55 227,6000
-0,73%
-407,1000
WIG |
|
|---|---|
| Kurs odniesienia: | 55 634,7000 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 55 811,1100 |
| Max 1D: | 55 973,8100 |
| Min 1D: | 55 066,7200 |
| Wolumen obrotu: | 36 653 830 szt. |
| Wartość obrotu: | 836 616 512 zł |
| Liczba transakcji: | 89 251 |
| Stopa zwrotu 1R: | -6,27% |
| Max 1R: | 61 924,8600 |
| Min 1R: | 54 027,3200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 390,0000 | 3,0000 | 0,78% | 388,0000 | 394,0000 | 385,5000 | 1 513 | 1 177 630 | 2019-08-16 17:00:30 |
| 4FUNMEDIA | 4FM | 7,4000 | -0,0800 | -1,07% | 7,2600 | 7,4800 | 7,2400 | 4 512 | 65 542 | 2019-08-16 16:37:28 |
| ABPL | ABE | 18,3500 | 0,0000 | 0,00% | 18,3000 | 18,3500 | 18,0500 | 2 264 | 83 008 | 2019-08-16 16:43:23 |
| ACAUTOGAZ | ACG | 46,8000 | -1,0000 | -2,09% | 47,8000 | 47,8000 | 46,4000 | 229 | 21 526 | 2019-08-16 15:34:21 |
| ADIUVO | ADV | 7,7600 | 0,0600 | 0,78% | 7,6000 | 7,7600 | 7,6000 | 25 | 382 | 2019-08-16 10:33:38 |
| AGORA | AGO | 11,5000 | -0,2500 | -2,13% | 11,9000 | 11,9000 | 11,5000 | 462 | 10 738 | 2019-08-16 17:00:00 |
| AGROTON | AGT | 2,9200 | -0,1600 | -5,19% | 2,8300 | 3,0550 | 2,8000 | 5 155 | 29 810 | 2019-08-16 15:43:07 |
| AILLERON | ALL | 7,8400 | 0,0000 | 0,00% | 7,5600 | 7,8400 | 7,5600 | 506 | 7 654 | 2019-08-16 10:43:05 |
| AIRWAY | AWM | 0,6820 | -0,0360 | -5,01% | 0,7180 | 0,7200 | 0,6820 | 6 528 | 9 186 | 2019-08-16 17:00:00 |
| ALIOR | ALR | 41,1800 | -0,9600 | -2,28% | 42,6000 | 42,6000 | 40,8000 | 291 666 | 24 193 276 | 2019-08-16 17:04:35 |
| ALTA | AAT | 2,4800 | -0,0400 | -1,59% | 2,5200 | 2,5200 | 2,4400 | 5 102 | 25 022 | 2019-08-16 16:08:43 |
| ALTUSTFI | ALI | 2,2400 | 0,0900 | 4,19% | 2,1650 | 2,2850 | 2,1650 | 10 400 | 46 624 | 2019-08-16 11:59:27 |
| ALUMETAL | AML | 35,8000 | 0,3000 | 0,85% | 35,3000 | 35,8000 | 34,7000 | 557 | 39 464 | 2019-08-16 15:44:02 |
| AMBRA | AMB | 16,2000 | 0,0000 | 0,00% | 16,1000 | 16,2000 | 16,0500 | 1 658 | 53 528 | 2019-08-16 17:00:00 |
| AMICA | AMC | 109,0000 | -1,0000 | -0,91% | 109,6000 | 110,0000 | 107,6000 | 1 463 | 316 958 | 2019-08-16 16:30:16 |
| AMREST | EAT | 38,1000 | -1,3000 | -3,30% | 39,4000 | 39,6500 | 38,1000 | 8 420 | 650 738 | 2019-08-16 17:00:00 |
| APATOR | APT | 23,0000 | -0,5000 | -2,13% | 23,0000 | 23,0000 | 22,9000 | 2 952 | 135 782 | 2019-08-14 14:34:10 |
| APLISENS | APN | 9,8000 | 0,0000 | 0,00% | 9,9000 | 9,9000 | 9,8000 | 440 | 8 624 | 2019-08-16 16:37:40 |
| APSENERGY | APE | 1,9400 | 0,0000 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 150 | 582 | 2019-08-16 14:03:20 |
| ARCHICOM | ARH | 13,7000 | -0,1000 | -0,72% | 13,7000 | 13,7000 | 13,7000 | 200 | 5 480 | 2019-08-13 09:39:44 |
| ARCTIC | ATC | 2,7800 | -0,0100 | -0,36% | 2,7900 | 2,7900 | 2,6900 | 15 174 | 82 382 | 2019-08-16 13:41:22 |
| ARCUS | ARC | 2,0800 | 0,0200 | 0,97% | 2,0800 | 2,0800 | 2,0800 | 32 | 134 | 2019-08-16 16:34:00 |
| ARTERIA | ARR | 3,8800 | 0,1200 | 3,19% | 3,8800 | 3,8800 | 3,8800 | 5 | 38 | 2019-08-16 09:00:00 |
| ARTIFEX | ART | 3,7500 | -0,0300 | -0,79% | 3,8000 | 3,8000 | 3,6600 | 6 074 | 45 066 | 2019-08-16 16:35:21 |
| ASBIS | ASB | 2,3600 | -0,0050 | -0,21% | 2,3700 | 2,4300 | 2,3350 | 67 750 | 322 184 | 2019-08-16 16:47:33 |
| ASSECOBS | ABS | 27,2000 | -0,2000 | -0,73% | 27,2000 | 27,4000 | 27,2000 | 44 | 2 394 | 2019-08-16 16:17:29 |
| ASSECOPOL | ACP | 54,7000 | -0,7500 | -1,35% | 54,0500 | 55,4000 | 54,0500 | 28 211 | 3 088 758 | 2019-08-16 17:00:00 |
| ASSECOSEE | ASE | 17,8000 | 0,0000 | 0,00% | 17,9000 | 18,0000 | 17,8000 | 207 | 7 414 | 2019-08-16 14:12:26 |
| ASTARTA | AST | 23,0000 | 0,1000 | 0,44% | 23,1000 | 23,1000 | 22,6000 | 218 | 10 026 | 2019-08-16 10:30:37 |
| ATAL | 1AT | 35,1000 | 0,6000 | 1,74% | 35,2000 | 35,2000 | 34,2000 | 580 | 39 926 | 2019-08-16 17:02:19 |
| ATENDE | ATD | 3,6000 | -0,0400 | -1,10% | 3,6600 | 3,6600 | 3,6000 | 402 | 2 894 | 2019-08-16 10:02:47 |
| ATLASEST | ATL | 1,3600 | -0,1000 | -6,85% | 1,3700 | 1,4200 | 1,3600 | 3 616 | 10 062 | 2019-08-16 17:00:00 |
| ATMGRUPA | ATG | 4,8100 | 0,0200 | 0,42% | 4,7900 | 4,8300 | 4,7900 | 42 | 404 | 2019-08-16 15:06:10 |
| ATREM | ATR | 2,0500 | 0,0300 | 1,49% | 2,0200 | 2,0500 | 2,0200 | 179 | 728 | 2019-08-16 14:17:18 |
| AUTOPARTN | APR | 4,9800 | 0,0000 | 0,00% | 4,9800 | 4,9800 | 4,8800 | 8 495 | 83 832 | 2019-08-16 16:35:34 |
| BAHOLDING | BAH | 1,6800 | -0,0460 | -2,67% | 1,7180 | 1,7200 | 1,6620 | 25 631 | 85 636 | 2019-08-16 17:00:00 |
| BALTONA | BAL | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,7000 | 201 | 2 696 | 2019-08-16 17:00:00 |
| BBIDEV | BBD | 0,5040 | 0,0000 | 0,00% | 0,5100 | 0,5100 | 0,5040 | 56 691 | 57 676 | 2019-08-16 16:32:54 |
