00 |
| PAMAPOL | PMP | 1,47 | 0,02 | 1,38% | 1,44 | 1,48 | 1,44 | 1 553 | 4 514 | 2017-05-22 17:00:00 |
| PANOVA | NVA | 26,00 | 0,10 | 0,39% | 26,20 | 26,20 | 25,50 | 1 859 | 95 592 | 2017-05-22 16:26:10 |
| PATENTUS | PAT | 0,85 | 0,03 | 3,66% | 0,85 | 0,85 | 0,85 | 415 | 706 | 2017-05-22 16:36:34 |
| PBG | PBG | 3,52 | 0,06 | 1,73% | 3,59 | 3,70 | 3,45 | 144 216 | 1 029 034 | 2017-05-22 17:00:11 |
| PBKM | BKM | 58,80 | 0,40 | 0,68% | 58,36 | 58,80 | 58,36 | 399 | 46 634 | 2017-05-22 16:11:24 |
| PCCEXOL | PCX | 1,84 | -0,01 | -0,54% | 1,86 | 1,87 | 1,84 | 10 245 | 37 826 | 2017-05-22 17:02:25 |
| PCCINTER | PCI | 2,02 | 0,00 | 0,00% | 2,04 | 2,04 | 2,02 | 86 872 | 351 964 | 2017-05-19 11:48:58 |
| PCCROKITA | PCR | 88,25 | 0,46 | 0,52% | 88,00 | 88,25 | 86,59 | 1 150 | 200 906 | 2017-05-22 17:00:00 |
| PCM | PCM | 33,38 | -0,12 | -0,36% | 33,50 | 33,50 | 32,91 | 5 993 | 396 276 | 2017-05-22 17:00:00 |
| PEGAS | PGS | 150,00 | 4,55 | 3,13% | 150,00 | 150,00 | 150,00 | 19 | 5 700 | 2017-05-18 10:26:24 |
| PEKABEX | PBX | 10,00 | 0,00 | 0,00% | 10,75 | 10,75 | 9,74 | 1 562 | 31 118 | 2017-05-22 14:59:31 |
| PEKAO | PEO | 140,20 | 0,70 | 0,50% | 139,90 | 140,90 | 138,80 | 561 475 | 156 869 840 | 2017-05-22 17:00:00 |
| PELION | PEL | 58,73 | -0,05 | -0,09% | 58,95 | 58,98 | 58,61 | 846 | 99 582 | 2017-05-22 16:20:24 |
| PEMANAGER | PEM | 52,50 | -1,50 | -2,78% | 52,50 | 52,50 | 52,50 | 30 | 3 150 | 2017-05-22 10:31:11 |
| PEP | PEP | 12,34 | 0,18 | 1,48% | 12,20 | 12,96 | 12,20 | 6 723 | 167 612 | 2017-05-22 17:00:00 |
| PEPEES | PPS | 1,49 | 0,03 | 2,05% | 1,47 | 1,49 | 1,45 | 28 862 | 83 976 | 2017-05-22 13:47:51 |
| PETROLINV | OIL | 8,00 | 0,43 | 5,68% | 7,40 | 8,14 | 7,40 | 141 907 | 2 233 638 | 2017-05-22 17:00:00 |
| PFLEIDER | PFL | 43,25 | -0,05 | -0,12% | 43,42 | 44,20 | 42,63 | 25 560 | 2 204 312 | 2017-05-22 17:00:00 |
| PGE | PGE | 11,50 | -0,04 | -0,35% | 11,54 | 11,54 | 11,21 | 2 189 596 | 49 943 864 | 2017-05-22 17:00:00 |
| PGNIG | PGN | 6,29 | -0,08 | -1,26% | 6,35 | 6,41 | 6,17 | 3 561 139 | 44 609 372 | 2017-05-22 17:00:00 |
| PGODLEW | PGO | 6,00 | 0,00 | 0,00% | 6,00 | 6,00 | 6,00 | 14 014 | 168 168 | 2017-05-19 17:00:00 |
| PGSSOFT | PSW | 14,45 | -0,02 | -0,14% | 14,47 | 14,47 | 14,44 | 291 | 8 412 | 2017-05-22 17:00:00 |
