75 685,8000
-0,37%
-283,0200
WIG-POLAND |
|
|---|---|
| Kurs odniesienia: | 75 968,8200 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 75 904,3300 |
| Max 1D: | 75 904,3300 |
| Min 1D: | 75 685,8000 |
| Wolumen obrotu: | 54 256 997 szt. |
| Wartość obrotu: | 867 990 976 zł |
| Liczba transakcji: | 101 773 |
| Stopa zwrotu 1R: | 52,92% |
| Max 1R: | 76 366,7300 |
| Min 1R: | 45 028,2300 |
Indeks WIG-POLAND - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 3,3000 | -0,0750 | -2,22% | 3,2800 | 3,3650 | 3,2800 | 8 605 | 56 728 | 2021-10-20 14:37:05 |
| 11BIT | 11B | 424,0000 | 1,4000 | 0,33% | 422,0000 | 426,0000 | 419,8000 | 2 718 | 2 299 350 | 2021-10-20 15:26:28 |
| 3RGAMES | 3RG | 0,7800 | -0,0300 | -3,70% | 0,8100 | 0,8280 | 0,7800 | 1 765 | 2 882 | 2021-10-20 12:46:35 |
| 4FUNMEDIA | 4FM | 7,1000 | 0,0200 | 0,28% | 7,1000 | 7,1000 | 7,0000 | 2 115 | 29 976 | 2021-10-20 14:57:23 |
| ABPL | ABE | 58,8000 | -0,6000 | -1,01% | 59,4000 | 59,4000 | 58,8000 | 778 | 91 868 | 2021-10-20 15:38:41 |
| ACAUTOGAZ | ACG | 35,0000 | 0,0000 | 0,00% | 34,8000 | 35,0000 | 34,7000 | 199 | 13 854 | 2021-10-20 13:56:48 |
| ACTION | ACT | 15,8500 | -0,2000 | -1,25% | 16,0500 | 16,1000 | 15,8500 | 25 399 | 808 636 | 2021-10-20 15:27:37 |
| ADIUVO | ADV | 3,7100 | -0,1800 | -4,63% | 3,8400 | 3,8400 | 3,7100 | 2 806 | 20 934 | 2021-10-20 12:57:31 |
| AGORA | AGO | 8,4800 | 0,1600 | 1,92% | 8,4000 | 8,5400 | 8,3000 | 5 554 | 93 376 | 2021-10-20 14:26:33 |
| AIGAMES | ALG | 5,2300 | -0,1300 | -2,43% | 5,3100 | 5,4700 | 5,1100 | 22 655 | 239 324 | 2021-10-20 15:35:33 |
| AILLERON | ALL | 13,9000 | 0,1500 | 1,09% | 13,9000 | 13,9000 | 13,7000 | 1 837 | 50 716 | 2021-10-20 15:38:05 |
| AIRWAY | AWM | 1,1400 | -0,0400 | -3,39% | 1,1740 | 1,1900 | 1,1300 | 72 005 | 165 488 | 2021-10-20 15:30:58 |
| ALIOR | ALR | 53,1200 | 0,8200 | 1,57% | 52,3000 | 53,8200 | 51,8200 | 342 575 | 36 326 112 | 2021-10-20 15:38:44 |
| ALLEGRO | ALE | 49,7750 | 0,4800 | 0,97% | 49,0500 | 50,4800 | 48,8100 | 1 503 817 | 149 728 336 | 2021-10-20 15:38:45 |
| ALTA | AAT | 2,7500 | 0,0500 | 1,85% | 2,7000 | 2,7500 | 2,6200 | 10 848 | 57 932 | 2021-10-20 15:36:11 |
| ALTUS | ALI | 1,7200 | 0,0200 | 1,18% | 1,7300 | 1,7300 | 1,7000 | 14 114 | 48 292 | 2021-10-20 15:03:55 |
