62 699,83
0,08%
50,42
WIG |
|
|---|---|
| Kurs odniesienia: | 62 649,41 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 62 714,48 |
| Max 1D: | 62 812,15 |
| Min 1D: | 62 366,05 |
| Wolumen obrotu: | 89 088 829 szt. |
| Wartość obrotu: | 821 135 680 zł |
| Liczba transakcji: | 66 654 |
| Stopa zwrotu 1R: | 31,56% |
| Max 1R: | 63 351,24 |
| Min 1R: | 46 756,18 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 188,00 | -6,00 | -3,09% | 193,65 | 193,70 | 187,00 | 6 541 | 2 463 066 | 2017-08-23 17:00:00 |
| 4FUNMEDIA | 4FM | 7,47 | 0,21 | 2,89% | 7,77 | 7,77 | 7,47 | 769 | 11 498 | 2017-08-23 17:00:00 |
| AATHOLD | AHL | 19,00 | 0,60 | 3,26% | 19,25 | 19,25 | 19,00 | 542 | 20 596 | 2017-08-23 10:21:26 |
| ABCDATA | ABC | 1,83 | -0,01 | -0,54% | 1,84 | 1,85 | 1,83 | 92 917 | 340 972 | 2017-08-23 17:00:00 |
| ABPL | ABE | 32,75 | 0,25 | 0,77% | 32,50 | 32,75 | 32,46 | 404 | 26 268 | 2017-08-23 17:00:00 |
| ACAUTOGAZ | ACG | 42,00 | 0,00 | 0,00% | 42,00 | 42,00 | 42,00 | 50 | 4 200 | 2017-08-23 11:18:22 |
| ADIUVO | ADV | 18,20 | -0,80 | -4,21% | 19,75 | 19,75 | 18,10 | 612 | 22 270 | 2017-08-23 17:00:00 |
| AGORA | AGO | 16,63 | -0,07 | -0,42% | 16,62 | 16,79 | 16,62 | 2 231 | 74 746 | 2017-08-23 15:55:05 |
| AGROTON | AGT | 6,09 | -0,06 | -0,98% | 6,12 | 6,20 | 6,05 | 6 011 | 73 588 | 2017-08-23 17:00:00 |
| AGROWILL | AWG | 1,88 | -0,02 | -1,05% | 1,88 | 1,88 | 1,88 | 10 | 38 | 2017-07-13 16:47:27 |
| AILLERON | ALL | 18,25 | 0,25 | 1,39% | 18,18 | 18,40 | 17,70 | 13 143 | 474 424 | 2017-08-23 17:00:00 |
| AIRWAY | AWM | 1,14 | -0,02 | -1,72% | 1,18 | 1,18 | 1,09 | 114 022 | 257 270 | 2017-08-23 17:00:00 |
| ALCHEMIA | ALC | 5,04 | 0,01 | 0,20% | 5,03 | 5,04 | 4,99 | 6 132 | 61 472 | 2017-08-23 17:00:00 |
| ALIOR | ALR | 62,39 | -0,06 | -0,10% | 62,81 | 63,25 | 62,11 | 160 141 | 20 076 622 | 2017-08-23 17:00:00 |
| ALTA | AAT | 3,45 | 0,00 | 0,00% | 3,45 | 3,45 | 3,45 | 1 | 6 | 2017-08-23 09:03:12 |
| ALTUSTFI | ALI | 16,30 | 0,00 | 0,00% | 16,08 | 16,30 | 16,08 | 1 241 | 40 372 | 2017-08-23 17:00:00 |
| ALUMETAL | AML | 49,05 | -0,65 | -1,31% | 50,00 | 50,29 | 49,00 | 10 502 | 1 041 560 | 2017-08-23 17:00:00 |
| AMBRA | AMB | 10,90 | -0,05 | -0,46% | 10,86 | 10,90 | 10,84 | 4 700 | 102 258 | 2017-08-23 17:00:00 |
| AMICA | AMC | 166,20 | 0,20 | 0,12% | 165,60 | 166,20 | 163,50 | 809 | 267 266 | 2017-08-23 17:00:00 |
| AMREST | EAT | 380,00 | 7,55 | 2,03% | 373,00 | 380,00 | 373,00 | 6 532 | 4 894 908 | 2017-08-23 17:04:17 |
| APATOR | APT | 31,00 | -0,04 | -0,13% | 31,10 | 31,20 | 30,66 | 1 219 | 75 236 | 2017-08-23 17:00:00 |
| APLISENS | APN | 12,60 | -0,09 | -0,71% | 12,59 | 12,60 | 12,59 | 202 | 5 086 | 2017-08-23 16:37:56 |
| APSENERGY | APE | 4,20 | 0,00 | 0,00% | 4,25 | 4,25 | 4,06 | 1 902 | 15 444 | 2017-08-23 17:00:00 |
| ARCHICOM | ARH | 15,35 | -0,05 | -0,32% | 15,35 | 15,35 | 15,35 | 90 | 2 764 | 2017-08-22 12:58:55 |
| ARCTIC | ATC | 4,45 | 0,01 | 0,23% | 4,45 | 4,56 | 4,33 | 47 742 | 425 414 | 2017-08-23 16:33:52 |
| ARTERIA | ARR | 8,45 | -0,25 | -2,87% | 8,70 | 8,70 | 8,40 | 619 | 10 400 | 2017-08-23 17:00:00 |
| ARTIFEX | ART | 13,50 | -0,39 | -2,81% | 13,98 | 13,98 | 13,50 | 570 | 15 450 | 2017-08-23 17:00:00 |
| ASBIS | ASB | 2,62 | 0,02 | 0,77% | 2,61 | 2,65 | 2,56 | 49 736 | 259 976 | 2017-08-23 16:32:26 |
| ASMGROUP | ASM | 4,75 | -0,10 | -2,06% | 4,75 | 4,75 | 4,75 | 133 | 1 264 | 2017-08-22 16:36:35 |
| ASSECOBS | ABS | 28,02 | -0,01 | -0,04% | 28,10 | 28,10 | 28,02 | 55 | 3 090 | 2017-08-23 11:34:50 |
| ASSECOPOL | ACP | 44,32 | -0,19 | -0,43% | 44,73 | 44,73 | 44,10 | 96 419 | 8 550 452 | 2017-08-23 17:00:00 |
| ASSECOSEE | ASE | 12,67 | -0,03 | -0,24% | 12,70 | 12,70 | 12,52 | 5 202 | 131 690 | 2017-08-23 17:00:00 |
| ASTARTA | AST | 62,97 | -0,98 | -1,53% | 62,05 | 62,97 | 61,52 | 447 | 55 802 | 2017-08-23 17:00:00 |
| ATAL | 1AT | 39,00 | 0,60 | 1,56% | 37,37 | 39,00 | 37,34 | 1 268 | 97 524 | 2017-08-23 17:00:37 |
| ATENDE | ATD | 4,80 | -0,15 | -3,03% | 5,09 | 5,09 | 4,80 | 8 667 | 83 874 | 2017-08-23 16:25:05 |
| ATLANTAPL | ATP | 4,69 | 0,00 | 0,00% | 4,69 | 4,69 | 4,69 | 1 013 | 9 502 | 2017-08-23 09:49:52 |
| ATLANTIS | ATS | 0,63 | 0,00 | 0,00% | 0,63 | 0,63 | 0,61 | 15 398 | 18 904 | 2017-08-23 17:00:00 |
| ATM | ATM | 11,50 | 0,00 | 0,00% | 11,50 | 11,50 | 11,50 | 1 539 | 35 398 | 2017-08-23 16:30:44 |
| ATMGRUPA | ATG | 4,10 | 0,07 | 1,74% | 4,05 | 4,10 | 3,92 | 15 623 | 125 542 | 2017-08-23 17:00:00 |
| ATREM | ATR | 2,66 | -0,07 | -2,56% | 2,73 | 2,73 | 2,66 | 1 160 | 6 330 | 2017-08-22 12:09:24 |
| AUTOPARTN | APR | 5,24 | -0,01 | -0,19% | 5,19 | 5,30 | 5,19 | 139 870 | 1 479 908 | 2017-08-23 17:00:22 |
| AVIAAML | AAL | 5,30 | -0,36 | -6,36% | 5,57 | 5,57 | 5,30 | 9 174 | 99 222 | 2017-08-23 17:00:00 |
| AVIASG | ASG | 20,00 | -0,40 | -1,96% | 20,00 | 20,00 | 19,90 | 24 | 956 | 2017-08-23 16:38:17 |
| AWBUD | AWB | 6,39 | 0,01 | 0,16% | 6,40 | 6,40 | 6,39 | 1 920 | 24 570 | 2017-08-23 17:00:00 |
| BALTONA | BAL | 2,29 | 0,01 | 0,44% | 2,30 | 2,30 | 2,07 | 110 494 | 480 960 | 2017-08-23 17:04:43 |