| PHN | PHN | 16,32 | -0,33 | -1,98% | 16,65 | 16,65 | 16,29 | 462 | 15 102 | 2017-05-22 17:00:00 |
| PKNORLEN | PKN | 110,90 | 0,85 | 0,77% | 111,00 | 112,15 | 108,15 | 931 552 | 204 486 400 | 2017-05-22 17:00:35 |
| PKOBP | PKO | 35,45 | 0,90 | 2,60% | 34,97 | 35,69 | 34,66 | 2 174 045 | 153 206 992 | 2017-05-22 17:03:33 |
| PKPCARGO | PKP | 60,41 | -0,34 | -0,56% | 60,75 | 60,95 | 60,20 | 32 649 | 3 950 086 | 2017-05-22 17:00:00 |
| PLASTBOX | PLX | 2,43 | 0,05 | 2,10% | 2,41 | 2,43 | 2,38 | 8 894 | 42 768 | 2017-05-22 17:00:00 |
| PLATYNINW | PIW | 0,55 | 0,00 | 0,00% | 0,57 | 0,57 | 0,55 | 1 001 | 1 110 | 2017-05-22 13:26:28 |
| PLAYWAY | PLW | 55,00 | 0,00 | 0,00% | 55,00 | 55,00 | 54,00 | 249 | 27 228 | 2017-05-22 17:00:00 |
| PLAZACNTR | PLZ | 7,08 | 0,18 | 2,61% | 6,91 | 7,20 | 6,91 | 642 | 9 088 | 2017-05-22 17:00:00 |
| PMPG | PGM | 3,99 | -0,19 | -4,55% | 3,93 | 4,03 | 3,83 | 34 545 | 271 576 | 2017-05-22 15:42:10 |
| POLICE | PCE | 20,50 | 0,01 | 0,05% | 20,21 | 20,50 | 20,21 | 1 830 | 74 844 | 2017-05-22 17:00:00 |
| POLIMEXMS | PXM | 6,54 | -0,41 | -5,90% | 7,00 | 7,10 | 6,41 | 1 640 828 | 21 931 758 | 2017-05-22 17:01:53 |
| POLNA | PLA | 19,50 | 0,50 | 2,63% | 18,80 | 19,50 | 18,80 | 2 | 76 | 2017-05-22 17:00:00 |
| POLNORD | PND | 9,48 | -0,16 | -1,66% | 9,63 | 9,79 | 9,34 | 20 711 | 396 430 | 2017-05-22 17:00:00 |
| POLWAX | PWX | 15,19 | -0,01 | -0,07% | 15,25 | 15,25 | 15,00 | 10 951 | 329 266 | 2017-05-22 17:00:00 |
| POZBUD | POZ | 2,80 | 0,46 | 19,66% | 2,56 | 2,80 | 2,50 | 62 534 | 326 616 | 2017-05-22 17:03:58 |
| PRAGMAFA | PRF | 14,30 | 0,00 | 0,00% | 14,30 | 14,30 | 14,25 | 53 | 1 512 | 2017-05-22 15:27:10 |
| PRAGMAINK | PRI | 10,55 | 0,05 | 0,48% | 10,50 | 10,55 | 10,50 | 175 | 3 680 | 2017-05-22 15:27:54 |
| PRAIRIE | PDZ | 1,53 | -0,01 | -0,65% | 1,60 | 1,60 | 1,48 | 416 580 | 1 286 814 | 2017-05-22 17:03:59 |
| PROCAD | PRD | 1,42 | 0,02 | 1,43% | 1,40 | 1,42 | 1,40 | 2 513 | 7 036 | 2017-05-22 12:12:05 |
| PROCHEM | PRM | 17,80 | 0,00 | 0,00% | 17,94 | 17,94 | 17,55 | 888 | 31 434 | 2017-05-22 17:00:00 |
| PROCHNIK | PRC | 0,98 | -0,01 | -1,01% | 0,99 | 1,00 | 0,98 | 66 363 | 131 148 | 2017-05-22 17:00:00 |
| PROJPRZEM | PJP | 8,69 | -0,01 | -0,11% | 8,69 | 8,69 | 8,69 | 2 | 34 | 2017-05-22 09:01:43 |