| ALUMETAL | AML | 52,6000 | -1,0000 | -1,87% | 54,4000 | 54,4000 | 52,4000 | 6 558 | 693 186 | 2021-10-20 15:35:41 |
| AMBRA | AMB | 25,5000 | 0,1000 | 0,39% | 25,1000 | 25,7000 | 25,1000 | 4 138 | 211 364 | 2021-10-20 14:47:09 |
| AMICA | AMC | 125,2000 | -0,8000 | -0,63% | 126,0000 | 127,0000 | 125,0000 | 14 018 | 3 531 406 | 2021-10-20 15:38:25 |
| AMREST | EAT | 31,8600 | -0,3400 | -1,06% | 32,2200 | 32,2200 | 31,5200 | 27 316 | 1 735 498 | 2021-10-20 15:31:34 |
| ANSWEAR | ANR | 34,1000 | -0,7500 | -2,15% | 34,9000 | 34,9000 | 34,1000 | 1 717 | 118 336 | 2021-10-20 15:17:10 |
| APATOR | APT | 22,0000 | 0,2000 | 0,92% | 21,8000 | 22,0000 | 21,6000 | 6 542 | 286 378 | 2021-10-20 15:35:06 |
| APLISENS | APN | 13,6000 | 0,0000 | 0,00% | 13,6000 | 13,6000 | 13,6000 | 395 | 10 744 | 2021-10-20 09:18:16 |
| APSENERGY | APE | 3,7800 | 0,1200 | 3,28% | 3,7800 | 3,7800 | 3,7800 | 8 | 60 | 2021-10-20 09:00:00 |
| ARCHICOM | ARH | 22,6000 | -0,2000 | -0,88% | 22,9000 | 23,1000 | 22,0000 | 4 292 | 194 650 | 2021-10-20 14:38:19 |
| ARCTIC | ATC | 7,0000 | 0,0400 | 0,57% | 7,0700 | 7,0700 | 6,9700 | 35 145 | 491 938 | 2021-10-20 15:05:09 |
| ARTERIA | ARR | 6,2500 | 0,0500 | 0,81% | 6,2500 | 6,2500 | 6,1500 | 1 605 | 19 866 | 2021-10-20 10:43:26 |
| ARTIFEX | ART | 12,4000 | 0,0500 | 0,40% | 12,4500 | 12,4500 | 12,3000 | 1 304 | 32 200 | 2021-10-20 14:16:11 |
| ASMGROUP | ASM | 0,4500 | 0,0180 | 4,17% | 0,4500 | 0,4500 | 0,4500 | 1 | 0 | 2021-10-04 13:07:14 |
| ASSECOBS | ABS | 36,8000 | -0,1000 | -0,27% | 36,9000 | 36,9000 | 36,6000 | 771 | 56 732 | 2021-10-20 14:46:58 |
| ASSECOPOL | ACP | 98,3500 | -0,4500 | -0,46% | 98,9500 | 99,3500 | 98,0000 | 64 653 | 12 745 190 | 2021-10-20 15:38:01 |
| ASSECOSEE | ASE | 47,5000 | 0,1000 | 0,21% | 47,4000 | 47,5000 | 47,0000 | 11 416 | 1 082 186 | 2021-10-20 15:07:48 |
| ATAL | 1AT | 46,5000 | 0,1000 | 0,22% | 46,0000 | 46,9000 | 46,0000 | 5 835 | 543 434 | 2021-10-20 15:29:17 |
| ATENDE | ATD | 4,9900 | 0,0000 | 0,00% | 4,9900 | 4,9900 | 4,9000 | 32 024 | 315 544 | 2021-10-20 15:37:56 |
| ATLANTAPL | ATP | 8,6200 | -0,1800 | -2,05% | 8,7000 | 8,7000 | 8,6200 | 300 | 5 172 | 2021-10-20 10:57:13 |
| ATLANTIS | ATS | 3,0200 | -0,0200 | -0,66% | 2,9000 | 3,0600 | 2,9000 | 3 757 | 22 388 | 2021-10-20 13:58:20 |