| BBIDEV | BBD | 0,80 | 0,00 | 0,00% | 0,80 | 0,80 | 0,78 | 73 618 | 116 320 | 2017-08-23 17:00:00 |
| BEDZIN | BDZ | 23,99 | 0,00 | 0,00% | 23,99 | 23,99 | 23,99 | 310 | 14 874 | 2017-08-23 15:55:57 |
| BENEFIT | BFT | 980,00 | 0,00 | 0,00% | 994,00 | 994,00 | 977,00 | 314 | 617 596 | 2017-08-23 17:00:00 |
| BETACOM | BCM | 11,80 | 0,00 | 0,00% | 11,79 | 11,80 | 11,79 | 2 | 48 | 2017-08-23 17:00:00 |
| BIK | BIK | 17,40 | 0,00 | 0,00% | 17,40 | 17,40 | 16,79 | 919 | 31 724 | 2017-08-23 17:00:00 |
| BIOMEDLUB | BML | 1,11 | 0,00 | 0,00% | 1,11 | 1,12 | 1,08 | 24 481 | 54 030 | 2017-08-23 16:46:51 |
| BIOTON | BIO | 5,78 | 0,57 | 10,94% | 5,24 | 5,78 | 5,23 | 102 804 | 1 140 610 | 2017-08-23 17:03:11 |
| BMPAG | BMP | 8,20 | 0,00 | 0,00% | 8,27 | 8,27 | 8,20 | 2 | 32 | 2017-08-23 17:00:00 |
| BOGDANKA | LWB | 78,98 | 0,48 | 0,61% | 78,50 | 79,40 | 77,01 | 103 014 | 16 269 620 | 2017-08-23 17:00:00 |
| BORYSZEW | BRS | 9,90 | -0,17 | -1,69% | 10,07 | 10,08 | 9,80 | 101 930 | 2 017 638 | 2017-08-23 17:00:47 |
| BOS | BOS | 10,58 | -0,02 | -0,19% | 10,60 | 10,60 | 10,49 | 3 702 | 78 204 | 2017-08-23 17:00:00 |
| BOWIM | BOW | 4,18 | 0,16 | 3,98% | 4,18 | 4,18 | 4,18 | 2 | 16 | 2017-08-23 09:10:17 |
| BRASTER | BRA | 13,90 | 0,11 | 0,80% | 13,83 | 13,98 | 13,60 | 6 220 | 170 872 | 2017-08-23 16:47:05 |
| BRIJU | BRI | 7,48 | 0,01 | 0,13% | 7,41 | 7,48 | 7,41 | 2 400 | 35 614 | 2017-08-23 15:00:54 |
| BSCDRUK | BSC | 34,20 | 0,00 | 0,00% | 34,20 | 34,20 | 34,20 | 26 | 1 778 | 2017-08-22 09:00:00 |
| BUDIMEX | BDX | 226,45 | -4,40 | -1,91% | 231,00 | 231,00 | 224,80 | 12 321 | 5 578 160 | 2017-08-23 17:00:00 |
| BUMECH | BMC | 0,87 | 0,01 | 1,16% | 0,87 | 0,89 | 0,85 | 1 766 986 | 3 053 076 | 2017-08-23 17:04:55 |
| BUWOG | BWO | 106,25 | -1,15 | -1,07% | 106,25 | 106,25 | 106,25 | 6 | 1 276 | 2017-08-22 16:30:00 |
| BYTOM | BTM | 2,37 | -0,02 | -0,84% | 2,36 | 2,38 | 2,33 | 17 293 | 81 148 | 2017-08-23 17:00:00 |
| BZWBK | BZW | 358,65 | -2,20 | -0,61% | 361,00 | 364,20 | 355,15 | 22 265 | 15 913 998 | 2017-08-23 17:00:02 |
| CAPITAL | CPA | 3,10 | -0,03 | -0,96% | 3,13 | 3,13 | 2,90 | 28 832 | 174 746 | 2017-08-23 16:46:54 |
| CCC | CCC | 248,75 | -2,70 | -1,07% | 250,00 | 251,40 | 246,70 | 17 212 | 8 556 606 | 2017-08-23 17:00:00 |
| CDPROJEKT | CDR | 84,71 | -0,35 | -0,41% | 85,98 | 85,98 | 84,20 | 347 702 | 59 294 800 | 2017-08-23 17:00:00 |
| CDRL | CDL | 29,04 | -0,67 | -2,26% | 29,70 | 29,71 | 29,04 | 992 | 58 318 | 2017-08-23 17:00:00 |
| CELTIC | CPD | 6,00 | -0,24 | -3,85% | 6,00 | 6,00 | 6,00 | 4 200 | 50 400 | 2017-08-23 15:59:54 |
| CEZ | CEZ | 69,75 | 0,01 | 0,01% | 69,74 | 69,98 | 69,74 | 3 357 | 468 682 | 2017-08-23 17:00:00 |
| CFI | CFI | 0,76 | -0,02 | -2,56% | 0,80 | 0,80 | 0,76 | 252 233 | 389 324 | 2017-08-23 17:00:00 |
| CHEMOS | CHS | 1,17 | -0,04 | -3,31% | 1,21 | 1,23 | 1,16 | 240 507 | 562 922 | 2017-08-23 17:03:11 |
| CIECH | CIE | 60,95 | -0,05 | -0,08% | 61,00 | 61,90 | 60,95 | 26 862 | 3 289 182 | 2017-08-23 17:00:00 |
| CIGAMES | CIG | 1,18 | 0,02 | 1,72% | 1,16 | 1,20 | 1,16 | 688 951 | 1 618 120 | 2017-08-23 17:00:00 |
| CITYSERV | CTS | 8,90 | -0,25 | -2,73% | 8,90 | 9,00 | 8,90 | 988 | 17 748 | 2017-08-23 17:00:00 |
| CLNPHARMA | CLN | 37,90 | -0,10 | -0,26% | 37,98 | 38,20 | 37,26 | 87 597 | 6 630 354 | 2017-08-23 17:00:00 |
| CNT | CNT | 7,65 | 0,05 | 0,66% | 7,64 | 7,65 | 7,45 | 2 274 | 34 746 | 2017-08-23 16:49:37 |
| COALENERG | CLE | 0,88 | 0,01 | 1,15% | 0,80 | 0,88 | 0,80 | 4 644 | 7 864 | 2017-08-23 17:00:00 |
| COGNOR | COG | 1,38 | 0,00 | 0,00% | 1,38 | 1,38 | 1,36 | 13 249 | 36 478 | 2017-08-23 17:00:00 |
| COLIAN | COL | 3,23 | 0,03 | 0,94% | 3,21 | 3,23 | 3,21 | 598 | 3 848 | 2017-08-23 09:27:49 |
| COMARCH | CMR | 205,90 | 0,90 | 0,44% | 205,95 | 205,95 | 202,10 | 72 | 29 364 | 2017-08-23 16:47:47 |
| COMP | CMP | 59,39 | -0,05 | -0,08% | 59,39 | 59,39 | 59,39 | 45 | 5 346 | 2017-08-18 15:57:48 |
| CORMAY | CRM | 2,69 | -0,02 | -0,74% | 2,71 | 2,72 | 2,64 | 42 735 | 228 326 | 2017-08-23 17:02:48 |
| CPGROUP | CPG | 5,80 | 0,00 | 0,00% | 5,80 | 5,80 | 5,80 | 1 | 12 | 2017-08-23 09:03:54 |
| CUBEITG | CTG | 1,39 | -0,06 | -4,14% | 1,45 | 1,49 | 1,35 | 72 156 | 200 922 | 2017-08-23 17:04:59 |
| CYFRPLSAT | CPS | 26,40 | -0,05 | -0,19% | 26,22 | 26,45 | 26,22 | 200 090 | 10 553 302 | 2017-08-23 17:00:00 |
| DEBICA | DBC | 105,50 | 0,00 | 0,00% | 105,50 | 105,50 | 105,50 | 1 | 212 | 2017-08-23 09:50:22 |
| DECORA | DCR | 10,69 | -0,01 | -0,09% | 10,69 | 10,69 | 10,69 | 352 | 7 526 | 2017-08-23 17:00:00 |
| DEKPOL | DEK | 28,30 | 2,88 | 11,33% | 25,50 | 28,30 | 25,50 | 86 614 | 4 574 366 | 2017-08-23 17:00:19 |
| DELKO | DEL | 9,87 | 0,00 | 0,00% | 9,87 | 9,87 | 9,87 | 5 | 98 | 2017-08-23 09:22:56 |
| DINOPL | DNP | 52,17 | -0,31 | -0,59% | 52,39 | 52,50 | 52,01 | 398 607 | 41 804 040 | 2017-08-23 17:00:00 |
| DOMDEV | DOM | 78,47 | 0,27 | 0,35% | 78,00 | 78,47 | 78,00 | 7 299 | 1 142 066 | 2017-08-23 17:00:00 |
| DROZAPOL | DPL | 2,15 | 0,01 | 0,47% | 2,06 | 2,15 | 2,05 | 14 870 | 62 530 | 2017-08-23 16:49:28 |
| ECHO | ECH | 5,31 | -0,01 | -0,19% | 5,33 | 5,33 | 5,27 | 121 744 | 1 290 672 | 2017-08-23 17:00:00 |