| PROTEKTOR | PRT | 3,70 | -0,01 | -0,27% | 3,72 | 3,72 | 3,41 | 2 633 | 19 132 | 2017-05-22 17:00:00 |
| PROVIDENT | IPF | 8,70 | 0,00 | 0,00% | 8,70 | 8,70 | 8,70 | 1 | 18 | 2017-05-22 09:00:40 |
| PWRMEDIA | PWM | 2,69 | 0,00 | 0,00% | 2,69 | 2,69 | 2,64 | 5 530 | 29 414 | 2017-05-22 16:49:46 |
| PZU | PZU | 46,70 | 0,65 | 1,41% | 46,01 | 46,73 | 45,57 | 2 597 362 | 240 302 256 | 2017-05-22 17:04:28 |
| QUERCUS | QRS | 6,60 | 0,00 | 0,00% | 6,60 | 6,65 | 6,60 | 4 948 | 65 662 | 2017-05-22 16:39:44 |
| QUMAK | QMK | 3,43 | 0,04 | 1,18% | 3,40 | 3,45 | 3,40 | 4 977 | 33 992 | 2017-05-22 17:01:33 |
| RADPOL | RDL | 2,43 | 0,06 | 2,53% | 2,37 | 2,44 | 2,27 | 6 100 | 28 998 | 2017-05-22 17:00:00 |
| RAFAKO | RFK | 7,85 | 0,07 | 0,90% | 7,80 | 7,85 | 7,70 | 20 490 | 317 286 | 2017-05-22 17:00:00 |
| RAFAMET | RAF | 15,00 | -0,01 | -0,07% | 15,00 | 15,00 | 15,00 | 60 | 1 800 | 2017-05-22 09:00:00 |
| RAINBOW | RBW | 40,45 | 0,25 | 0,62% | 40,90 | 40,90 | 39,60 | 25 152 | 2 012 324 | 2017-05-22 17:00:00 |
| RANKPROGR | RNK | 2,32 | -0,16 | -6,45% | 2,51 | 2,51 | 2,32 | 175 189 | 842 734 | 2017-05-22 17:04:20 |
| RAWLPLUG | RWL | 12,10 | 0,00 | 0,00% | 11,92 | 12,10 | 11,92 | 7 513 | 180 372 | 2017-05-22 17:00:00 |
| REDAN | RDN | 1,82 | -0,03 | -1,62% | 1,82 | 1,95 | 1,80 | 11 870 | 43 280 | 2017-05-22 15:40:39 |
| RELPOL | RLP | 8,12 | -0,17 | -2,05% | 8,29 | 8,29 | 7,91 | 2 476 | 39 944 | 2017-05-22 15:53:35 |
| REMAK | RMK | 18,15 | 0,00 | 0,00% | 18,15 | 18,15 | 18,15 | 2 | 72 | 2017-05-22 17:00:00 |
| ROBYG | ROB | 3,30 | -0,03 | -0,90% | 3,33 | 3,35 | 3,30 | 117 020 | 777 950 | 2017-05-22 17:00:50 |
| RONSON | RON | 1,71 | 0,01 | 0,59% | 1,70 | 1,71 | 1,68 | 13 949 | 47 322 | 2017-05-22 17:00:00 |
| ROPCZYCE | RPC | 20,80 | 0,10 | 0,48% | 20,70 | 20,90 | 20,70 | 1 302 | 54 186 | 2017-05-22 17:00:00 |
| SANOK | SNK | 66,98 | 0,98 | 1,48% | 66,50 | 67,00 | 64,02 | 6 445 | 851 554 | 2017-05-22 17:00:00 |
| SANTANDER | SAN | 26,80 | 2,00 | 8,06% | 26,80 | 26,80 | 26,80 | 2 | 108 | 2017-05-22 17:00:00 |
| SARE | SAR | 24,50 | -0,10 | -0,41% | 24,50 | 24,50 | 24,50 | 249 | 12 202 | 2017-05-22 16:24:33 |
| SECOGROUP | SWG | 23,64 | 0,64 | 2,78% | 21,51 | 23,64 | 19,36 | 611 | 27 992 | 2017-05-19 16:34:58 |
| SEKO | SEK | 7,75 | 0,00 | 0,00% | 7,75 | 7,75 | 7,57 | 1 101 | 16 706 | 2017-05-17 16:04:20 |