| ATLASEST | ATL | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1 | 4 | 2021-10-14 16:36:03 |
| ATMGRUPA | ATG | 4,3000 | -0,0700 | -1,60% | 4,3800 | 4,3800 | 4,2400 | 800 | 6 836 | 2021-10-20 15:26:37 |
| ATREM | ATR | 2,2500 | -0,0300 | -1,32% | 2,3000 | 2,3000 | 2,2200 | 1 259 | 5 666 | 2021-10-20 15:33:12 |
| AUTOPARTN | APR | 13,4500 | 0,2500 | 1,89% | 13,6000 | 13,6000 | 13,2000 | 19 005 | 506 612 | 2021-10-20 15:27:29 |
| BAHOLDING | BAH | 0,6980 | -0,0010 | -0,14% | 0,6980 | 0,7060 | 0,6900 | 48 353 | 67 366 | 2021-10-20 14:45:49 |
| BBIDEV | BBD | 5,8000 | 0,0000 | 0,00% | 5,8200 | 5,9800 | 5,8000 | 666 | 7 748 | 2021-10-20 13:58:32 |
| BEDZIN | BDZ | 7,3000 | -0,1000 | -1,35% | 7,3000 | 7,3000 | 7,3000 | 33 | 482 | 2021-10-20 12:03:05 |
| BENEFIT | BFT | 764,0000 | -6,0000 | -0,78% | 770,0000 | 770,0000 | 755,0000 | 1 827 | 2 791 680 | 2021-10-20 15:30:44 |
| BETACOM | BCM | 8,1000 | 0,0500 | 0,62% | 8,0500 | 8,1000 | 8,0500 | 402 | 6 498 | 2021-10-20 12:00:36 |
| BIOMEDLUB | BML | 9,2000 | -0,1500 | -1,60% | 9,3500 | 9,4400 | 9,1700 | 198 047 | 3 665 974 | 2021-10-20 15:38:32 |
| BIOTON | BIO | 4,7100 | -0,0250 | -0,53% | 4,7050 | 4,7450 | 4,6950 | 8 904 | 83 782 | 2021-10-20 15:35:15 |
| BNPPPL | BNP | 93,6000 | 0,6000 | 0,65% | 94,0000 | 94,0000 | 91,0000 | 717 | 132 276 | 2021-10-20 15:09:42 |
| BOGDANKA | LWB | 42,0500 | -1,6500 | -3,78% | 43,1500 | 44,7000 | 40,8500 | 502 990 | 42 561 664 | 2021-10-20 15:37:51 |
| BOOMBIT | BBT | 18,5000 | -0,4000 | -2,12% | 18,8000 | 18,9000 | 18,2000 | 19 229 | 711 262 | 2021-10-20 15:14:43 |
| BORYSZEW | BRS | 3,1600 | 0,0300 | 0,96% | 3,1200 | 3,2000 | 3,1200 | 160 384 | 1 012 410 | 2021-10-20 15:31:17 |
| BOS | BOS | 10,9000 | -0,5500 | -4,80% | 11,3500 | 11,4000 | 10,6500 | 80 380 | 1 784 174 | 2021-10-20 15:38:53 |
| BOWIM | BOW | 9,0800 | -0,3600 | -3,81% | 9,4200 | 9,4200 | 8,8800 | 78 907 | 1 448 566 | 2021-10-20 15:37:14 |
| BRAND24 | B24 | 22,6000 | -1,4000 | -5,83% | 24,0000 | 24,0000 | 22,4000 | 4 154 | 190 130 | 2021-10-20 15:29:26 |
| BUDIMEX | BDX | 275,0000 | -3,0000 | -1,08% | 278,0000 | 278,0000 | 274,0000 | 1 846 | 1 016 510 | 2021-10-20 15:38:56 |