| BEDZIN | BDZ | 17,3000 | 0,4000 | 2,37% | 17,8000 | 17,8000 | 16,8000 | 462 | 15 650 | 2019-08-16 13:25:22 |
| BENEFIT | BFT | 600,0000 | 2,0000 | 0,33% | 610,0000 | 618,0000 | 598,0000 | 95 | 114 888 | 2019-08-16 16:49:00 |
| BETACOM | BCM | 10,0000 | 0,2000 | 2,04% | 9,6000 | 10,0000 | 9,6000 | 255 | 4 932 | 2019-08-16 17:00:00 |
| BIK | BIK | 15,1600 | 0,0000 | 0,00% | 15,1600 | 15,1600 | 15,1600 | 62 | 1 880 | 2019-08-16 09:00:00 |
| BIOMEDLUB | BML | 0,9580 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9400 | 10 915 | 20 734 | 2019-08-16 13:18:20 |
| BIOTON | BIO | 4,6050 | -0,1950 | -4,06% | 4,8000 | 4,8850 | 4,6000 | 8 312 | 77 900 | 2019-08-16 17:00:00 |
| BNPPPL | BNP | 66,6000 | -2,8000 | -4,03% | 69,4000 | 69,4000 | 63,0000 | 504 | 66 156 | 2019-08-16 10:30:35 |
| BOGDANKA | LWB | 36,0000 | -0,6000 | -1,64% | 36,6000 | 36,6000 | 35,5500 | 2 462 | 176 642 | 2019-08-16 17:00:00 |
| BORYSZEW | BRS | 4,4200 | -0,0650 | -1,45% | 4,5100 | 4,5100 | 4,4150 | 45 680 | 405 224 | 2019-08-16 17:02:25 |
| BOS | BOS | 8,0000 | -0,1800 | -2,20% | 8,1800 | 8,3000 | 7,9000 | 33 624 | 538 666 | 2019-08-16 17:00:00 |
| BOWIM | BOW | 1,5900 | -0,2000 | -11,17% | 1,7100 | 1,7100 | 1,5900 | 2 700 | 8 730 | 2019-08-16 12:24:54 |
| BRASTER | BRA | 1,4520 | -0,0780 | -5,10% | 1,5400 | 1,5900 | 1,4500 | 96 781 | 296 180 | 2019-08-16 17:04:21 |
| BSCDRUK | BSC | 34,0000 | -0,7000 | -2,02% | 34,5000 | 34,5000 | 33,5000 | 811 | 54 854 | 2019-08-16 16:20:24 |
| BUDIMEX | BDX | 126,4000 | -0,4000 | -0,32% | 125,4000 | 127,2000 | 125,4000 | 2 865 | 723 354 | 2019-08-16 17:00:00 |
| CCC | CCC | 124,6000 | -5,2000 | -4,01% | 129,6000 | 130,4000 | 123,3000 | 109 636 | 27 540 144 | 2019-08-16 17:03:32 |
| CDPROJEKT | CDR | 231,3000 | 11,0000 | 4,99% | 220,3000 | 232,8000 | 217,8000 | 475 473 | 213 330 144 | 2019-08-16 17:03:48 |
| CDRL | CDL | 22,0000 | 0,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 6 | 264 | 2019-08-16 09:00:00 |
| CELTIC | CPD | 5,9000 | 0,0000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 1 511 | 17 830 | 2019-08-13 09:58:42 |
| CEZ | CEZ | 88,0000 | -1,4000 | -1,57% | 88,6000 | 88,6000 | 88,0000 | 630 | 110 920 | 2019-08-16 09:19:36 |
| CIECH | CIE | 34,1500 | -0,9000 | -2,57% | 35,2500 | 35,3500 | 34,0000 | 103 330 | 7 109 796 | 2019-08-16 17:00:00 |
| CIGAMES | CIG | 1,0500 | 0,0950 | 9,95% | 0,9650 | 1,0680 | 0,9500 | 2 231 549 | 4 608 780 | 2019-08-16 17:00:50 |
| CITYSERV | CTS | 10,0000 | 0,2500 | 2,56% | 9,7500 | 10,0000 | 9,7500 | 289 | 5 694 | 2019-08-16 16:07:58 |
| CLNPHARMA | CLN | 41,0000 | 0,0000 | 0,00% | 41,5000 | 42,7000 | 40,7500 | 4 496 | 372 014 | 2019-08-16 17:04:21 |
| CNT | CNT | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 80 | 2 304 | 2019-08-16 14:04:58 |
| COGNOR | COG | 1,6500 | -0,0300 | -1,79% | 1,7000 | 1,7200 | 1,6450 | 112 430 | 374 800 | 2019-08-16 17:01:18 |
| COMARCH | CMR | 175,0000 | 1,0000 | 0,57% | 175,0000 | 175,5000 | 175,0000 | 28 | 9 804 | 2019-08-16 11:55:08 |
| COMP | CMP | 61,2000 | 0,2000 | 0,33% | 60,4000 | 61,2000 | 60,0000 | 937 | 113 940 | 2019-08-16 17:00:00 |
| COMPERIA | CPL | 3,2400 | 0,0000 | 0,00% | 3,1000 | 3,2400 | 3,1000 | 118 | 732 | 2019-08-13 16:35:39 |
| CORMAY | CRM | 0,8830 | -0,0170 | -1,89% | 0,9180 | 0,9200 | 0,8500 | 31 905 | 55 860 | 2019-08-16 16:29:48 |
| CPGROUP | CPG | 5,7000 | 0,0000 | 0,00% | 5,8000 | 5,8000 | 5,7000 | 286 | 3 282 | 2019-08-16 09:27:20 |
| CYFRPLSAT | CPS | 26,7600 | -1,1400 | -4,09% | 28,2000 | 28,3200 | 26,5600 | 464 273 | 25 469 218 | 2019-08-16 17:00:00 |
| DATAWALK | DAT | 34,5000 | 2,5000 | 7,81% | 32,7000 | 35,3000 | 31,7000 | 7 469 | 510 426 | 2019-08-16 17:00:00 |
| DEBICA | DBC | 82,0000 | 0,0000 | 0,00% | 82,4000 | 82,4000 | 82,0000 | 2 423 | 397 576 | 2019-08-16 17:00:00 |
| DECORA | DCR | 20,0000 | -0,1000 | -0,50% | 20,0000 | 20,0000 | 20,0000 | 40 | 1 600 | 2019-08-16 09:00:00 |
| DEKPOL | DEK | 26,7000 | 0,2000 | 0,75% | 26,7000 | 26,7000 | 26,7000 | 60 | 3 204 | 2019-08-14 16:28:37 |
| DELKO | DEL | 8,1000 | -0,1000 | -1,22% | 8,1000 | 8,1000 | 8,1000 | 1 564 | 25 336 | 2019-08-16 17:00:00 |
| DINOPL | DNP | 132,0000 | 1,9000 | 1,46% | 131,0000 | 133,8000 | 130,5000 | 174 992 | 46 206 152 | 2019-08-16 17:03:51 |
| DOMDEV | DOM | 77,0000 | -0,4000 | -0,52% | 77,0000 | 77,0000 | 76,2000 | 562 | 85 926 | 2019-08-16 17:00:00 |
| ECHO | ECH | 4,3600 | -0,0500 | -1,13% | 4,4000 | 4,4200 | 4,3500 | 4 293 | 37 730 | 2019-08-16 16:48:32 |
| EFEKT | EFK | 20,0000 | 0,0000 | 0,00% | 19,9000 | 20,6000 | 19,9000 | 491 | 19 974 | 2019-08-16 16:15:54 |
| EKOEXPORT | EEX | 3,7400 | -0,4800 | -11,37% | 4,1200 | 4,1850 | 3,7100 | 79 706 | 624 328 | 2019-08-16 17:01:51 |
| ELBUDOWA | ELB | 8,0000 | -0,0400 | -0,50% | 8,4000 | 8,4200 | 7,8000 | 39 614 | 638 456 | 2019-08-16 17:00:00 |