| EDINVEST | EDI | 1,87 | 0,08 | 4,47% | 1,79 | 1,87 | 1,79 | 4 385 | 15 806 | 2017-08-23 15:34:38 |
| EFEKT | EFK | 26,47 | 0,28 | 1,07% | 26,17 | 26,47 | 26,12 | 227 | 11 870 | 2017-08-23 17:00:00 |
| EKOEXPORT | EEX | 11,47 | 0,07 | 0,61% | 11,33 | 11,47 | 11,11 | 3 212 | 73 020 | 2017-08-23 17:00:00 |
| ELBUDOWA | ELB | 110,00 | 0,20 | 0,18% | 110,00 | 110,00 | 109,80 | 403 | 88 638 | 2017-08-23 13:02:56 |
| ELEKTROTI | ELT | 12,57 | 0,07 | 0,56% | 12,57 | 12,57 | 12,57 | 10 | 252 | 2017-08-23 11:20:51 |
| ELEMENTAL | EMT | 3,12 | 0,10 | 3,31% | 3,04 | 3,12 | 3,00 | 74 110 | 455 882 | 2017-08-23 17:00:00 |
| ELZAB | ELZ | 12,45 | 0,00 | 0,00% | 12,45 | 12,45 | 12,45 | 70 | 1 744 | 2017-08-23 15:03:05 |
| EMPERIA | EMP | 86,00 | 4,38 | 5,37% | 81,40 | 86,00 | 81,40 | 12 593 | 2 137 160 | 2017-08-23 17:01:32 |
| ENAP | ENP | 1,05 | 0,00 | 0,00% | 1,05 | 1,05 | 1,03 | 3 930 | 8 250 | 2017-08-23 16:39:17 |
| ENEA | ENA | 15,65 | -0,24 | -1,51% | 15,90 | 15,90 | 15,57 | 233 396 | 7 337 006 | 2017-08-23 17:00:00 |
| ENELMED | ENE | 12,50 | 0,00 | 0,00% | 12,50 | 12,50 | 12,50 | 200 | 5 000 | 2017-08-17 09:19:38 |
| ENERGA | ENG | 13,95 | 0,02 | 0,14% | 13,95 | 14,05 | 13,85 | 1 307 794 | 36 447 372 | 2017-08-23 17:04:21 |
| ENTER | ENT | 27,50 | -1,09 | -3,81% | 26,80 | 28,12 | 26,66 | 404 | 22 044 | 2017-08-23 16:39:13 |
| ERBUD | ERB | 26,99 | -0,39 | -1,42% | 27,38 | 27,38 | 26,50 | 1 131 | 60 280 | 2017-08-23 17:00:00 |
| ERG | ERG | 63,70 | -0,29 | -0,45% | 63,70 | 63,70 | 63,70 | 12 | 1 528 | 2017-08-23 16:45:05 |
| ERGIS | EGS | 6,15 | 0,05 | 0,82% | 6,12 | 6,15 | 6,11 | 2 005 | 24 596 | 2017-08-23 16:42:42 |
| ESOTIQ | EAH | 11,28 | 0,08 | 0,71% | 11,41 | 11,41 | 11,22 | 179 | 4 046 | 2017-08-23 17:00:00 |
| ESSYSTEM | ESS | 2,89 | 0,00 | 0,00% | 2,88 | 2,90 | 2,88 | 597 | 3 446 | 2017-08-23 13:20:31 |
| EUCO | EUC | 26,60 | -0,39 | -1,44% | 26,99 | 26,99 | 25,96 | 1 500 | 78 828 | 2017-08-23 17:00:00 |
| EUROCASH | EUR | 36,62 | 0,32 | 0,88% | 36,50 | 36,92 | 35,95 | 935 566 | 68 048 728 | 2017-08-23 17:01:16 |
| EUROHOLD | EHG | 1,61 | 0,00 | 0,00% | 1,61 | 1,61 | 1,61 | 345 | 1 110 | 2017-08-21 13:06:45 |
| EUROTEL | ETL | 21,30 | -0,17 | -0,79% | 21,30 | 21,59 | 21,30 | 76 | 3 240 | 2017-08-23 12:51:24 |
| EXILLON | EXL | 7,00 | 0,20 | 2,94% | 7,00 | 7,00 | 7,00 | 1 075 | 15 050 | 2017-08-10 16:36:37 |
| FAM | FAM | 3,55 | -0,14 | -3,79% | 3,58 | 3,58 | 3,55 | 5 002 | 35 540 | 2017-08-23 16:17:20 |
| FAMUR | FMF | 5,73 | 0,13 | 2,32% | 5,60 | 5,73 | 5,60 | 40 151 | 456 364 | 2017-08-23 16:46:08 |
| FASING | FSG | 19,69 | -0,20 | -1,01% | 19,10 | 19,69 | 19,10 | 57 | 2 186 | 2017-08-23 14:46:43 |
| FASTFIN | FFI | 1,55 | 0,04 | 2,65% | 1,55 | 1,55 | 1,55 | 33 | 102 | 2017-08-23 09:55:08 |
| FEERUM | FEE | 15,10 | 0,80 | 5,59% | 15,10 | 15,10 | 15,10 | 10 | 302 | 2017-08-23 15:16:00 |
| FERRO | FRO | 16,40 | -0,05 | -0,30% | 16,45 | 16,45 | 16,17 | 2 646 | 86 648 | 2017-08-23 17:00:00 |
| FERRUM | FER | 4,05 | 0,02 | 0,50% | 4,04 | 4,09 | 3,95 | 3 244 | 26 100 | 2017-08-23 15:45:12 |
| FON | FON | 0,27 | 0,00 | 0,00% | 0,27 | 0,28 | 0,26 | 302 162 | 159 164 | 2017-08-23 17:00:00 |
| FORTE | FTE | 72,00 | 0,00 | 0,00% | 72,00 | 72,50 | 72,00 | 618 | 89 114 | 2017-08-23 17:01:03 |
| FORTUNA | FEG | 24,40 | -0,20 | -0,81% | 24,40 | 24,40 | 24,40 | 4 400 | 214 720 | 2017-08-23 16:30:45 |
| GEKOPLAST | GKP | 15,39 | -0,10 | -0,65% | 15,49 | 15,49 | 15,39 | 18 | 554 | 2017-08-23 17:00:00 |
| GETBACK | GBK | 22,49 | 0,79 | 3,64% | 21,78 | 22,83 | 21,70 | 30 835 | 1 381 662 | 2017-08-23 17:04:27 |
| GETIN | GTN | 1,58 | 0,02 | 1,28% | 1,57 | 1,60 | 1,56 | 871 030 | 2 745 434 | 2017-08-23 17:00:00 |
| GETINOBLE | GNB | 1,36 | 0,07 | 5,43% | 1,32 | 1,37 | 1,30 | 2 313 117 | 6 183 206 | 2017-08-23 17:03:59 |
| GINOROSSI | GRI | 1,81 | 0,03 | 1,69% | 1,80 | 1,85 | 1,79 | 85 891 | 311 978 | 2017-08-23 17:00:00 |
| GLCOSMED | GLC | 2,87 | -0,03 | -1,03% | 3,15 | 3,15 | 2,87 | 2 | 12 | 2017-08-23 09:11:49 |
| GOBARTO | GOB | 8,50 | 0,01 | 0,12% | 8,35 | 8,50 | 8,35 | 5 681 | 96 420 | 2017-08-23 17:02:13 |
| GORENJE | GRV | 28,50 | 0,00 | 0,00% | 28,50 | 28,50 | 27,82 | 21 | 1 172 | 2017-08-23 10:28:29 |
| GPRE | GPR | 4,80 | -0,10 | -2,04% | 4,89 | 4,89 | 4,79 | 24 801 | 238 650 | 2017-08-23 17:00:00 |
| GPW | GPW | 46,00 | -0,30 | -0,65% | 45,82 | 46,30 | 45,74 | 21 910 | 2 019 126 | 2017-08-23 17:00:00 |
| GROCLIN | GCN | 9,45 | 0,16 | 1,72% | 9,38 | 9,45 | 9,30 | 11 317 | 212 388 | 2017-08-23 17:03:53 |
| GRODNO | GRN | 9,38 | 0,20 | 2,18% | 9,35 | 9,38 | 9,35 | 395 | 7 398 | 2017-08-23 17:00:00 |
| GRUPAAZOTY | ATT | 68,89 | 0,89 | 1,31% | 68,94 | 68,95 | 68,12 | 28 749 | 3 943 818 | 2017-08-23 17:03:23 |
| GTC | GTC | 9,41 | -0,05 | -0,53% | 9,43 | 9,50 | 9,32 | 416 437 | 7 829 474 | 2017-08-23 17:00:00 |
| HANDLOWY | BHW | 69,75 | -0,26 | -0,37% | 70,01 | 70,30 | 69,51 | 39 036 | 5 464 802 | 2017-08-23 17:00:00 |
| HARPER | HRP | 1,03 | 0,00 | 0,00% | 1,03 | 1,03 | 1,03 | 2 | 4 | 2017-08-23 09:00:50 |