| BUMECH | BMC | 29,7000 | -0,5000 | -1,66% | 30,0000 | 31,6000 | 27,2000 | 706 903 | 41 246 008 | 2021-10-20 15:38:49 |
| CAPTORTX | CTX | 196,9000 | -3,1000 | -1,55% | 199,9000 | 199,9000 | 196,9000 | 134 | 53 248 | 2021-10-20 14:57:35 |
| CAVATINA | CAV | 24,9000 | 0,7000 | 2,89% | 24,2100 | 24,9500 | 24,2100 | 8 | 390 | 2021-10-20 11:13:47 |
| CCC | CCC | 122,6000 | -3,8000 | -3,01% | 125,4000 | 126,7000 | 122,6000 | 74 328 | 18 466 014 | 2021-10-20 15:38:43 |
| CCENERGY | CCE | 1,2700 | -0,0600 | -4,51% | 1,2700 | 1,2700 | 1,2400 | 12 648 | 31 814 | 2021-10-20 13:10:29 |
| CDPROJEKT | CDR | 195,2800 | -2,2000 | -1,11% | 197,0000 | 197,5800 | 193,5000 | 149 019 | 58 323 216 | 2021-10-20 15:38:22 |
| CDRL | CDL | 23,6000 | -0,9000 | -3,67% | 24,5000 | 24,5000 | 23,6000 | 7 | 334 | 2021-10-20 10:04:08 |
| CELTIC | CPD | 7,2000 | 0,0000 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 949 | 13 706 | 2021-10-20 15:03:22 |
| CIECH | CIE | 40,9500 | -0,4000 | -0,97% | 41,5000 | 41,5500 | 40,2000 | 68 712 | 5 601 424 | 2021-10-20 15:38:26 |
| CIGAMES | CIG | 1,7430 | 0,1290 | 7,99% | 1,6140 | 1,8450 | 1,6060 | 6 349 130 | 22 085 954 | 2021-10-20 15:38:39 |
| CLNPHARMA | CLN | 37,0000 | -0,6000 | -1,60% | 37,4000 | 37,8500 | 36,7000 | 12 153 | 900 826 | 2021-10-20 15:35:22 |
| CNT | CNT | 22,5000 | 0,6000 | 2,74% | 21,9000 | 22,5000 | 20,9000 | 54 558 | 2 399 542 | 2021-10-20 15:27:20 |
| COGNOR | COG | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,3250 | 4,1250 | 154 106 | 1 306 100 | 2021-10-20 15:36:58 |
| COMARCH | CMR | 250,0000 | 0,0000 | 0,00% | 250,0000 | 250,0000 | 248,0000 | 469 | 234 042 | 2021-10-20 14:51:43 |
| COMP | CMP | 58,2000 | -0,4000 | -0,68% | 58,6000 | 58,6000 | 58,2000 | 925 | 108 038 | 2021-10-20 15:23:19 |
| COMPERIA | CPL | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 162 | 2 170 | 2021-10-20 10:34:35 |
| CORMAY | CRM | 1,3700 | 0,0020 | 0,15% | 1,3710 | 1,3820 | 1,3450 | 46 583 | 127 028 | 2021-10-20 15:38:48 |
| CREEPYJAR | CRJ | 703,0000 | 20,0000 | 2,93% | 683,0000 | 704,0000 | 672,0000 | 1 975 | 2 740 332 | 2021-10-20 15:38:37 |
| CYFRPLSAT | CPS | 37,0200 | 0,1800 | 0,49% | 36,9000 | 37,3800 | 36,5800 | 274 890 | 20 335 962 | 2021-10-20 15:38:24 |