| SELENAFM | SEL | 19,91 | 0,61 | 3,16% | 19,91 | 19,91 | 19,91 | 65 | 2 588 | 2017-05-19 11:56:46 |
| SELVITA | SLV | 57,05 | -2,90 | -4,84% | 60,00 | 60,00 | 57,00 | 3 662 | 421 090 | 2017-05-22 17:00:00 |
| SERINUS | SEN | 1,23 | 0,03 | 2,50% | 1,23 | 1,24 | 1,18 | 156 854 | 381 334 | 2017-05-22 17:00:00 |
| SETANTA | SET | 11,91 | 0,00 | 0,00% | 11,70 | 11,91 | 11,70 | 400 | 9 462 | 2017-05-22 11:06:51 |
| SFINKS | SFS | 2,09 | -0,05 | -2,34% | 2,10 | 2,16 | 2,02 | 53 258 | 220 264 | 2017-05-22 17:00:00 |
| SILVANO | SFG | 10,99 | 0,49 | 4,67% | 10,99 | 10,99 | 10,99 | 13 | 286 | 2017-05-22 09:30:05 |
| SIMPLE | SME | 6,94 | -0,25 | -3,48% | 6,94 | 6,94 | 6,94 | 500 | 6 940 | 2017-05-22 14:42:55 |
| SKARBIEC | SKH | 32,17 | 0,17 | 0,53% | 32,00 | 32,17 | 31,90 | 4 856 | 310 546 | 2017-05-22 17:00:00 |
| SKOTAN | SKT | 0,57 | 0,00 | 0,00% | 0,57 | 0,58 | 0,56 | 74 392 | 84 336 | 2017-05-22 17:00:00 |
| SNIEZKA | SKA | 67,58 | 1,08 | 1,62% | 67,00 | 67,60 | 67,00 | 20 015 | 2 682 028 | 2017-05-22 16:14:41 |
| SOHODEV | SHD | 1,64 | -0,03 | -1,80% | 1,65 | 1,66 | 1,64 | 32 409 | 106 608 | 2017-05-22 16:44:20 |
| SOLAR | SOL | 1,07 | 0,00 | 0,00% | 1,12 | 1,15 | 1,07 | 51 950 | 114 122 | 2017-05-22 17:03:47 |
| SONEL | SON | 10,00 | -0,48 | -4,58% | 9,98 | 10,17 | 9,98 | 1 238 | 25 002 | 2017-05-22 16:14:35 |
| SOPHARMA | SPH | 7,71 | 0,26 | 3,49% | 7,71 | 7,71 | 7,71 | 10 | 154 | 2017-05-16 09:14:44 |
| STALEXP | STX | 3,85 | 0,00 | 0,00% | 3,86 | 3,86 | 3,80 | 43 528 | 333 062 | 2017-05-22 17:00:00 |
| STALPROD | STP | 503,00 | 12,00 | 2,44% | 491,00 | 509,80 | 491,00 | 724 | 725 756 | 2017-05-22 17:00:00 |
| STALPROFI | STF | 15,00 | -0,29 | -1,90% | 15,20 | 15,20 | 15,00 | 1 497 | 45 310 | 2017-05-22 17:00:00 |
| STAPORKOW | ZUK | 4,39 | 0,08 | 1,86% | 4,39 | 4,39 | 4,39 | 100 | 878 | 2017-05-22 09:54:55 |
| STELMET | STL | 28,00 | 0,92 | 3,40% | 27,08 | 28,00 | 27,08 | 15 101 | 845 572 | 2017-05-22 16:49:57 |
| SUWARY | SUW | 10,00 | 0,00 | 0,00% | 10,00 | 10,00 | 10,00 | 2 | 40 | 2017-05-22 17:00:00 |
| SYGNITY | SGN | 5,79 | 0,00 | 0,00% | 5,61 | 5,85 | 5,61 | 2 603 | 29 942 | 2017-05-22 17:00:00 |
| SYNEKTIK | SNT | 14,95 | -0,01 | -0,07% | 14,96 | 14,96 | 14,95 | 128 | 3 828 | 2017-05-22 17:00:00 |