| HELIO | HEL | 14,59 | -0,12 | -0,82% | 14,50 | 14,71 | 13,80 | 5 808 | 164 776 | 2017-08-23 11:13:37 |
| HERKULES | HRS | 3,85 | -0,05 | -1,28% | 3,98 | 3,98 | 3,85 | 890 | 6 946 | 2017-08-23 17:00:00 |
| HUBSTYLE | HUB | 1,10 | 0,00 | 0,00% | 1,10 | 1,10 | 1,10 | 2 | 4 | 2017-08-23 09:00:00 |
| HYDROTOR | HDR | 41,47 | 0,65 | 1,59% | 40,80 | 41,47 | 40,79 | 1 532 | 125 512 | 2017-08-23 17:00:00 |
| I2DEV | I2D | 14,70 | 0,10 | 0,68% | 14,60 | 14,70 | 14,60 | 282 | 8 250 | 2017-08-23 16:35:07 |
| 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 | 25,50 | 0,00 | 0,00% | 25,36 | 26,00 | 25,36 | 29 238 | 1 500 036 | 2017-08-23 17:02:03 |
| IFCAPITAL | IFC | 0,64 | 0,02 | 3,23% | 0,62 | 0,64 | 0,62 | 93 851 | 116 376 | 2017-08-23 13:37:55 |
| IFIRMA | IFI | 3,74 | 0,02 | 0,54% | 3,74 | 3,75 | 3,67 | 3 635 | 27 106 | 2017-08-23 16:44:16 |
| IIAAV | IIA | 9,15 | 0,03 | 0,33% | 8,41 | 9,21 | 7,57 | 380 335 | 6 965 624 | 2017-08-23 16:46:23 |
| IMCOMPANY | IMC | 10,00 | 0,05 | 0,50% | 10,00 | 10,00 | 9,95 | 10 102 | 201 030 | 2017-08-23 17:00:00 |
| IMMOBILE | GKI | 3,71 | -0,10 | -2,62% | 3,84 | 3,84 | 3,67 | 48 403 | 360 800 | 2017-08-23 17:00:00 |
| IMPEL | IPL | 22,20 | 0,38 | 1,74% | 22,60 | 22,60 | 21,66 | 805 | 35 470 | 2017-08-23 17:00:00 |
| IMPERA | IMP | 1,58 | -0,11 | -6,51% | 1,69 | 1,69 | 1,58 | 156 | 496 | 2017-08-23 15:49:12 |
| IMPEXMET | IPX | 4,35 | 0,01 | 0,23% | 4,34 | 4,37 | 4,31 | 236 387 | 2 056 152 | 2017-08-23 17:00:34 |
| IMS | IMS | 3,44 | 0,03 | 0,88% | 3,44 | 3,44 | 3,44 | 300 | 2 064 | 2017-08-22 09:24:43 |
| INC | INC | 1,86 | 0,00 | 0,00% | 1,86 | 1,86 | 1,86 | 5 | 18 | 2017-08-23 09:22:10 |
| INDATA | IDT | 0,48 | 0,00 | 0,00% | 0,48 | 0,49 | 0,46 | 68 510 | 64 746 | 2017-08-23 17:00:00 |
| INDYKPOL | IND | 62,00 | -0,75 | -1,20% | 62,90 | 62,90 | 62,00 | 36 | 4 466 | 2017-08-23 09:17:49 |
| INGBSK | ING | 196,95 | 1,85 | 0,95% | 198,00 | 198,00 | 194,55 | 16 079 | 6 320 620 | 2017-08-23 17:00:00 |
| INPRO | INP | 5,00 | -0,09 | -1,77% | 5,10 | 5,10 | 5,00 | 4 063 | 40 632 | 2017-08-23 15:56:23 |
| INSTALKRK | INK | 15,00 | 0,15 | 1,01% | 14,90 | 15,17 | 14,90 | 1 386 | 41 654 | 2017-08-23 17:00:00 |
| INTERAOLT | IRL | 11,55 | -0,20 | -1,70% | 11,80 | 11,80 | 11,55 | 813 | 19 156 | 2017-08-23 17:00:00 |
| INTERCARS | CAR | 286,00 | 7,00 | 2,51% | 283,00 | 286,00 | 282,50 | 142 | 81 126 | 2017-08-23 17:00:00 |
| INTERFERI | INF | 3,85 | 0,03 | 0,79% | 3,85 | 3,85 | 3,85 | 1 | 8 | 2017-08-23 09:00:00 |
| INTERSPPL | IPO | 2,59 | -0,01 | -0,38% | 2,62 | 2,62 | 2,59 | 96 | 498 | 2017-08-23 17:00:00 |
| INTROL | INL | 6,90 | 0,00 | 0,00% | 6,90 | 6,96 | 6,90 | 741 | 10 250 | 2017-08-23 12:29:05 |
| INVISTA | INV | 1,32 | 0,00 | 0,00% | 1,32 | 1,32 | 1,32 | 51 | 134 | 2017-08-22 11:54:18 |
| IPOPEMA | IPE | 1,44 | 0,02 | 1,41% | 1,44 | 1,44 | 1,32 | 27 904 | 76 632 | 2017-08-23 16:49:18 |
| IZOBLOK | IZB | 131,00 | -6,65 | -4,83% | 137,00 | 137,00 | 130,60 | 1 021 | 271 752 | 2017-08-23 17:01:18 |
| IZOSTAL | IZS | 5,74 | 0,04 | 0,70% | 5,73 | 5,74 | 5,71 | 1 065 | 12 214 | 2017-08-22 10:36:32 |
| JSW | JSW | 98,42 | 3,09 | 3,24% | 95,80 | 98,70 | 95,34 | 433 743 | 84 133 992 | 2017-08-23 17:03:50 |
| JWCONSTR | JWC | 4,79 | -0,01 | -0,21% | 4,76 | 4,80 | 4,72 | 11 565 | 110 708 | 2017-08-23 17:00:00 |
| K2INTERNT | K2I | 15,38 | -0,02 | -0,13% | 15,20 | 15,38 | 15,20 | 575 | 17 480 | 2017-08-23 17:00:00 |
| KANIA | KAN | 1,60 | -0,01 | -0,62% | 1,62 | 1,62 | 1,58 | 46 278 | 148 170 | 2017-08-23 17:00:00 |
| KBDOM | KBD | 2,90 | -0,10 | -3,33% | 2,90 | 2,90 | 2,90 | 880 | 5 104 | 2017-08-23 13:29:52 |
| KCI | KCI | 1,14 | -0,01 | -0,87% | 1,18 | 1,18 | 1,11 | 46 336 | 104 712 | 2017-08-23 17:00:00 |
| KERNEL | KER | 61,60 | 0,10 | 0,16% | 61,99 | 61,99 | 61,27 | 62 943 | 7 733 942 | 2017-08-23 17:00:00 |
| KETY | KTY | 405,05 | 3,30 | 0,82% | 407,80 | 410,00 | 404,00 | 6 215 | 5 059 660 | 2017-08-23 17:03:23 |
| KGHM | KGH | 122,20 | -0,90 | -0,73% | 123,10 | 123,50 | 121,15 | 376 938 | 92 152 424 | 2017-08-23 17:04:56 |
| KGL | KGL | 24,90 | -0,08 | -0,32% | 24,32 | 24,90 | 23,70 | 1 650 | 79 298 | 2017-08-23 16:17:38 |
| KINOPOL | KPL | 10,50 | 0,08 | 0,77% | 10,50 | 10,59 | 10,50 | 190 | 4 004 | 2017-08-23 15:55:07 |
| KOGENERA | KGN | 86,01 | -1,49 | -1,70% | 87,23 | 87,23 | 85,80 | 387 | 66 584 | 2017-08-23 16:41:43 |
| KOMPAP | KMP | 7,97 | -0,13 | -1,60% | 7,60 | 7,97 | 7,60 | 101 | 1 610 | 2017-08-23 16:05:15 |
| KOMPUTRON | KOM | 6,24 | 0,23 | 3,83% | 6,15 | 6,28 | 6,10 | 6 693 | 82 884 | 2017-08-23 17:00:00 |
| KONSSTALI | KST | 32,22 | 0,00 | 0,00% | 32,22 | 32,22 | 32,22 | 90 | 5 800 | 2017-08-23 09:00:00 |
| KOPEX | KPX | 4,08 | 0,05 | 1,24% | 4,05 | 4,11 | 4,05 | 50 927 | 415 684 | 2017-08-23 17:00:00 |
| KPPD | KPD | 28,00 | 0,00 | 0,00% | 28,00 | 28,00 | 28,00 | 661 | 37 016 | 2017-08-01 12:15:53 |
| KRAKCHEM | KCH | 2,47 | 0,01 | 0,41% | 2,34 | 2,47 | 2,34 | 22 711 | 109 828 | 2017-08-23 16:49:41 |
| KREC | KRC | 6,66 | 0,27 | 4,23% | 6,66 | 6,66 | 6,36 | 983 | 12 548 | 2017-08-23 17:00:00 |
| KREZUS | KZS | 0,90 | -0,01 | -1,10% | 0,92 | 0,92 | 0,87 | 33 053 | 58 858 | 2017-08-23 17:00:00 |