| DADELO | DAD | 17,9820 | -0,1680 | -0,93% | 18,2960 | 18,2960 | 17,0000 | 4 021 | 142 908 | 2021-10-20 14:47:40 |
| DATAWALK | DAT | 254,0000 | -5,0000 | -1,93% | 259,5000 | 259,5000 | 250,5000 | 2 221 | 1 126 200 | 2021-10-20 15:34:55 |
| DEBICA | DBC | 78,6000 | 0,4000 | 0,51% | 77,4000 | 78,6000 | 77,2000 | 1 380 | 213 988 | 2021-10-20 15:23:32 |
| DECORA | DCR | 39,0000 | -0,2000 | -0,51% | 39,3000 | 39,3000 | 39,0000 | 438 | 34 240 | 2021-10-20 14:59:51 |
| DEKPOL | DEK | 33,7000 | -0,7000 | -2,03% | 33,7000 | 33,7000 | 33,7000 | 40 | 2 696 | 2021-10-20 12:35:33 |
| DELKO | DEL | 16,0800 | -0,0600 | -0,37% | 16,1200 | 16,1200 | 16,0200 | 951 | 30 540 | 2021-10-20 15:34:57 |
| DEVELIA | DVL | 3,7600 | -0,0300 | -0,79% | 3,7600 | 3,8000 | 3,7150 | 76 163 | 573 778 | 2021-10-20 15:00:54 |
| DINOPL | DNP | 369,4000 | -0,2000 | -0,05% | 369,7000 | 370,0000 | 364,0000 | 154 673 | 114 081 048 | 2021-10-20 15:37:23 |
| DOMDEV | DOM | 142,0000 | -0,2000 | -0,14% | 144,0000 | 144,0000 | 141,2000 | 2 297 | 658 938 | 2021-10-20 15:36:41 |
| DROZAPOL | DPL | 6,1000 | -0,1000 | -1,61% | 6,2000 | 6,3500 | 6,1000 | 7 395 | 90 518 | 2021-10-20 14:06:19 |
| ECHO | ECH | 4,5550 | 0,0050 | 0,11% | 4,5500 | 4,6100 | 4,5200 | 5 780 | 52 670 | 2021-10-20 15:37:13 |
| EDINVEST | EDI | 3,7800 | 0,0000 | 0,00% | 3,8000 | 3,8000 | 3,7800 | 405 | 3 062 | 2021-10-20 10:12:16 |
| EKOEXPORT | EEX | 2,8600 | 0,0000 | 0,00% | 2,8700 | 2,8800 | 2,8600 | 14 181 | 81 210 | 2021-10-20 15:26:28 |
| ELEKTROTI | ELT | 6,8000 | -0,0200 | -0,29% | 6,8200 | 6,8800 | 6,8000 | 4 493 | 61 280 | 2021-10-20 15:31:54 |
| ELKOP | EKP | 0,4830 | -0,0150 | -3,01% | 0,4980 | 0,4980 | 0,4820 | 59 440 | 57 524 | 2021-10-20 15:13:57 |
| ELZAB | ELZ | 4,5000 | 0,0000 | 0,00% | 4,4500 | 4,5000 | 4,4500 | 3 996 | 35 784 | 2021-10-19 14:22:17 |
| ENAP | ENP | 1,9400 | 0,0000 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 3 | 12 | 2021-10-20 09:42:39 |
| ENEA | ENA | 10,1200 | -0,0500 | -0,49% | 10,1700 | 10,2500 | 10,0100 | 230 308 | 4 649 976 | 2021-10-20 15:35:45 |
| ENELMED | ENE | 17,2000 | -0,1000 | -0,58% | 17,2000 | 17,2000 | 17,2000 | 73 | 2 512 | 2021-10-19 13:02:35 |
| ENTER | ENT | 33,0000 | -0,2000 | -0,60% | 33,5000 | 33,5000 | 31,5500 | 3 825 | 248 390 | 2021-10-20 15:14:17 |