| ELEKTROTI | ELT | 3,4900 | 0,0000 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 855 | 5 968 | 2019-08-16 14:24:55 |
| ELEMENTAL | EMT | 1,0800 | 0,0100 | 0,93% | 1,0760 | 1,0960 | 1,0680 | 184 381 | 399 960 | 2019-08-16 17:04:14 |
| ELKOP | EKP | 0,6680 | 0,0080 | 1,21% | 0,6680 | 0,6680 | 0,6680 | 3 | 4 | 2019-08-16 09:00:00 |
| ELZAB | ELZ | 3,4000 | -0,1000 | -2,86% | 3,4800 | 3,4800 | 3,2800 | 21 | 144 | 2019-08-14 15:09:09 |
| ENAP | ENP | 1,0600 | -0,0500 | -4,50% | 1,1400 | 1,1400 | 1,0600 | 7 172 | 15 204 | 2019-08-16 09:46:40 |
| ENEA | ENA | 8,0000 | -0,1550 | -1,90% | 8,1250 | 8,1900 | 7,9700 | 197 604 | 3 190 778 | 2019-08-16 17:00:00 |
| ENELMED | ENE | 13,0000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,0000 | 794 | 20 652 | 2019-08-16 15:20:23 |
| ENERGA | ENG | 6,6100 | -0,2000 | -2,94% | 6,8500 | 6,8900 | 6,5700 | 380 456 | 5 112 790 | 2019-08-16 17:00:00 |
| ENTER | ENT | 37,6000 | -0,4000 | -1,05% | 37,8000 | 37,8000 | 37,0000 | 802 | 59 920 | 2019-08-16 16:07:41 |
| ERBUD | ERB | 12,7000 | 0,0000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | 2 | 50 | 2019-08-16 09:12:04 |
| ERG | ERG | 30,8000 | -1,0000 | -3,14% | 32,0000 | 32,0000 | 30,6000 | 331 | 20 268 | 2019-08-16 13:28:20 |
| ERGIS | EGS | 2,4300 | 0,0300 | 1,25% | 2,4000 | 2,4300 | 2,3700 | 3 354 | 16 138 | 2019-08-16 17:00:44 |
| ESOTIQ | EAH | 13,9000 | 0,1000 | 0,72% | 14,0000 | 14,0000 | 13,4500 | 186 | 5 192 | 2019-08-16 16:02:36 |
| ESSYSTEM | ESS | 2,4600 | 0,0200 | 0,82% | 2,4600 | 2,4600 | 2,4400 | 712 | 3 480 | 2019-08-16 11:31:21 |
| EUCO | EUC | 2,2200 | -0,0700 | -3,06% | 2,2900 | 2,2900 | 2,2000 | 23 400 | 103 402 | 2019-08-16 16:48:32 |
| EUROCASH | EUR | 18,0400 | 0,1500 | 0,84% | 17,9800 | 18,2000 | 17,7200 | 192 963 | 6 928 172 | 2019-08-16 17:00:00 |
| EUROHOLD | EHG | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,4000 | 112 | 1 446 | 2019-08-16 09:35:31 |
| EUROTEL | ETL | 20,5000 | -0,1000 | -0,49% | 20,6000 | 20,6000 | 20,2000 | 864 | 35 120 | 2019-08-16 11:23:45 |
| FAMUR | FMF | 4,1000 | -0,0800 | -1,91% | 4,1700 | 4,1900 | 4,1000 | 524 721 | 4 343 994 | 2019-08-16 17:00:21 |
| FASING | FSG | 15,9000 | -0,0500 | -0,31% | 15,9500 | 15,9500 | 15,5000 | 3 678 | 115 170 | 2019-08-16 16:38:17 |
| FEERUM | FEE | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 11 | 236 | 2019-08-16 15:51:09 |
| FERRO | FRO | 12,6000 | -0,3000 | -2,33% | 12,9000 | 12,9000 | 12,2500 | 45 242 | 1 118 664 | 2019-08-16 17:00:00 |
| FERRUM | FER | 3,3500 | 0,1600 | 5,02% | 3,1900 | 3,4900 | 3,1900 | 9 720 | 64 686 | 2019-08-16 14:15:12 |
| FORTE | FTE | 25,0000 | -0,2000 | -0,79% | 25,2000 | 25,3000 | 24,8000 | 4 209 | 210 598 | 2019-08-16 17:00:00 |
| GETIN | GTN | 1,0000 | -0,0700 | -6,54% | 1,0500 | 1,0500 | 0,9780 | 965 002 | 1 946 648 | 2019-08-16 17:04:29 |
| GETINOBLE | GNB | 0,4235 | 0,0035 | 0,83% | 0,4200 | 0,4300 | 0,4105 | 642 500 | 542 290 | 2019-08-14 17:00:00 |
| GLCOSMED | GLC | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 5 | 16 | 2019-08-16 09:16:59 |
| GPW | GPW | 39,6500 | 0,0000 | 0,00% | 40,0000 | 40,1000 | 39,2000 | 197 100 | 15 630 742 | 2019-08-16 17:00:00 |
| GROCLIN | GCN | 1,8800 | -0,0460 | -2,39% | 1,9040 | 1,9420 | 1,8520 | 63 382 | 237 594 | 2019-08-16 17:00:00 |
| GRODNO | GRN | 3,9700 | -0,0900 | -2,22% | 4,0900 | 4,0900 | 3,8000 | 3 993 | 31 390 | 2019-08-16 12:04:32 |
| GRUPAAZOTY | ATT | 38,2200 | -0,8800 | -2,25% | 39,1000 | 39,1000 | 38,0200 | 71 792 | 5 489 944 | 2019-08-16 17:00:00 |
| GTC | GTC | 9,2100 | -0,1600 | -1,71% | 9,4000 | 9,4000 | 9,0000 | 28 512 | 526 994 | 2019-08-16 17:00:00 |
| HANDLOWY | BHW | 50,6000 | 0,0000 | 0,00% | 50,6000 | 51,4000 | 50,6000 | 15 747 | 1 602 762 | 2019-08-16 17:00:00 |
| HELIO | HEL | 11,4000 | 0,2000 | 1,79% | 11,4000 | 11,4000 | 11,1000 | 3 675 | 83 466 | 2019-08-16 10:04:02 |
| HMINWEST | HMI | 17,0000 | -1,2000 | -6,59% | 17,6000 | 17,6000 | 17,0000 | 410 | 14 108 | 2019-08-16 10:24:18 |
| HYDROTOR | HDR | 36,0000 | 0,2000 | 0,56% | 36,0000 | 36,0000 | 36,0000 | 53 | 3 816 | 2019-08-16 09:59:04 |
| I2DEV | I2D | 6,6500 | 0,0000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 162 | 2 154 | 2019-08-13 16:20:33 |
| IDEABANK | IDA | 2,0600 | -0,1000 | -4,63% | 2,1000 | 2,1550 | 2,0600 | 33 342 | 139 466 | 2019-08-16 17:00:00 |
| IFIRMA | IFI | 3,0800 | 0,0300 | 0,98% | 3,0800 | 3,0800 | 3,0800 | 100 | 616 | 2019-08-16 09:15:56 |
| IIAAV | IIA | 104,2400 | -0,5800 | -0,55% | 104,2400 | 104,2400 | 104,2400 | 11 | 2 294 | 2019-08-14 16:20:50 |
| IMCOMPANY | IMC | 16,7500 | 0,4000 | 2,45% | 16,3000 | 16,9500 | 16,3000 | 3 174 | 106 012 | 2019-08-16 15:58:17 |
| IMMOBILE | GKI | 2,7400 | -0,0100 | -0,36% | 2,8900 | 2,8900 | 2,6800 | 4 036 | 21 658 | 2019-08-16 15:45:28 |