| KRKA | KRK | 238,00 | 0,10 | 0,04% | 238,00 | 238,00 | 238,00 | 180 | 85 680 | 2017-08-22 13:16:31 |
| KRUK | KRU | 336,50 | -0,50 | -0,15% | 337,00 | 339,45 | 331,20 | 14 699 | 9 827 626 | 2017-08-23 17:00:27 |
| KRUSZWICA | KSW | 71,94 | 0,49 | 0,69% | 71,50 | 71,99 | 70,50 | 1 085 | 155 968 | 2017-08-23 17:00:00 |
| KRVITAMIN | KVT | 4,92 | 0,02 | 0,41% | 5,09 | 5,09 | 4,82 | 419 | 4 104 | 2017-08-23 14:00:22 |
| KSGAGRO | KSG | 2,26 | -0,06 | -2,59% | 2,28 | 2,30 | 2,26 | 1 462 | 6 664 | 2017-08-23 17:00:00 |
| LARK | LRK | 0,49 | 0,02 | 4,26% | 0,47 | 0,51 | 0,47 | 69 955 | 68 680 | 2017-08-23 16:01:08 |
| LARQ | LRQ | 21,19 | -0,61 | -2,80% | 21,80 | 21,95 | 20,52 | 2 169 | 93 160 | 2017-08-23 17:00:00 |
| LCCORP | LCC | 2,03 | -0,01 | -0,49% | 2,07 | 2,08 | 2,02 | 39 888 | 161 732 | 2017-08-23 17:04:52 |
| LENA | LEN | 4,18 | 0,08 | 1,95% | 4,09 | 4,18 | 4,09 | 5 156 | 42 778 | 2017-08-23 17:00:00 |
| LENTEX | LTX | 8,99 | -0,05 | -0,55% | 9,05 | 9,23 | 8,98 | 27 643 | 504 398 | 2017-08-23 17:04:36 |
| LIBET | LBT | 1,80 | 0,04 | 2,27% | 1,80 | 1,80 | 1,80 | 80 | 288 | 2017-08-23 16:31:44 |
| LIVECHAT | LVC | 53,50 | -1,00 | -1,83% | 54,90 | 54,90 | 53,10 | 14 808 | 1 595 620 | 2017-08-23 17:01:10 |
| LOKUM | LKD | 15,97 | -0,13 | -0,81% | 16,10 | 16,10 | 15,66 | 357 | 11 250 | 2017-08-23 17:00:00 |
| LOTOS | LTS | 54,40 | 2,51 | 4,84% | 51,88 | 54,48 | 51,71 | 538 554 | 57 402 936 | 2017-08-23 17:04:57 |
| LPP | LPP | 7620,80 | -47,15 | -0,61% | 7 668,05 | 7 739,85 | 7 580,00 | 554 | 8 461 494 | 2017-08-23 17:00:00 |
| LSISOFT | LSI | 12,10 | 0,10 | 0,83% | 12,00 | 12,10 | 11,95 | 826 | 19 834 | 2017-08-23 13:57:44 |
| LUBAWA | LBW | 1,25 | 0,02 | 1,63% | 1,24 | 1,26 | 1,24 | 273 263 | 681 632 | 2017-08-23 17:00:00 |
| MABION | MAB | 93,36 | -1,64 | -1,73% | 95,74 | 95,75 | 92,55 | 1 255 | 235 970 | 2017-08-23 17:00:00 |
| MAKARONPL | MAK | 5,99 | -0,01 | -0,17% | 5,99 | 5,99 | 5,99 | 58 | 694 | 2017-08-23 09:16:16 |
| MANGATA | MGT | 111,70 | 1,70 | 1,55% | 111,80 | 111,80 | 110,00 | 378 | 83 170 | 2017-08-23 16:48:18 |
| MARVIPOL | MVP | 12,20 | 0,12 | 0,99% | 12,08 | 12,20 | 12,08 | 2 555 | 61 808 | 2017-08-23 17:00:00 |
| MASTERPHA | MPH | 6,10 | -0,10 | -1,61% | 6,20 | 6,20 | 6,10 | 209 | 2 550 | 2017-08-23 17:00:00 |
| MBANK | MBK | 421,10 | 0,15 | 0,04% | 418,15 | 428,00 | 418,15 | 10 249 | 8 669 696 | 2017-08-23 17:03:33 |
| MBWS | MBW | 65,13 | 0,13 | 0,20% | 65,00 | 66,05 | 64,50 | 283 | 36 612 | 2017-08-23 17:00:00 |
| MCI | MCI | 9,10 | 0,00 | 0,00% | 9,10 | 9,10 | 9,00 | 66 140 | 1 195 894 | 2017-08-23 13:14:51 |
| MDIENERGIA | MDI | 4,08 | -0,01 | -0,24% | 4,09 | 4,09 | 4,00 | 1 111 | 8 904 | 2017-08-23 16:24:36 |
| MEDIACAP | MCP | 2,61 | -0,06 | -2,25% | 2,66 | 2,66 | 2,61 | 3 518 | 18 506 | 2017-08-23 12:10:32 |
| MEDICALG | MDG | 291,00 | -0,50 | -0,17% | 291,85 | 291,85 | 288,80 | 5 761 | 3 352 734 | 2017-08-23 17:00:00 |
| MENNICA | MNC | 18,00 | -0,23 | -1,26% | 18,02 | 18,10 | 18,00 | 23 363 | 841 268 | 2017-08-23 17:01:22 |
| MERCATOR | MRC | 18,66 | -0,19 | -1,01% | 18,85 | 18,85 | 18,66 | 2 | 76 | 2017-08-23 17:00:00 |
| MERCOR | MCR | 10,16 | -0,04 | -0,39% | 10,01 | 10,17 | 9,80 | 33 236 | 664 636 | 2017-08-23 17:00:00 |
| MEXPOLSKA | MEX | 6,30 | -0,03 | -0,47% | 6,25 | 6,30 | 6,14 | 1 818 | 22 668 | 2017-08-23 16:30:20 |
| MFO | MFO | 37,50 | -0,14 | -0,37% | 37,64 | 37,64 | 37,50 | 31 | 2 326 | 2017-08-23 11:54:16 |
| MILKILAND | MLK | 1,69 | -0,01 | -0,59% | 1,70 | 1,70 | 1,67 | 25 660 | 87 036 | 2017-08-23 16:46:11 |
| MILLENNIUM | MIL | 7,21 | -0,07 | -0,96% | 7,20 | 7,29 | 7,19 | 345 057 | 4 986 752 | 2017-08-23 17:00:00 |
| MIRACULUM | MIR | 1,80 | 0,00 | 0,00% | 1,80 | 1,80 | 1,80 | 588 | 2 116 | 2017-08-23 14:46:44 |
| MIRBUD | MRB | 1,33 | -0,04 | -2,92% | 1,37 | 1,37 | 1,31 | 221 352 | 591 356 | 2017-08-23 17:00:00 |
| MLPGROUP | MLG | 46,50 | 0,51 | 1,11% | 45,90 | 46,50 | 45,90 | 507 | 46 618 | 2017-08-23 09:01:40 |
| MOJ | MOJ | 1,10 | 0,07 | 6,80% | 1,10 | 1,10 | 1,10 | 1 000 | 2 200 | 2017-08-23 11:22:51 |
| MOL | MOL | 327,00 | 0,40 | 0,12% | 332,00 | 333,10 | 327,00 | 17 | 11 302 | 2017-08-23 12:41:32 |
| MONNARI | MON | 7,95 | 0,02 | 0,25% | 8,00 | 8,00 | 7,90 | 1 268 | 20 160 | 2017-08-23 17:00:00 |
| MORIZON | MZN | 1,35 | -0,03 | -2,17% | 1,35 | 1,35 | 1,35 | 3 373 | 9 108 | 2017-08-23 11:53:36 |
| MOSTALPLC | MSP | 11,92 | 0,67 | 5,96% | 11,25 | 11,99 | 11,15 | 4 828 | 111 764 | 2017-08-23 14:55:23 |
| MOSTALWAR | MSW | 10,50 | 0,17 | 1,65% | 10,31 | 10,59 | 10,31 | 2 151 | 44 674 | 2017-08-23 17:00:00 |
| MOSTALZAB | MSZ | 0,83 | 0,03 | 3,75% | 0,81 | 0,84 | 0,79 | 129 020 | 210 848 | 2017-08-23 17:04:50 |
| MUZA | MZA | 3,70 | 0,40 | 12,12% | 3,30 | 3,77 | 3,30 | 5 565 | 38 640 | 2017-08-23 16:34:00 |
| MWTRADE | MWT | 7,15 | -0,04 | -0,56% | 7,21 | 7,21 | 7,13 | 1 397 | 19 962 | 2017-08-23 11:26:25 |
| NETIA | NET | 3,85 | 0,08 | 2,12% | 3,80 | 3,89 | 3,80 | 253 290 | 1 949 720 | 2017-08-23 17:02:23 |
| NETMEDIA | NEM | 6,85 | 0,00 | 0,00% | 6,85 | 6,85 | 6,85 | 270 | 3 700 | 2017-08-22 11:38:59 |