| SYNTHOS | SNS | 4,96 | 0,03 | 0,61% | 4,95 | 4,99 | 4,93 | 1 532 591 | 15 173 946 | 2017-05-22 17:04:44 |
| TALANX | TNX | 131,00 | 1,10 | 0,85% | 131,00 | 131,00 | 131,00 | 528 | 138 336 | 2017-05-15 10:16:57 |
| TALEX | TLX | 20,04 | 0,15 | 0,75% | 20,04 | 20,04 | 20,04 | 1 | 40 | 2017-05-22 09:00:00 |
| TARCZYNSKI | TAR | 11,91 | 0,01 | 0,08% | 11,80 | 11,91 | 11,80 | 599 | 14 178 | 2017-05-22 12:54:10 |
| TATRY | TMR | 114,00 | -3,50 | -2,98% | 118,00 | 118,00 | 114,00 | 420 | 96 138 | 2017-05-22 15:55:46 |
| TAURONPE | TPE | 3,32 | 0,00 | 0,00% | 3,32 | 3,34 | 3,27 | 2 194 186 | 14 495 776 | 2017-05-22 17:00:00 |
| TERMOREX | TRR | 2,04 | 0,04 | 2,00% | 2,04 | 2,04 | 2,04 | 5 | 20 | 2017-05-17 09:50:46 |
| TESGAS | TSG | 2,89 | -0,05 | -1,70% | 2,96 | 3,00 | 2,85 | 12 589 | 72 994 | 2017-05-22 13:15:21 |
| TIM | TIM | 9,75 | -0,27 | -2,69% | 10,02 | 10,02 | 9,51 | 7 565 | 149 230 | 2017-05-22 13:45:45 |
| TORPOL | TOR | 12,50 | -0,11 | -0,87% | 12,61 | 12,61 | 12,46 | 3 404 | 85 206 | 2017-05-22 17:00:00 |
| TOYA | TOA | 7,05 | -0,01 | -0,14% | 7,06 | 7,06 | 7,05 | 579 | 8 170 | 2017-05-22 13:06:43 |
| TRAKCJA | TRK | 14,38 | -0,52 | -3,49% | 14,90 | 15,10 | 14,38 | 51 092 | 1 499 960 | 2017-05-22 17:02:10 |
| TRANSPOL | TRN | 6,35 | 0,01 | 0,16% | 6,38 | 6,38 | 6,14 | 8 139 | 102 156 | 2017-05-22 17:04:44 |
| TRITON | TRI | 3,76 | 0,07 | 1,90% | 3,69 | 3,79 | 3,63 | 10 206 | 76 054 | 2017-05-22 16:47:01 |
| TXM | TXM | 4,46 | -0,35 | -7,28% | 4,88 | 4,88 | 4,46 | 2 | 18 | 2017-05-22 17:00:00 |
| ULMA | ULM | 76,50 | 2,00 | 2,68% | 76,50 | 76,50 | 76,50 | 1 | 154 | 2017-05-22 09:01:46 |
| UNIBEP | UNI | 13,95 | -0,01 | -0,07% | 13,96 | 13,96 | 13,95 | 123 | 3 434 | 2017-05-22 13:52:13 |
| UNICREDIT | UCG | 70,15 | 0,35 | 0,50% | 70,15 | 70,15 | 70,15 | 120 | 16 836 | 2017-05-22 14:48:56 |
| UNIMOT | UNT | 44,50 | -1,40 | -3,05% | 45,98 | 45,98 | 44,40 | 7 031 | 629 378 | 2017-05-22 17:01:35 |
| UNIWHEELS | UNW | 250,05 | 2,05 | 0,83% | 248,00 | 252,00 | 247,00 | 13 575 | 6 737 812 | 2017-05-22 17:00:00 |
| URSUS | URS | 4,97 | -0,37 | -6,93% | 5,40 | 5,42 | 4,88 | 1 721 466 | 17 387 096 | 2017-05-22 17:04:17 |
| VIGOSYS | VGO | 376,00 | -4,00 | -1,05% | 373,00 | 381,95 | 358,00 | 37 | 27 636 | 2017-05-22 12:10:00 |