| IMPEL | IPL | 5,5500 | -0,1500 | -2,63% | 5,7000 | 5,7000 | 5,5000 | 1 790 | 19 746 | 2019-08-16 15:55:40 |
| IMS | IMS | 3,8800 | 0,0300 | 0,78% | 3,8900 | 3,8900 | 3,8800 | 905 | 7 022 | 2019-08-16 11:28:27 |
| INDYKPOL | IND | 63,5000 | 1,5000 | 2,42% | 61,5000 | 63,5000 | 61,5000 | 156 | 19 374 | 2019-08-14 09:26:48 |
| INGBSK | ING | 189,2000 | -0,4000 | -0,21% | 188,4000 | 193,0000 | 188,4000 | 1 483 | 564 848 | 2019-08-16 17:00:15 |
| INPRO | INP | 5,4500 | -0,0500 | -0,91% | 5,4500 | 5,4500 | 5,4500 | 2 | 22 | 2019-08-16 09:00:02 |
| INSTALKRK | INK | 17,5500 | 0,2000 | 1,15% | 17,0000 | 17,5500 | 17,0000 | 3 784 | 129 448 | 2019-08-16 16:03:15 |
| INTERAOLT | IRL | 12,4000 | 0,1000 | 0,81% | 12,5000 | 12,5000 | 11,9000 | 6 878 | 168 096 | 2019-08-16 16:10:15 |
| INTERCARS | CAR | 196,5000 | -1,0000 | -0,51% | 198,0000 | 198,0000 | 194,0000 | 729 | 285 786 | 2019-08-16 17:00:00 |
| INTERFERI | INF | 4,0600 | 0,1600 | 4,10% | 3,8800 | 4,0600 | 3,8800 | 11 139 | 86 554 | 2019-08-16 14:25:09 |
| INTERSPPL | IPO | 2,2900 | 0,0000 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 5 | 22 | 2019-08-16 09:00:00 |
| INTROL | INL | 2,8000 | 0,0000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 810 | 4 536 | 2019-08-16 14:52:44 |
| IPOPEMA | IPE | 1,4500 | 0,0100 | 0,69% | 1,4400 | 1,4500 | 1,4400 | 635 | 1 838 | 2019-08-16 09:52:25 |
| ITMTRADE | ITM | 2,4900 | -0,0600 | -2,35% | 2,1700 | 2,4900 | 2,1700 | 294 | 1 372 | 2019-08-12 11:40:11 |
| IZOBLOK | IZB | 27,4000 | 0,1000 | 0,37% | 27,0000 | 27,4000 | 27,0000 | 398 | 21 702 | 2019-08-16 16:47:32 |
| IZOSTAL | IZS | 3,0400 | 0,0600 | 2,01% | 2,9700 | 3,0500 | 2,9700 | 4 975 | 29 942 | 2019-08-16 15:52:44 |
| JSW | JSW | 33,6400 | -0,2600 | -0,77% | 34,0400 | 34,6800 | 31,9200 | 391 822 | 26 086 804 | 2019-08-16 17:03:22 |
| K2INTERNT | K2I | 9,0000 | -0,1500 | -1,64% | 9,1500 | 9,1500 | 8,8500 | 2 006 | 35 528 | 2019-08-16 17:00:00 |
| KERNEL | KER | 48,6000 | -0,7500 | -1,52% | 49,1000 | 49,1000 | 48,6000 | 6 046 | 591 290 | 2019-08-16 17:00:00 |
| KETY | KTY | 327,5000 | 9,5000 | 2,99% | 322,0000 | 329,0000 | 320,0000 | 1 105 | 719 914 | 2019-08-16 17:00:00 |
| KGHM | KGH | 74,9000 | -4,3800 | -5,52% | 79,2800 | 79,6400 | 74,9000 | 836 316 | 128 187 312 | 2019-08-16 17:00:08 |
| KGL | KGL | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 71 | 1 988 | 2019-08-14 09:53:45 |
| KINOPOL | KPL | 10,3000 | -0,1000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 10 | 206 | 2019-08-16 09:43:50 |
| KOGENERA | KGN | 34,5000 | 0,5000 | 1,47% | 35,9000 | 35,9000 | 33,1000 | 64 | 4 396 | 2019-08-16 16:30:58 |
| KOMPAP | KMP | 6,1000 | -0,3000 | -4,69% | 6,1000 | 6,1000 | 6,1000 | 296 | 3 612 | 2019-08-16 15:58:36 |
| KOMPUTRON | KOM | 3,2500 | 0,0800 | 2,52% | 3,2500 | 3,2500 | 3,2500 | 2 | 14 | 2019-08-16 09:00:06 |
| KONSSTALI | KST | 25,0000 | -0,1000 | -0,40% | 25,3000 | 25,4000 | 25,0000 | 24 690 | 1 234 972 | 2019-08-13 11:37:06 |
| KPPD | KPD | 24,6000 | -0,2000 | -0,81% | 24,6000 | 24,6000 | 24,6000 | 309 | 15 202 | 2019-08-07 15:44:12 |
| KREC | KRC | 4,1800 | 0,0800 | 1,95% | 4,1000 | 4,1850 | 4,0500 | 11 052 | 89 778 | 2019-08-16 16:39:31 |
| KRKA | KRK | 265,0000 | 3,0000 | 1,15% | 263,0000 | 265,0000 | 263,0000 | 18 | 9 512 | 2019-08-16 15:31:45 |
| KRUK | KRU | 170,0000 | -1,6000 | -0,93% | 171,6000 | 172,1000 | 168,2000 | 23 047 | 7 824 510 | 2019-08-16 17:02:58 |
| KRUSZWICA | KSW | 42,7000 | 0,7000 | 1,67% | 42,0000 | 42,9000 | 41,8000 | 521 | 43 898 | 2019-08-16 15:35:59 |
| KRVITAMIN | KVT | 3,9400 | -0,0300 | -0,76% | 4,0500 | 4,0500 | 3,9400 | 85 | 670 | 2019-08-16 09:08:13 |
| LARQ | LRQ | 4,2000 | -0,2000 | -4,55% | 4,3400 | 4,3400 | 4,2000 | 4 255 | 35 858 | 2019-08-16 09:33:09 |
| LCCORP | LCC | 2,3900 | 0,0400 | 1,70% | 2,4000 | 2,4000 | 2,3600 | 96 865 | 461 610 | 2019-08-16 17:00:00 |
| LENA | LEN | 3,0500 | 0,0900 | 3,04% | 2,9800 | 3,0500 | 2,9700 | 5 554 | 33 216 | 2019-08-16 11:37:45 |
| LENTEX | LTX | 7,3800 | 0,0000 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 58 | 856 | 2019-08-16 17:00:00 |
| LIBET | LBT | 0,5780 | -0,0220 | -3,67% | 0,6300 | 0,6300 | 0,5320 | 146 603 | 164 936 | 2019-08-16 17:03:41 |
| LIVECHAT | LVC | 37,9500 | 1,0000 | 2,71% | 36,8000 | 37,9500 | 36,8000 | 24 913 | 1 867 400 | 2019-08-16 17:02:08 |
| LOKUM | LKD | 14,3000 | 0,3000 | 2,14% | 14,3000 | 14,3000 | 14,3000 | 2 000 | 57 200 | 2019-08-16 11:37:42 |
| LOTOS | LTS | 77,4600 | -2,2200 | -2,79% | 79,8000 | 79,9800 | 77,0400 | 317 893 | 50 075 552 | 2019-08-16 17:00:24 |
| LPP | LPP | 6945,0000 | -125,0000 | -1,77% | 7 160,0000 | 7 170,0000 | 6 910,0000 | 2 676 | 37 517 488 | 2019-08-16 17:00:00 |