| NEUCA | NEU | 276,50 | -1,50 | -0,54% | 274,00 | 282,00 | 274,00 | 1 657 | 917 956 | 2017-08-23 17:01:34 |
| NEWAG | NWG | 17,06 | 0,00 | 0,00% | 17,06 | 17,06 | 16,85 | 3 276 | 111 698 | 2017-08-23 17:00:00 |
| NORTCOAST | NCT | 8,49 | -0,01 | -0,12% | 8,49 | 8,49 | 8,49 | 22 | 374 | 2017-08-23 16:35:52 |
| NOVITA | NVT | 49,50 | -0,30 | -0,60% | 49,90 | 50,50 | 48,20 | 629 | 62 386 | 2017-08-23 13:14:47 |
| NOWAGALA | CNG | 1,97 | -0,03 | -1,50% | 1,93 | 1,97 | 1,91 | 10 872 | 42 068 | 2017-08-23 17:00:00 |
| NTTSYSTEM | NTT | 2,13 | -0,01 | -0,47% | 2,13 | 2,13 | 2,13 | 10 | 42 | 2017-08-23 15:17:00 |
| ODLEWNIE | ODL | 3,91 | -0,09 | -2,25% | 3,91 | 3,91 | 3,91 | 200 | 1 564 | 2017-08-23 11:35:27 |
| OEX | OEX | 19,39 | -0,11 | -0,56% | 19,20 | 19,40 | 19,02 | 580 | 22 408 | 2017-08-23 16:44:00 |
| OPENFIN | OPF | 2,07 | -0,06 | -2,82% | 2,09 | 2,14 | 2,07 | 7 724 | 32 234 | 2017-08-23 17:02:28 |
| OPONEO.PL | OPN | 49,48 | 0,48 | 0,98% | 49,48 | 49,48 | 49,48 | 2 | 198 | 2017-08-23 09:27:19 |
| OPTEAM | OPM | 6,45 | 0,06 | 0,94% | 6,45 | 6,45 | 6,45 | 10 | 130 | 2017-08-23 09:00:00 |
| ORANGEPL | OPL | 5,74 | -0,01 | -0,17% | 5,75 | 5,77 | 5,70 | 729 322 | 8 346 362 | 2017-08-23 17:00:00 |
| ORBIS | ORB | 84,00 | 0,70 | 0,84% | 84,28 | 84,50 | 83,60 | 232 | 39 108 | 2017-08-23 17:00:00 |
| ORION | ORN | 71,07 | -4,40 | -5,83% | 75,45 | 75,45 | 71,07 | 14 | 1 998 | 2017-08-23 17:00:00 |
| ORZBIALY | OBL | 12,89 | -0,12 | -0,92% | 13,01 | 13,29 | 12,89 | 2 343 | 60 980 | 2017-08-23 16:20:26 |
| OTLOG | OTS | 22,00 | 0,00 | 0,00% | 22,00 | 22,00 | 22,00 | 19 | 836 | 2017-08-23 15:07:11 |
| OTMUCHOW | OTM | 4,60 | 0,10 | 2,22% | 4,50 | 4,60 | 4,50 | 205 | 1 846 | 2017-08-23 17:00:00 |
| OVOSTAR | OVO | 110,00 | 3,00 | 2,80% | 107,00 | 110,00 | 107,00 | 32 | 6 854 | 2017-08-22 17:00:00 |
| PAGED | PGD | 58,50 | 0,11 | 0,19% | 58,38 | 58,50 | 57,31 | 1 202 | 140 158 | 2017-08-23 17:00:00 |
| PAMAPOL | PMP | 1,13 | 0,00 | 0,00% | 1,14 | 1,17 | 1,13 | 13 655 | 31 302 | 2017-08-23 13:05:50 |
| PANOVA | NVA | 22,50 | -0,40 | -1,75% | 22,44 | 22,50 | 22,44 | 58 | 2 608 | 2017-08-23 16:28:32 |
| PBG | PBG | 0,31 | 0,05 | 19,23% | 0,26 | 0,33 | 0,25 | 55 143 978 | 32 628 528 | 2017-08-23 17:04:43 |
| PBKM | BKM | 54,49 | -0,40 | -0,73% | 54,75 | 54,75 | 54,01 | 6 127 | 668 122 | 2017-08-23 15:35:04 |
| PCCEXOL | PCX | 1,77 | 0,05 | 2,91% | 1,75 | 1,77 | 1,75 | 617 | 2 164 | 2017-08-23 17:00:00 |
| PCCINTER | PCI | 2,09 | -0,01 | -0,48% | 2,07 | 2,09 | 2,07 | 280 | 1 170 | 2017-08-23 15:28:52 |
| PCCROKITA | PCR | 90,00 | 0,80 | 0,90% | 90,10 | 90,10 | 89,20 | 819 | 146 942 | 2017-08-23 16:24:59 |
| PCM | PCM | 31,85 | -0,16 | -0,50% | 31,81 | 31,85 | 31,81 | 15 672 | 997 060 | 2017-08-23 16:21:33 |
| PEGAS | PGS | 169,70 | 5,80 | 3,54% | 169,70 | 169,70 | 169,70 | 9 | 3 054 | 2017-08-22 11:20:46 |
| PEKABEX | PBX | 9,35 | 0,00 | 0,00% | 9,35 | 9,35 | 9,35 | 161 | 3 010 | 2017-08-23 11:34:28 |
| PEKAO | PEO | 122,50 | -0,75 | -0,61% | 123,35 | 124,05 | 121,65 | 1 060 823 | 260 085 216 | 2017-08-23 17:03:47 |
| PEMANAGER | PEM | 52,00 | 0,00 | 0,00% | 52,00 | 52,00 | 52,00 | 274 | 28 496 | 2017-08-23 17:00:00 |
| PEP | PEP | 15,99 | -0,31 | -1,90% | 16,30 | 16,40 | 15,99 | 57 496 | 1 874 050 | 2017-08-23 17:00:00 |
| PEPEES | PPS | 1,35 | 0,00 | 0,00% | 1,34 | 1,36 | 1,31 | 75 464 | 202 160 | 2017-08-23 17:00:00 |
| PFLEIDER | PFL | 42,87 | -3,93 | -8,40% | 46,00 | 46,90 | 42,60 | 65 905 | 5 833 490 | 2017-08-23 17:00:59 |
| PGE | PGE | 14,24 | 0,05 | 0,35% | 14,20 | 14,37 | 14,11 | 2 046 309 | 58 239 548 | 2017-08-23 17:04:39 |
| PGNIG | PGN | 6,49 | -0,05 | -0,76% | 6,52 | 6,54 | 6,47 | 1 461 262 | 18 974 848 | 2017-08-23 17:00:00 |
| PGODLEW | PGO | 5,60 | 0,00 | 0,00% | 5,07 | 5,60 | 5,07 | 2 134 | 23 886 | 2017-08-23 16:36:18 |
| PGSSOFT | PSW | 12,20 | -0,45 | -3,56% | 12,40 | 12,40 | 12,10 | 7 142 | 174 772 | 2017-08-23 17:00:00 |
| PHN | PHN | 15,47 | 0,07 | 0,45% | 15,40 | 15,47 | 15,23 | 657 | 20 210 | 2017-08-23 16:20:12 |
| PKNORLEN | PKN | 108,80 | 1,10 | 1,02% | 107,75 | 109,10 | 107,35 | 567 726 | 122 876 344 | 2017-08-23 17:03:37 |
| PKOBP | PKO | 35,09 | 0,09 | 0,26% | 35,03 | 35,26 | 34,64 | 802 283 | 56 121 044 | 2017-08-23 17:00:00 |
| PKPCARGO | PKP | 61,11 | -0,61 | -0,99% | 61,70 | 61,70 | 61,02 | 7 077 | 866 276 | 2017-08-23 17:00:00 |
| PLASTBOX | PLX | 2,34 | 0,00 | 0,00% | 2,34 | 2,34 | 2,30 | 502 | 2 310 | 2017-08-23 17:00:00 |
| PLATYNINW | PIW | 0,66 | 0,04 | 6,45% | 0,66 | 0,66 | 0,66 | 5 | 6 | 2017-08-22 17:00:00 |
| PLAY | PLY | 35,93 | 0,55 | 1,55% | 35,52 | 36,18 | 35,52 | 1 621 548 | 116 748 016 | 2017-08-23 17:02:07 |
| PLAYWAY | PLW | 59,50 | 0,01 | 0,02% | 59,85 | 59,95 | 59,00 | 822 | 97 930 | 2017-08-23 17:00:00 |
| PLAZACNTR | PLZ | 6,90 | 0,20 | 2,99% | 6,92 | 6,92 | 6,90 | 42 | 582 | 2017-08-23 14:06:58 |
| PMPG | PGM | 3,64 | -0,06 | -1,62% | 3,70 | 3,70 | 3,57 | 5 015 | 36 214 | 2017-08-23 17:00:00 |
| POLICE | PCE | 20,99 | -0,31 | -1,46% | 20,73 | 21,00 | 20,73 | 519 | 21 780 | 2017-08-23 17:00:00 |