| VINDEXUS | VIN | 8,65 | 0,05 | 0,58% | 8,68 | 8,76 | 8,51 | 4 485 | 77 084 | 2017-05-22 17:01:01 |
| VISTAL | VTL | 6,43 | -0,03 | -0,46% | 6,44 | 6,44 | 6,24 | 3 519 | 44 730 | 2017-05-22 17:00:00 |
| VISTULA | VST | 3,40 | 0,02 | 0,59% | 3,38 | 3,42 | 3,32 | 177 470 | 1 202 222 | 2017-05-22 17:03:48 |
| VIVID | VVD | 4,08 | 0,07 | 1,75% | 4,10 | 4,21 | 4,00 | 7 636 | 61 564 | 2017-05-22 17:00:00 |
| VOTUM | VOT | 10,66 | 0,06 | 0,57% | 10,60 | 10,66 | 10,50 | 4 439 | 94 430 | 2017-05-22 12:52:10 |
| VOXEL | VOX | 17,91 | -0,03 | -0,17% | 17,94 | 17,94 | 17,72 | 203 | 7 254 | 2017-05-22 12:15:38 |
| WARIMPEX | WXF | 5,05 | -0,08 | -1,56% | 5,14 | 5,20 | 5,02 | 8 170 | 83 310 | 2017-05-22 13:54:27 |
| WASKO | WAS | 1,65 | -0,02 | -1,20% | 1,67 | 1,67 | 1,65 | 202 | 674 | 2017-05-22 16:30:59 |
| WAWEL | WWL | 1107,90 | 10,40 | 0,95% | 1 096,00 | 1 110,00 | 1 085,00 | 312 | 686 510 | 2017-05-22 17:00:00 |
| WDX | WDX | 8,69 | 0,06 | 0,70% | 8,70 | 8,74 | 8,60 | 13 784 | 239 672 | 2017-05-22 17:00:00 |
| WIELTON | WLT | 17,20 | 0,10 | 0,58% | 17,12 | 17,49 | 17,10 | 94 195 | 3 243 588 | 2017-05-22 17:00:00 |
| WIKANA | WIK | 1,64 | 0,00 | 0,00% | 1,58 | 1,64 | 1,58 | 3 007 | 9 502 | 2017-05-18 17:00:00 |
| WILBO | WLB | 0,36 | -0,01 | -2,70% | 0,38 | 0,38 | 0,35 | 5 790 | 4 114 | 2017-05-22 17:00:00 |
| WINVEST | WIS | 1,66 | -0,18 | -9,78% | 1,84 | 1,84 | 1,66 | 3 | 10 | 2017-05-22 17:00:00 |
| WIRTUALNA | WPL | 52,80 | -0,03 | -0,06% | 52,82 | 52,95 | 52,10 | 2 361 | 247 778 | 2017-05-22 17:00:00 |
| WITTCHEN | WTN | 17,80 | -0,40 | -2,20% | 18,20 | 19,00 | 17,80 | 3 202 | 117 516 | 2017-05-22 17:00:00 |
| WOJAS | WOJ | 4,96 | -0,03 | -0,60% | 4,96 | 4,96 | 4,96 | 100 | 992 | 2017-05-22 09:00:00 |
| WORKSERV | WSE | 9,02 | 0,54 | 6,37% | 9,10 | 9,10 | 8,80 | 335 068 | 5 968 602 | 2017-05-22 17:00:00 |
| XTB | XTB | 6,70 | 0,00 | 0,00% | 6,65 | 7,00 | 6,64 | 8 224 | 110 652 | 2017-05-22 16:40:21 |
| ZAMET | ZMT | 1,45 | 0,00 | 0,00% | 1,45 | 1,45 | 1,45 | 25 | 72 | 2017-05-22 10:07:13 |
| ZEPAK | ZEP | 16,55 | 0,49 | 3,05% | 16,12 | 16,70 | 16,12 | 30 995 | 1 020 866 | 2017-05-22 17:00:00 |
| ZPUE | PUE | 308,00 | -5,95 | -1,90% | 313,95 | 313,95 | 299,00 | 57 | 34 230 | 2017-05-22 17:00:00 |
| ZUE | ZUE | 10,90 | 0,10 | 0,93% | 10,80 | 10,90 | 10,80 | 205 | 4 430 | 2017-05-22 09:12:10 |