| LSISOFT | LSI | 11,3500 | -0,1500 | -1,30% | 11,5000 | 11,5000 | 10,6500 | 3 607 | 80 320 | 2019-08-14 17:00:00 |
| LUBAWA | LBW | 0,7420 | 0,0200 | 2,77% | 0,7380 | 0,7420 | 0,7220 | 94 018 | 138 390 | 2019-08-16 17:01:09 |
| MABION | MAB | 75,8000 | -0,2000 | -0,26% | 76,9000 | 77,1000 | 75,2000 | 780 | 118 536 | 2019-08-16 17:00:00 |
| MAKARONPL | MAK | 4,0400 | 0,0200 | 0,50% | 4,1400 | 4,1400 | 3,9800 | 3 206 | 25 726 | 2019-08-16 16:20:59 |
| MANGATA | MGT | 67,0000 | 2,0000 | 3,08% | 68,5000 | 68,5000 | 67,0000 | 56 | 7 508 | 2019-08-16 16:29:36 |
| MARVIPOL | MVP | 3,5000 | 0,0400 | 1,16% | 3,4600 | 3,5500 | 3,4600 | 180 | 1 254 | 2019-08-16 17:00:00 |
| MASTERPHA | MPH | 5,6800 | 0,1000 | 1,79% | 5,6800 | 5,6800 | 5,6800 | 5 | 56 | 2019-08-16 09:00:00 |
| MAXCOM | MXC | 17,4000 | -0,1000 | -0,57% | 17,7000 | 17,7000 | 17,0000 | 1 137 | 39 302 | 2019-08-16 14:18:21 |
| MBANK | MBK | 303,2000 | -6,8000 | -2,19% | 314,0000 | 314,0000 | 300,8000 | 27 068 | 16 483 766 | 2019-08-16 17:00:00 |
| MBWS | MBW | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 2 | 40 | 2019-08-09 09:00:53 |
| MCI | MCI | 9,2000 | -0,0200 | -0,22% | 9,2400 | 9,2400 | 9,2000 | 5 550 | 102 360 | 2019-08-16 16:39:28 |
| MDIENERGIA | MDI | 3,3600 | -0,0100 | -0,30% | 3,5200 | 3,5200 | 3,3600 | 69 | 486 | 2019-08-16 16:11:26 |
| MEDIACAP | MCP | 1,9200 | 0,0000 | 0,00% | 2,0100 | 2,0100 | 1,9200 | 5 934 | 22 838 | 2019-08-14 16:04:23 |
| MEDICALG | MDG | 31,2500 | 0,4000 | 1,30% | 31,3500 | 31,3500 | 29,6000 | 1 747 | 106 736 | 2019-08-16 17:00:00 |
| MENNICA | MNC | 21,6000 | 0,4000 | 1,89% | 21,4000 | 22,6000 | 21,2000 | 228 | 9 774 | 2019-08-16 16:10:17 |
| MERCATOR | MRC | 6,5000 | -0,0800 | -1,22% | 6,5800 | 6,5800 | 6,4200 | 1 423 | 18 458 | 2019-08-16 16:36:23 |
| MERCOR | MCR | 7,1400 | -0,1400 | -1,92% | 7,2000 | 7,2000 | 7,1200 | 2 565 | 36 772 | 2019-08-16 16:12:38 |
| MEXPOLSKA | MEX | 3,6600 | 0,1800 | 5,17% | 3,3600 | 3,6600 | 3,2200 | 4 663 | 30 766 | 2019-08-16 16:25:00 |
| MFO | MFO | 19,3000 | -0,8000 | -3,98% | 20,0000 | 20,0000 | 19,3000 | 55 | 2 130 | 2019-08-16 15:08:50 |
| MILLENNIUM | MIL | 6,8300 | -0,1550 | -2,22% | 7,0000 | 7,0000 | 6,7550 | 717 226 | 9 843 060 | 2019-08-16 17:00:00 |
| MIRACULUM | MIR | 1,3000 | 0,0100 | 0,78% | 1,2900 | 1,3000 | 1,2900 | 5 556 | 14 346 | 2019-08-16 16:11:15 |
| MIRBUD | MRB | 1,0000 | -0,0550 | -5,21% | 1,0550 | 1,0550 | 0,9500 | 128 758 | 258 430 | 2019-08-16 17:04:17 |
| MLPGROUP | MLG | 44,0000 | 0,2000 | 0,46% | 44,0000 | 44,0000 | 43,8000 | 154 | 13 494 | 2019-08-14 14:52:45 |
| MLSYSTEM | MLS | 21,4000 | 0,4000 | 1,90% | 21,0000 | 21,6000 | 20,4000 | 1 774 | 74 304 | 2019-08-16 12:58:59 |
| MOL | MOL | 35,5000 | -3,5400 | -9,07% | 35,5000 | 35,5000 | 35,5000 | 8 | 568 | 2019-08-16 09:01:12 |
| MONNARI | MON | 4,5300 | -0,3300 | -6,79% | 4,8600 | 4,8600 | 4,5300 | 9 625 | 90 622 | 2019-08-16 17:00:00 |
| MORIZON | MZN | 0,7300 | 0,0080 | 1,11% | 0,7220 | 0,7300 | 0,6900 | 32 884 | 47 498 | 2019-08-16 14:36:09 |
| MOSTALPLC | MSP | 6,1800 | -0,2000 | -3,13% | 6,4800 | 6,4800 | 5,9000 | 8 367 | 102 552 | 2019-08-16 14:21:24 |
| MOSTALWAR | MSW | 4,4900 | 0,0200 | 0,45% | 4,4800 | 4,4900 | 4,4800 | 30 124 | 269 938 | 2019-08-16 16:49:25 |
| MWTRADE | MWT | 3,5000 | -0,0200 | -0,57% | 3,5200 | 3,7000 | 3,5000 | 5 574 | 39 600 | 2019-08-16 11:28:47 |
| NETIA | NET | 4,5700 | -0,0300 | -0,65% | 4,5700 | 4,5700 | 4,5100 | 3 929 | 35 628 | 2019-08-14 17:00:00 |
| NEUCA | NEU | 307,0000 | 2,0000 | 0,66% | 305,0000 | 313,0000 | 305,0000 | 813 | 500 610 | 2019-08-16 17:00:00 |
| NEWAG | NWG | 18,0000 | 0,0000 | 0,00% | 18,0000 | 18,3000 | 18,0000 | 324 | 11 674 | 2019-08-16 16:41:36 |
| NORTCOAST | NCT | 4,7700 | -0,2000 | -4,02% | 4,7700 | 4,7700 | 4,7700 | 10 | 96 | 2019-08-16 16:44:04 |
| NOVATURAS | NTU | 28,0000 | -0,6000 | -2,10% | 28,0000 | 28,0000 | 28,0000 | 42 | 2 352 | 2019-08-07 09:34:51 |
| NOWAGALA | CNG | 0,7100 | -0,1050 | -12,88% | 0,8200 | 0,8200 | 0,7100 | 83 296 | 124 736 | 2019-08-16 17:00:25 |
| NTTSYSTEM | NTT | 2,2100 | -0,0600 | -2,64% | 2,2000 | 2,2700 | 2,2000 | 11 | 50 | 2019-08-16 13:55:17 |
| OAT | OAT | 12,2000 | 0,1000 | 0,83% | 12,2000 | 12,6000 | 12,0000 | 9 545 | 232 884 | 2019-08-16 16:42:35 |
| ODLEWNIE | ODL | 3,2400 | 0,0800 | 2,53% | 3,2600 | 3,3000 | 3,2400 | 6 777 | 44 422 | 2019-08-16 17:00:00 |
| OEX | OEX | 17,8000 | 0,0000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 38 | 1 352 | 2019-08-13 12:43:44 |
| OPENFIN | OPF | 1,1000 | -0,0700 | -5,98% | 1,1450 | 1,1450 | 1,0850 | 26 664 | 59 618 | 2019-08-16 16:07:13 |
| OPONEO.PL | OPN | 24,5000 | -0,4000 | -1,61% | 24,8000 | 25,3000 | 24,5000 | 541 | 26 810 | 2019-08-16 16:18:36 |