| POLIMEXMS | PXM | 6,57 | 0,17 | 2,66% | 6,44 | 6,84 | 6,44 | 1 165 089 | 15 387 840 | 2017-08-23 17:04:52 |
| POLNA | PLA | 19,71 | 0,21 | 1,08% | 19,70 | 19,71 | 19,70 | 578 | 22 778 | 2017-08-23 16:09:29 |
| POLNORD | PND | 10,27 | -0,02 | -0,19% | 10,25 | 10,37 | 10,16 | 42 230 | 870 226 | 2017-08-23 16:36:48 |
| POLWAX | PWX | 13,70 | 0,08 | 0,59% | 13,69 | 13,87 | 13,60 | 4 995 | 136 804 | 2017-08-23 17:00:00 |
| POZBUD | POZ | 2,33 | 0,02 | 0,87% | 2,35 | 2,35 | 2,33 | 2 594 | 12 088 | 2017-08-23 17:00:00 |
| PRAGMAFA | PRF | 13,55 | 0,00 | 0,00% | 13,55 | 13,55 | 13,55 | 5 | 136 | 2017-08-22 14:07:36 |
| PRAGMAINK | PRI | 9,80 | 0,27 | 2,83% | 9,52 | 9,80 | 9,52 | 793 | 15 106 | 2017-08-18 11:11:04 |
| PRAIRIE | PDZ | 1,44 | -0,06 | -4,00% | 1,51 | 1,52 | 1,40 | 148 337 | 430 962 | 2017-08-23 17:01:53 |
| PRIMAMODA | PMA | 4,82 | 0,12 | 2,55% | 4,73 | 4,82 | 4,73 | 880 | 8 352 | 2017-08-23 15:50:36 |
| PROCAD | PRD | 1,41 | 0,04 | 2,92% | 1,45 | 1,45 | 1,41 | 1 485 | 4 250 | 2017-08-23 16:38:58 |
| PROCHEM | PRM | 17,80 | 0,01 | 0,06% | 17,79 | 17,80 | 17,41 | 624 | 22 140 | 2017-08-23 17:00:00 |
| PROCHNIK | PRC | 0,85 | 0,00 | 0,00% | 0,85 | 0,85 | 0,84 | 9 377 | 15 896 | 2017-08-23 17:00:00 |
| PROJPRZEM | PJP | 12,13 | 0,01 | 0,08% | 12,13 | 12,13 | 12,13 | 1 | 24 | 2017-08-23 09:00:00 |
| PROTEKTOR | PRT | 4,08 | 0,00 | 0,00% | 4,08 | 4,08 | 3,96 | 5 987 | 48 688 | 2017-08-23 16:25:17 |
| PROVIDENT | IPF | 9,40 | 0,03 | 0,32% | 9,40 | 9,40 | 9,40 | 1 | 18 | 2017-08-23 17:00:00 |
| PZU | PZU | 45,75 | 0,18 | 0,39% | 45,51 | 46,00 | 45,50 | 2 200 582 | 201 285 680 | 2017-08-23 17:00:05 |
| QUANTUM | QNT | 24,95 | -0,55 | -2,16% | 25,50 | 25,50 | 24,49 | 4 501 | 223 218 | 2017-08-23 17:00:21 |
| QUERCUS | QRS | 6,00 | -0,04 | -0,66% | 5,87 | 6,03 | 5,85 | 13 811 | 165 064 | 2017-08-23 17:04:58 |
| QUMAK | QMK | 1,46 | -0,02 | -1,35% | 1,46 | 1,49 | 1,44 | 16 124 | 47 098 | 2017-08-23 17:00:00 |
| RADPOL | RDL | 1,85 | -0,02 | -1,07% | 1,85 | 1,88 | 1,80 | 70 520 | 257 484 | 2017-08-23 17:00:00 |
| RAFAKO | RFK | 5,88 | -0,06 | -1,01% | 5,94 | 5,94 | 5,85 | 14 258 | 167 448 | 2017-08-23 17:00:00 |
| RAFAMET | RAF | 13,36 | 0,26 | 1,98% | 13,22 | 13,36 | 13,10 | 88 | 2 310 | 2017-08-23 17:00:00 |
| RAINBOW | RBW | 40,90 | 0,90 | 2,25% | 39,51 | 40,90 | 39,51 | 25 016 | 2 002 930 | 2017-08-23 17:00:00 |
| RANKPROGR | RNK | 1,72 | 0,02 | 1,18% | 1,74 | 1,77 | 1,68 | 47 011 | 160 988 | 2017-08-23 17:00:00 |
| RAWLPLUG | RWL | 12,20 | 0,00 | 0,00% | 12,19 | 12,38 | 12,10 | 39 209 | 957 608 | 2017-08-23 17:00:00 |
| RELPOL | RLP | 8,27 | 0,12 | 1,47% | 8,15 | 8,27 | 8,07 | 380 | 6 214 | 2017-08-23 17:00:00 |
| REMAK | RMK | 18,21 | 0,21 | 1,17% | 18,20 | 18,21 | 17,28 | 251 | 8 956 | 2017-08-23 17:00:00 |
| RESBUD | RES | 0,64 | 0,00 | 0,00% | 0,63 | 0,64 | 0,61 | 17 004 | 21 184 | 2017-08-23 17:00:00 |
| ROBYG | ROB | 3,26 | -0,01 | -0,31% | 3,30 | 3,32 | 3,24 | 217 638 | 1 422 638 | 2017-08-23 17:00:00 |
| RONSON | RON | 1,66 | 0,00 | 0,00% | 1,66 | 1,66 | 1,64 | 5 402 | 17 758 | 2017-08-23 17:00:00 |
| ROPCZYCE | RPC | 21,98 | -0,02 | -0,09% | 22,00 | 22,00 | 21,75 | 302 | 13 196 | 2017-08-23 17:00:00 |
| SANOK | SNK | 59,15 | -0,15 | -0,25% | 59,26 | 59,79 | 59,14 | 297 | 35 194 | 2017-08-23 15:55:07 |
| SANTANDER | SAN | 23,33 | 0,00 | 0,00% | 23,33 | 23,33 | 23,33 | 200 | 9 332 | 2017-08-23 11:00:35 |
| SARE | SAR | 21,00 | 0,60 | 2,94% | 20,50 | 21,00 | 20,20 | 948 | 39 108 | 2017-08-23 09:35:13 |
| SECOGROUP | SWG | 19,95 | -0,05 | -0,25% | 19,95 | 19,95 | 19,95 | 208 | 8 300 | 2017-08-23 09:51:28 |
| SEKO | SEK | 6,81 | 0,00 | 0,00% | 6,73 | 6,81 | 6,59 | 6 340 | 84 936 | 2017-08-23 16:25:40 |
| SELENAFM | SEL | 17,50 | 0,35 | 2,04% | 17,10 | 17,50 | 17,10 | 1 350 | 47 050 | 2017-08-23 17:00:00 |
| SELVITA | SLV | 48,07 | 0,07 | 0,15% | 48,00 | 49,40 | 48,00 | 1 416 | 137 526 | 2017-08-23 17:00:00 |
| SERINUS | SEN | 1,06 | 0,01 | 0,95% | 1,05 | 1,07 | 1,04 | 51 896 | 109 020 | 2017-08-23 17:00:00 |
| SETANTA | SET | 6,16 | 0,00 | 0,00% | 6,10 | 6,16 | 5,79 | 386 | 4 652 | 2017-08-22 16:03:02 |
| SFINKS | SFS | 2,14 | -0,01 | -0,47% | 2,17 | 2,18 | 2,14 | 9 734 | 42 002 | 2017-08-23 13:20:03 |
| SILVANO | SFG | 11,31 | 0,01 | 0,09% | 11,31 | 11,31 | 11,31 | 1 120 | 25 334 | 2017-08-22 15:33:25 |
| SIMPLE | SME | 6,79 | 0,00 | 0,00% | 6,65 | 6,79 | 6,65 | 1 288 | 17 134 | 2017-08-22 15:53:33 |
| SKARBIEC | SKH | 29,34 | 0,34 | 1,17% | 28,80 | 29,34 | 28,80 | 221 | 12 844 | 2017-08-23 17:00:00 |
| SKOTAN | SKT | 0,41 | -0,01 | -2,38% | 0,41 | 0,41 | 0,41 | 59 796 | 49 032 | 2017-08-23 17:00:00 |
| SNIEZKA | SKA | 67,50 | 0,00 | 0,00% | 67,70 | 67,70 | 67,30 | 2 812 | 379 598 | 2017-08-21 15:49:11 |
| SOHODEV | SHD | 1,82 | -0,07 | -3,70% | 1,84 | 1,84 | 1,81 | 5 714 | 20 814 | 2017-08-23 16:44:59 |
| SOLAR | SOL | 1,10 | -0,02 | -1,79% | 1,08 | 1,10 | 1,08 | 241 | 520 | 2017-08-22 16:49:22 |
| SONEL | SON | 9,10 | 0,40 | 4,60% | 9,10 | 9,10 | 9,10 | 250 | 4 550 | 2017-08-23 09:00:00 |
| SOPHARMA | SPH | 9,50 | 0,50 | 5,56% | 9,50 | 9,50 | 9,50 | 88 | 1 672 | 2017-07-17 09:00:00 |
| STALEXP | STX | 4,34 | 0,02 | 0,46% | 4,32 | 4,34 | 4,30 | 39 220 | 338 984 | 2017-08-23 16:12:08 |
| STALPROD | STP | 533,00 | -17,00 | -3,09% | 544,00 | 545,00 | 528,05 | 3 298 | 3 521 542 | 2017-08-23 17:00:00 |
| STALPROFI | STF | 15,26 | 0,00 | 0,00% | 15,21 | 15,26 | 15,00 | 2 711 | 82 494 | 2017-08-23 17:00:00 |
| STELMET | STL | 21,40 | -0,10 | -0,47% | 21,40 | 21,40 | 21,40 | 941 | 40 274 | 2017-08-23 12:36:56 |
| SUWARY | SUW | 9,40 | -0,05 | -0,53% | 9,45 | 9,45 | 9,40 | 2 | 38 | 2017-08-23 17:00:00 |
| SYGNITY | SGN | 3,36 | -0,08 | -2,33% | 3,43 | 3,45 | 3,25 | 8 042 | 54 224 | 2017-08-23 17:00:00 |
| SYNEKTIK | SNT | 15,89 | 0,00 | 0,00% | 15,89 | 15,89 | 15,89 | 2 | 64 | 2017-08-23 17:00:00 |
| SYNTHOS | SNS | 4,27 | -0,04 | -0,93% | 4,31 | 4,36 | 4,27 | 1 669 797 | 14 340 528 | 2017-08-23 17:04:26 |
| TALANX | TNX | 131,20 | 0,20 | 0,15% | 131,20 | 131,20 | 131,20 | 1 | 262 | 2017-08-09 13:54:40 |
| TALEX | TLX | 19,00 | 0,00 | 0,00% | 19,00 | 19,00 | 19,00 | 1 | 38 | 2017-08-23 09:00:00 |
| TARCZYNSKI | TAR | 10,75 | 0,34 | 3,27% | 10,75 | 10,75 | 10,75 | 335 | 7 202 | 2017-08-23 10:58:32 |
| TATRY | TMR | 117,00 | 0,00 | 0,00% | 117,00 | 117,00 | 117,00 | 122 | 28 548 | 2017-08-22 10:44:08 |
| TAURONPE | TPE | 3,92 | -0,04 | -1,01% | 3,97 | 3,98 | 3,92 | 1 998 104 | 15 782 066 | 2017-08-23 17:04:27 |
| TERMOREX | TRR | 2,01 | 0,01 | 0,50% | 1,95 | 2,03 | 1,95 | 1 860 | 7 442 | 2017-08-23 15:59:38 |
| TESGAS | TSG | 2,52 | 0,01 | 0,40% | 2,51 | 2,52 | 2,51 | 301 | 1 514 | 2017-08-23 10:44:21 |
| TIM | TIM | 8,89 | -0,06 | -0,67% | 9,30 | 9,30 | 8,88 | 1 172 | 20 824 | 2017-08-23 16:23:44 |
| TORPOL | TOR | 12,50 | -0,08 | -0,64% | 12,57 | 12,58 | 12,45 | 9 399 | 235 022 | 2017-08-23 17:01:05 |
| TOYA | TOA | 8,49 | -0,30 | -3,41% | 8,74 | 8,74 | 8,45 | 2 432 | 41 238 | 2017-08-23 15:37:22 |
| TRAKCJA | TRK | 13,38 | -0,32 | -2,34% | 13,68 | 13,73 | 13,22 | 19 451 | 524 238 | 2017-08-23 17:00:00 |
| TRANSPOL | TRN | 6,07 | -0,03 | -0,49% | 6,10 | 6,10 | 6,03 | 6 827 | 82 430 | 2017-08-23 17:00:00 |
| TRITON | TRI | 3,75 | -0,02 | -0,53% | 3,75 | 3,75 | 3,75 | 1 359 | 10 192 | 2017-08-23 15:22:47 |
| ULMA | ULM | 70,38 | -2,62 | -3,59% | 73,99 | 73,99 | 67,16 | 439 | 61 836 | 2017-08-23 17:00:00 |
| UNIBEP | UNI | 12,40 | -0,49 | -3,80% | 12,89 | 12,89 | 12,17 | 3 077 | 76 248 | 2017-08-23 17:00:00 |
| UNICREDIT | UCG | 75,55 | -0,18 | -0,24% | 75,55 | 75,55 | 75,55 | 50 | 7 556 | 2017-08-23 14:19:26 |
| UNIMOT | UNT | 37,70 | -0,20 | -0,53% | 38,20 | 38,20 | 37,70 | 1 229 | 93 158 | 2017-08-23 16:47:55 |
| URSUS | URS | 4,10 | 0,11 | 2,76% | 4,00 | 4,17 | 3,98 | 341 070 | 2 794 882 | 2017-08-23 17:00:00 |
| VIGOSYS | VGO | 338,60 | -4,40 | -1,28% | 335,50 | 339,00 | 335,50 | 64 | 43 128 | 2017-08-23 17:00:00 |
| VINDEXUS | VIN | 9,93 | -0,01 | -0,10% | 9,81 | 9,95 | 9,81 | 22 396 | 440 968 | 2017-08-23 17:00:00 |
| VISTAL | VTL | 5,97 | -0,07 | -1,16% | 6,08 | 6,08 | 5,92 | 1 355 | 16 136 | 2017-08-23 16:00:42 |
| VISTULA | VST | 3,28 | -0,08 | -2,38% | 3,31 | 3,35 | 3,28 | 27 010 | 178 520 | 2017-08-23 17:00:00 |
| VIVID | VVD | 3,10 | 0,04 | 1,31% | 3,14 | 3,14 | 3,01 | 1 852 | 11 280 | 2017-08-23 16:32:34 |
| VOTUM | VOT | 9,17 | -0,13 | -1,40% | 9,20 | 9,40 | 9,14 | 32 115 | 587 502 | 2017-08-23 17:00:00 |
| VOXEL | VOX | 16,39 | -0,01 | -0,06% | 16,37 | 16,39 | 16,37 | 18 | 590 | 2017-08-23 09:00:49 |
| WADEX | WAX | 5,20 | -0,10 | -1,89% | 5,25 | 5,25 | 5,20 | 3 500 | 36 402 | 2017-08-23 15:11:35 |
| WARIMPEX | WXF | 5,08 | -0,02 | -0,39% | 5,08 | 5,08 | 5,08 | 575 | 5 842 | 2017-08-23 12:26:20 |
| WASKO | WAS | 1,82 | 0,01 | 0,55% | 1,82 | 1,82 | 1,80 | 2 442 | 8 868 | 2017-08-23 14:41:46 |
| WAWEL | WWL | 1000,00 | -30,00 | -2,91% | 1 034,00 | 1 034,00 | 981,00 | 1 355 | 2 689 748 | 2017-08-23 17:00:00 |
| WDX | WDX | 7,63 | 0,18 | 2,42% | 7,45 | 7,65 | 7,33 | 6 173 | 93 118 | 2017-08-23 17:00:00 |
| WIELTON | WLT | 15,40 | 0,10 | 0,65% | 15,31 | 15,50 | 15,31 | 14 935 | 460 438 | 2017-08-23 17:04:28 |
| WIKANA | WIK | 1,51 | -0,06 | -3,82% | 1,50 | 1,57 | 1,50 | 15 457 | 46 578 | 2017-08-23 16:49:08 |
| WINVEST | WIS | 1,31 | -0,05 | -3,68% | 1,36 | 1,36 | 1,31 | 2 001 | 5 314 | 2017-08-23 15:19:15 |
| WIRTUALNA | WPL | 50,00 | -0,90 | -1,77% | 50,31 | 50,40 | 49,35 | 7 715 | 775 056 | 2017-08-23 17:00:00 |
| WITTCHEN | WTN | 17,20 | 0,00 | 0,00% | 17,20 | 17,20 | 17,00 | 23 084 | 793 890 | 2017-08-23 17:00:00 |
| WOJAS | WOJ | 4,90 | 0,00 | 0,00% | 4,90 | 4,90 | 4,90 | 221 | 2 166 | 2017-08-23 09:00:00 |
| WORKSERV | WSE | 7,93 | 0,12 | 1,54% | 7,82 | 7,93 | 7,82 | 1 862 | 29 198 | 2017-08-23 17:00:00 |
| XTB | XTB | 5,54 | -0,01 | -0,18% | 5,50 | 5,55 | 5,46 | 42 269 | 467 778 | 2017-08-23 17:01:53 |
| ZAMET | ZMT | 1,29 | 0,00 | 0,00% | 1,28 | 1,29 | 1,28 | 4 949 | 12 708 | 2017-08-23 13:11:20 |
| ZEPAK | ZEP | 14,96 | 0,27 | 1,84% | 14,66 | 14,96 | 14,58 | 13 123 | 385 550 | 2017-08-23 17:00:00 |
| ZPUE | PUE | 259,95 | 0,00 | 0,00% | 257,00 | 259,95 | 257,00 | 2 | 1 034 | 2017-08-23 17:00:00 |
| ZUE | ZUE | 8,47 | -0,30 | -3,42% | 8,51 | 8,70 | 8,20 | 7 496 | 124 904 | 2017-08-23 17:00:00 |