| OPTEAM | OPM | 8,7000 | -0,1000 | -1,14% | 8,9500 | 8,9500 | 8,7000 | 799 | 14 022 | 2019-08-16 16:30:26 |
| ORANGEPL | OPL | 5,8600 | -0,4250 | -6,76% | 6,3850 | 6,3850 | 5,8200 | 2 271 239 | 27 134 222 | 2019-08-16 17:00:01 |
| ORBIS | ORB | 104,5000 | -0,5000 | -0,48% | 104,5000 | 104,5000 | 103,5000 | 151 | 31 456 | 2019-08-16 13:27:05 |
| ORION | ORN | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 3 | 40 | 2019-08-16 09:13:54 |
| ORZBIALY | OBL | 10,2000 | -0,0500 | -0,49% | 10,0000 | 10,2500 | 10,0000 | 277 | 5 554 | 2019-08-16 14:24:24 |
| OTLOG | OTS | 5,4000 | 0,4000 | 8,00% | 5,0000 | 5,8500 | 5,0000 | 13 632 | 138 002 | 2019-08-16 12:58:58 |
| OTMUCHOW | OTM | 1,6100 | 0,0700 | 4,55% | 1,5800 | 1,6100 | 1,5800 | 3 286 | 10 480 | 2019-08-16 15:51:41 |
| OVOSTAR | OVO | 81,5000 | -1,0000 | -1,21% | 81,5000 | 81,5000 | 81,5000 | 1 | 164 | 2019-08-16 09:12:21 |
| PAMAPOL | PMP | 1,2000 | -0,0500 | -4,00% | 1,2200 | 1,2200 | 1,1100 | 35 878 | 83 754 | 2019-08-14 17:00:00 |
| PANOVA | NVA | 13,9000 | 0,0000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | 12 | 334 | 2019-08-16 09:28:15 |
| PATENTUS | PAT | 1,6600 | 0,0800 | 5,06% | 1,5200 | 1,6600 | 1,4400 | 16 613 | 52 828 | 2019-08-16 16:49:25 |
| PBKM | BKM | 59,8000 | -2,2000 | -3,55% | 59,0000 | 60,0000 | 57,2000 | 5 489 | 646 166 | 2019-08-16 17:00:00 |
| PCCROKITA | PCR | 63,0000 | 0,0000 | 0,00% | 63,2000 | 64,0000 | 63,0000 | 789 | 99 688 | 2019-08-16 16:41:20 |
| PEKABEX | PBX | 9,6000 | 0,0500 | 0,52% | 9,5500 | 9,6500 | 9,5500 | 308 | 5 924 | 2019-08-14 14:53:22 |
| PEKAO | PEO | 98,0000 | 1,0000 | 1,03% | 97,3800 | 98,5400 | 97,1000 | 838 836 | 164 380 928 | 2019-08-16 17:03:17 |
| PEMANAGER | PEM | 13,8000 | -0,0500 | -0,36% | 14,0000 | 14,6000 | 13,7000 | 3 945 | 110 920 | 2019-08-16 17:00:00 |
| PEP | PEP | 27,1000 | -0,1000 | -0,37% | 27,2000 | 27,9000 | 27,0000 | 5 703 | 308 342 | 2019-08-16 17:00:00 |
| PEPEES | PPS | 1,8200 | 0,0700 | 4,00% | 1,7600 | 1,8200 | 1,7600 | 1 090 | 3 838 | 2019-08-16 16:16:04 |
| PFLEIDER | PFL | 25,5000 | -0,4000 | -1,54% | 25,9000 | 25,9000 | 25,5000 | 1 096 | 56 042 | 2019-08-16 14:10:40 |
| PGE | PGE | 7,6340 | -0,3540 | -4,43% | 7,8600 | 7,9920 | 7,5600 | 2 146 749 | 33 132 242 | 2019-08-16 17:02:47 |
| PGNIG | PGN | 4,6900 | -0,1540 | -3,18% | 4,8480 | 4,8640 | 4,6240 | 7 405 748 | 69 740 080 | 2019-08-16 17:00:00 |
| PGO | PGO | 1,6400 | 0,0000 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 2 020 | 6 626 | 2019-08-16 16:44:26 |
| PGSSOFT | PSW | 10,6800 | -0,0200 | -0,19% | 10,7000 | 10,7600 | 10,5000 | 7 033 | 150 304 | 2019-08-16 17:00:00 |
| PHARMENA | PHR | 7,3200 | 0,0800 | 1,10% | 7,2000 | 7,5000 | 7,1000 | 1 813 | 26 158 | 2019-08-16 16:18:19 |
| PHN | PHN | 12,4000 | -0,1000 | -0,80% | 12,6000 | 12,6500 | 12,3500 | 1 182 | 29 670 | 2019-08-16 16:35:12 |
| PKNORLEN | PKN | 88,5200 | -1,5600 | -1,73% | 91,5000 | 92,8600 | 88,0400 | 832 873 | 150 047 840 | 2019-08-16 17:00:00 |
| PKOBP | PKO | 38,9100 | 0,6700 | 1,75% | 38,5000 | 39,2600 | 38,3800 | 3 268 078 | 253 726 848 | 2019-08-16 17:00:00 |
| PKPCARGO | PKP | 29,1500 | 0,4000 | 1,39% | 29,1000 | 29,6500 | 28,6000 | 32 415 | 1 891 792 | 2019-08-16 17:00:00 |
| PLASTBOX | PLX | 2,0450 | 0,0000 | 0,00% | 2,0450 | 2,0450 | 2,0450 | 348 | 1 424 | 2019-08-16 09:00:00 |
| PLAY | PLY | 31,9200 | 0,6800 | 2,18% | 31,5000 | 32,5000 | 30,9200 | 1 100 258 | 69 745 128 | 2019-08-16 17:03:33 |
| PLAYWAY | PLW | 171,2000 | -0,2000 | -0,12% | 171,4000 | 173,8000 | 171,0000 | 6 278 | 2 159 488 | 2019-08-16 17:00:11 |
| PMPG | PGM | 1,1400 | -0,0900 | -7,32% | 1,2200 | 1,2200 | 1,1400 | 1 333 | 3 220 | 2019-08-16 09:10:25 |
| POLICE | PCE | 14,1000 | 0,2000 | 1,44% | 14,6000 | 14,6000 | 13,3000 | 3 159 | 88 180 | 2019-08-16 12:29:25 |
| POLIMEXMS | PXM | 2,3050 | -0,0050 | -0,22% | 2,3300 | 2,3400 | 2,2500 | 109 583 | 503 196 | 2019-08-16 17:00:00 |
| POLNORD | PND | 4,8100 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,7100 | 7 752 | 73 840 | 2019-08-16 17:00:00 |
| POLWAX | PWX | 3,0600 | 0,0600 | 2,00% | 3,0400 | 3,0600 | 2,9600 | 20 594 | 124 348 | 2019-08-16 16:38:05 |
| POZBUD | POZ | 2,2000 | -0,1100 | -4,76% | 2,3700 | 2,3700 | 2,1700 | 9 725 | 43 460 | 2019-08-16 17:00:00 |
| PRAGMAFA | PRF | 11,9000 | 0,1000 | 0,85% | 11,9000 | 11,9000 | 11,9000 | 220 | 5 236 | 2019-08-16 15:35:26 |
| PRAGMAINK | PRI | 7,1000 | 0,0000 | 0,00% | 6,8200 | 7,1000 | 6,8200 | 110 | 1 506 | 2019-08-14 17:00:00 |
| PRAIRIE | PDZ | 0,5250 | 0,0050 | 0,96% | 0,5200 | 0,5350 | 0,5100 | 201 875 | 210 564 | 2019-08-16 17:00:00 |
| PRIMETECH | PTH | 1,4800 | -0,0160 | -1,07% | 1,4740 | 1,4800 | 1,4720 | 14 143 | 41 716 | 2019-08-16 16:32:30 |
| PROCHEM | PRM | 16,9000 | 0,5000 | 3,05% | 17,0000 | 17,0000 | 16,9000 | 31 | 1 048 | 2019-08-16 10:22:08 |
| PROJPRZEM | PJP | 18,0500 | -0,9500 | -5,00% | 18,0500 | 18,0500 | 18,0500 | 5 | 180 | 2019-08-16 09:00:00 |
| PROTEKTOR | PRT | 3,7500 | 0,0000 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 301 | 2 258 | 2019-08-16 10:55:57 |
| PROVIDENT | IPF | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2 | 32 | 2019-08-09 09:00:52 |
| PZU | PZU | 37,4000 | 0,1500 | 0,40% | 37,2500 | 37,7000 | 37,1100 | 1 743 696 | 130 402 472 | 2019-08-16 17:04:11 |
| QUANTUM | QNT | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 437 | 11 974 | 2019-08-16 09:00:00 |
| QUERCUS | QRS | 2,2800 | 0,0200 | 0,88% | 2,2100 | 2,2900 | 2,2100 | 12 388 | 56 424 | 2019-08-16 17:02:57 |
| R22 | R22 | 21,4000 | -0,3000 | -1,38% | 21,7000 | 21,7000 | 20,8000 | 2 425 | 102 756 | 2019-08-16 16:13:45 |
| RADPOL | RDL | 1,1700 | 0,0200 | 1,74% | 1,1500 | 1,1700 | 1,1500 | 12 701 | 29 364 | 2019-08-16 13:31:00 |
| RAFAKO | RFK | 1,4340 | -0,0020 | -0,14% | 1,4680 | 1,4700 | 1,4120 | 85 849 | 245 064 | 2019-08-16 17:00:00 |
| RAFAMET | RAF | 11,0000 | -0,1000 | -0,90% | 11,1000 | 11,1000 | 11,0000 | 2 | 44 | 2019-08-14 15:07:02 |
| RAINBOW | RBW | 24,0000 | 0,4000 | 1,69% | 23,6000 | 24,2000 | 23,5000 | 261 | 12 332 | 2019-08-16 17:00:00 |
| RANKPROGR | RNK | 1,2250 | -0,0850 | -6,49% | 1,3100 | 1,3100 | 1,2100 | 38 806 | 96 006 | 2019-08-16 17:02:53 |
| RAWLPLUG | RWL | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 64 | 1 152 | 2019-08-16 13:32:37 |
| RELPOL | RLP | 5,8000 | -0,1000 | -1,69% | 5,9500 | 5,9500 | 5,4000 | 7 656 | 87 788 | 2019-08-16 16:12:38 |
| REMAK | RMK | 9,0000 | 0,0400 | 0,45% | 9,0000 | 9,0000 | 9,0000 | 39 | 702 | 2019-08-16 13:32:33 |
| RONSON | RON | 0,9000 | 0,0000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 3 833 | 6 900 | 2019-08-16 11:30:45 |
| ROPCZYCE | RPC | 24,5000 | 0,7000 | 2,94% | 24,0000 | 24,7000 | 24,0000 | 411 | 20 164 | 2019-08-16 16:11:59 |
| SANOK | SNK | 22,0000 | -0,2000 | -0,90% | 22,2000 | 22,4000 | 22,0000 | 891 | 39 412 | 2019-08-16 16:42:17 |
| SANPL | SPL | 294,0000 | -3,6000 | -1,21% | 298,8000 | 301,8000 | 292,4000 | 84 229 | 49 694 080 | 2019-08-16 17:00:00 |
| SANTANDER | SAN | 15,3900 | 0,0600 | 0,39% | 15,3500 | 15,3900 | 15,3400 | 175 | 5 372 | 2019-08-16 16:46:03 |
| SECOGROUP | SWG | 15,0000 | 0,0000 | 0,00% | 14,6000 | 15,0000 | 14,6000 | 2 965 | 86 690 | 2019-08-16 16:35:35 |
| SEKO | SEK | 9,0000 | 0,1000 | 1,12% | 9,0000 | 9,0000 | 9,0000 | 1 | 18 | 2019-08-14 13:40:22 |
| SELENAFM | SEL | 11,7000 | 0,2000 | 1,74% | 11,5000 | 11,8000 | 11,4000 | 1 219 | 28 034 | 2019-08-16 16:37:15 |
| SELVITA | SLV | 57,8000 | -0,2000 | -0,34% | 58,0000 | 58,0000 | 56,6000 | 530 | 60 162 | 2019-08-16 17:00:00 |
| SERINUS | SEN | 0,6150 | -0,0100 | -1,60% | 0,6200 | 0,6200 | 0,6100 | 24 782 | 30 408 | 2019-08-16 17:00:00 |
| SFINKS | SFS | 0,7800 | -0,0400 | -4,88% | 0,8000 | 0,8000 | 0,7500 | 11 600 | 18 100 | 2019-08-16 16:10:48 |
| SILVAIR-REGS | SVRS | 8,9200 | 0,0000 | 0,00% | 8,9200 | 8,9200 | 8,5000 | 154 | 2 664 | 2019-08-16 15:24:19 |
| SILVANO | SFG | 10,0000 | -0,1000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 21 | 420 | 2019-08-09 09:00:00 |
| SIMPLE | SME | 6,2500 | -0,2000 | -3,10% | 6,4500 | 6,4500 | 6,2500 | 1 902 | 24 056 | 2019-08-16 12:36:06 |
| SKARBIEC | SKH | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 16,7000 | 576 | 19 546 | 2019-08-16 16:39:59 |
| SLEEPZAG | SLZ | 0,8200 | 0,0000 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 106 | 174 | 2019-08-16 09:00:58 |
| SNIEZKA | SKA | 83,0000 | -1,0000 | -1,19% | 83,5000 | 83,5000 | 80,0000 | 94 | 15 282 | 2019-08-16 09:51:47 |
| SOLAR | SOL | 0,4720 | 0,0000 | 0,00% | 0,4700 | 0,4720 | 0,4640 | 8 287 | 7 782 | 2019-08-16 17:00:00 |
| SONEL | SON | 9,4500 | -0,3500 | -3,57% | 9,8000 | 9,8000 | 9,4500 | 473 | 8 982 | 2019-08-16 15:25:56 |
| SOPHARMA | SPH | 10,0000 | 0,0200 | 0,20% | 10,0000 | 10,0000 | 10,0000 | 27 | 540 | 2019-08-05 09:00:00 |
| STALEXP | STX | 3,3400 | -0,0350 | -1,04% | 3,3650 | 3,3650 | 3,3050 | 29 388 | 196 068 | 2019-08-16 17:00:00 |
| STALPROD | STP | 193,4000 | -4,6000 | -2,32% | 196,4000 | 196,4000 | 193,2000 | 844 | 328 640 | 2019-08-16 17:00:00 |
| STALPROFI | STF | 7,3000 | 0,0000 | 0,00% | 7,1000 | 7,3000 | 6,7000 | 14 009 | 193 616 | 2019-08-16 17:02:19 |
| SUNEX | SNX | 6,2000 | -0,2600 | -4,02% | 6,3800 | 6,4800 | 5,9800 | 8 345 | 103 092 | 2019-08-16 17:00:00 |
| SUWARY | SUW | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | 5 | 120 | 2019-08-16 09:00:00 |
| SWISSMED | SWD | 1,5700 | 0,0200 | 1,29% | 1,5500 | 1,5700 | 1,5400 | 7 650 | 23 802 | 2019-08-16 17:00:00 |
| SYGNITY | SGN | 2,5900 | 0,0000 | 0,00% | 2,5500 | 2,9400 | 2,5100 | 333 450 | 1 833 724 | 2019-08-16 17:02:17 |
| SYNEKTIK | SNT | 14,5000 | -0,6800 | -4,48% | 15,1800 | 15,1800 | 14,5000 | 3 207 | 94 292 | 2019-08-16 17:00:00 |
| TALANX | TNX | 162,0000 | 0,0000 | 0,00% | 162,0000 | 162,0000 | 162,0000 | 51 | 16 524 | 2019-07-10 14:14:43 |
| TALEX | TLX | 14,0000 | -0,5000 | -3,45% | 14,0000 | 14,0000 | 14,0000 | 409 | 11 452 | 2019-08-16 09:05:27 |
| TATRY | TMR | 136,0000 | 0,0000 | 0,00% | 136,0000 | 136,0000 | 136,0000 | 20 | 5 440 | 2019-08-16 11:21:35 |
| TAURONPE | TPE | 1,4980 | -0,0520 | -3,35% | 1,5500 | 1,5680 | 1,4810 | 4 781 998 | 14 491 588 | 2019-08-16 17:01:31 |
| TBULL | TBL | 23,8000 | 1,1000 | 4,85% | 22,5000 | 24,0000 | 22,5000 | 2 397 | 112 100 | 2019-08-16 17:03:46 |
| TESGAS | TSG | 2,5800 | 0,0800 | 3,20% | 2,6400 | 2,6400 | 2,5800 | 1 002 | 5 170 | 2019-08-16 17:00:00 |
| TIM | TIM | 7,9600 | 0,3600 | 4,74% | 7,4400 | 8,1200 | 7,4400 | 17 730 | 276 858 | 2019-08-16 16:14:35 |
| TORPOL | TOR | 7,4800 | 0,0200 | 0,27% | 7,6000 | 7,6000 | 7,4600 | 5 429 | 81 620 | 2019-08-16 17:00:00 |
| TOWERINVT | TOW | 22,4000 | 0,1000 | 0,45% | 21,5000 | 22,4000 | 21,5000 | 61 | 2 624 | 2019-08-14 17:00:00 |
| TOYA | TOA | 4,9200 | 0,0800 | 1,65% | 4,9000 | 4,9400 | 4,8200 | 1 707 | 16 630 | 2019-08-16 17:00:00 |
| TRAKCJA | TRK | 2,1350 | -0,0850 | -3,83% | 2,2000 | 2,2100 | 2,1100 | 63 887 | 273 566 | 2019-08-16 17:03:12 |
| TRANSPOL | TRN | 3,0000 | -0,1050 | -3,38% | 3,0000 | 3,0000 | 2,9950 | 14 299 | 85 760 | 2019-08-16 17:00:00 |
| TRITON | TRI | 1,8700 | -0,0200 | -1,06% | 1,8900 | 1,8900 | 1,8700 | 4 270 | 16 020 | 2019-08-16 10:11:45 |
| TSGAMES | TEN | 113,0000 | -1,8000 | -1,57% | 115,0000 | 116,4000 | 108,2000 | 13 580 | 3 035 394 | 2019-08-16 17:01:32 |
| ULMA | ULM | 52,0000 | 2,2000 | 4,42% | 52,0000 | 52,0000 | 52,0000 | 1 | 104 | 2019-08-16 09:09:02 |
| ULTGAMES | ULG | 20,4000 | 1,0800 | 5,59% | 19,4200 | 20,4000 | 19,4000 | 8 912 | 352 720 | 2019-08-16 17:00:35 |
| UNIBEP | UNI | 6,1800 | -0,0200 | -0,32% | 6,1000 | 6,2200 | 6,0400 | 1 468 | 17 752 | 2019-08-16 16:04:58 |
| UNICREDIT | UCG | 39,8000 | -0,3450 | -0,86% | 39,8000 | 39,8000 | 39,8000 | 1 | 80 | 2019-08-14 14:32:35 |
| UNIMOT | UNT | 16,5500 | -0,9500 | -5,43% | 17,5000 | 17,5000 | 16,2000 | 19 177 | 643 532 | 2019-08-16 17:00:00 |
| VENTUREIN | VTI | 1,4900 | 0,0000 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 2 | 6 | 2019-08-14 09:00:00 |
| VIGOSYS | VGO | 332,0000 | -4,0000 | -1,19% | 332,0000 | 332,0000 | 332,0000 | 3 | 1 992 | 2019-08-16 15:30:21 |
| VINDEXUS | VIN | 7,6600 | -0,3400 | -4,25% | 7,8200 | 7,8200 | 7,6600 | 3 261 | 50 494 | 2019-08-16 17:00:00 |
| VIVID | VVD | 1,3800 | -0,0400 | -2,82% | 1,4400 | 1,4400 | 1,3800 | 30 224 | 84 990 | 2019-08-16 16:49:24 |
| VOTUM | VOT | 10,8000 | 1,2000 | 12,50% | 9,6200 | 10,8000 | 9,6200 | 4 601 | 94 324 | 2019-08-16 17:00:33 |
| VOXEL | VOX | 29,5000 | 1,0000 | 3,51% | 29,5000 | 29,5000 | 29,5000 | 16 | 944 | 2019-08-16 10:15:54 |
| VRG | VRG | 4,2800 | -0,0200 | -0,47% | 4,2500 | 4,3000 | 4,2500 | 73 084 | 625 272 | 2019-08-16 17:01:19 |
| WARIMPEX | WXF | 5,7000 | 0,0000 | 0,00% | 5,7800 | 5,7800 | 5,7000 | 301 | 3 480 | 2019-08-14 15:08:05 |
| WASKO | WAS | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,3550 | 7 801 | 21 712 | 2019-08-16 16:49:37 |
| WAWEL | WWL | 652,0000 | 2,0000 | 0,31% | 650,0000 | 656,0000 | 646,0000 | 104 | 135 576 | 2019-08-16 16:09:56 |
| WIELTON | WLT | 8,0500 | 0,0700 | 0,88% | 7,9500 | 8,2800 | 7,9500 | 8 007 | 129 320 | 2019-08-16 17:00:00 |
| WIKANA | WIK | 1,1100 | 0,0000 | 0,00% | 1,0200 | 1,1100 | 1,0200 | 53 | 108 | 2019-08-14 16:26:49 |
| WIRTUALNA | WPL | 62,0000 | 1,0000 | 1,64% | 61,0000 | 63,4000 | 61,0000 | 1 053 | 130 980 | 2019-08-16 17:00:00 |
| WITTCHEN | WTN | 15,2500 | 0,0000 | 0,00% | 15,2500 | 15,2500 | 15,2500 | 1 314 | 40 078 | 2019-08-16 16:07:15 |
| WOJAS | WOJ | 4,7800 | 0,0400 | 0,84% | 4,7700 | 4,7800 | 4,7700 | 145 | 1 384 | 2019-08-16 12:42:39 |
| WORKSERV | WSE | 1,8000 | -0,0200 | -1,10% | 1,7840 | 1,8200 | 1,7500 | 16 904 | 59 676 | 2019-08-16 16:28:38 |
| XTB | XTB | 3,6400 | 0,0500 | 1,39% | 3,6400 | 3,6400 | 3,6400 | 236 | 1 718 | 2019-08-16 13:27:13 |
| XTPL | XTP | 126,0000 | -3,0000 | -2,33% | 128,0000 | 128,0000 | 120,0000 | 764 | 188 080 | 2019-08-16 17:00:00 |
| ZAMET | ZMT | 0,8600 | -0,0400 | -4,44% | 0,8600 | 0,8600 | 0,8600 | 7 084 | 12 184 | 2019-08-12 16:31:24 |
| ZEPAK | ZEP | 8,1000 | -0,0600 | -0,74% | 8,1000 | 8,1600 | 8,0200 | 73 995 | 1 193 956 | 2019-08-16 16:44:20 |
| ZPUE | PUE | 99,0000 | 1,0000 | 1,02% | 99,0000 | 99,0000 | 99,0000 | 1 | 198 | 2019-08-16 09:00:00 |
| ZUE | ZUE | 4,8000 | 0,0200 | 0,42% | 4,7800 | 4,8000 | 4,6000 | 4 002 | 37 652 | 2019-08-16 16:22:06 |