| ERBUD | ERB | 76,0000 | 3,2000 | 4,40% | 73,8000 | 76,6000 | 73,2000 | 1 908 | 285 960 | 2021-10-20 15:02:59 |
| ERG | ERG | 43,0000 | -1,8000 | -4,02% | 44,8000 | 44,8000 | 43,0000 | 136 | 11 700 | 2021-10-20 11:00:34 |
| ESOTIQ | EAH | 53,4000 | -0,6000 | -1,11% | 54,8000 | 56,0000 | 53,2000 | 1 858 | 202 758 | 2021-10-20 15:08:09 |
| EUCO | EUC | 4,2200 | -0,0200 | -0,47% | 4,2900 | 4,2900 | 4,2200 | 2 010 | 17 014 | 2021-10-20 10:06:02 |
| EUROCASH | EUR | 11,7500 | 0,0000 | 0,00% | 11,7500 | 11,7600 | 11,5500 | 90 560 | 2 112 836 | 2021-10-20 15:38:38 |
| EUROTEL | ETL | 38,0000 | -0,8000 | -2,06% | 38,5000 | 38,9000 | 38,0000 | 2 093 | 159 746 | 2021-10-20 15:37:06 |
| FAMUR | FMF | 3,3450 | -0,0750 | -2,19% | 3,4200 | 3,5300 | 3,2650 | 1 363 820 | 9 154 660 | 2021-10-20 15:37:15 |
| FASING | FSG | 13,9000 | 0,2500 | 1,83% | 13,6000 | 13,9000 | 13,4000 | 4 217 | 114 574 | 2021-10-20 14:33:46 |
| FEERUM | FEE | 9,4800 | 0,0000 | 0,00% | 9,4800 | 9,4800 | 9,4800 | 216 | 4 096 | 2021-10-19 15:05:51 |
| FERRO | FRO | 39,5000 | -0,4000 | -1,00% | 39,8000 | 40,0000 | 38,9000 | 2 781 | 221 824 | 2021-10-20 15:34:16 |
| FERRUM | FER | 3,9200 | -0,2000 | -4,85% | 3,9200 | 3,9200 | 3,9200 | 1 690 | 13 250 | 2021-10-20 13:01:20 |
| FON | FON | 0,2870 | -0,0100 | -3,37% | 0,2970 | 0,2980 | 0,2870 | 10 442 | 6 124 | 2021-10-20 15:07:19 |
| FORTE | FTE | 51,6000 | -0,3000 | -0,58% | 51,9000 | 52,4000 | 50,9000 | 738 | 76 452 | 2021-10-20 15:19:27 |
| GAMEOPS | GOP | 12,0000 | -0,4000 | -3,23% | 12,2800 | 12,2800 | 11,7000 | 1 121 | 26 538 | 2021-10-20 15:26:31 |
| GAMFACTOR | GIF | 10,1800 | -0,1600 | -1,55% | 10,3400 | 10,3400 | 9,8900 | 3 675 | 73 024 | 2021-10-20 15:28:08 |
| GETIN | GTN | 1,4500 | 0,0500 | 3,57% | 1,4040 | 1,4540 | 1,3600 | 428 144 | 1 214 298 | 2021-10-20 15:38:45 |
| GETINOBLE | GNB | 0,4750 | 0,0375 | 8,57% | 0,4395 | 0,5300 | 0,4395 | 25 825 011 | 24 729 562 | 2021-10-20 15:38:58 |
| GLCOSMED | GLC | 4,2000 | -0,1500 | -3,45% | 4,3300 | 4,3300 | 4,2000 | 6 250 | 52 876 | 2021-10-20 15:17:16 |
| GPW | GPW | 42,7200 | -0,2800 | -0,65% | 43,0000 | 43,0400 | 42,6400 | 19 837 | 1 698 836 | 2021-10-20 15:38:50 |
| GROCLIN | GCN | 4,3400 | -0,2000 | -4,41% | 4,4800 | 4,6000 | 4,2100 | 280 989 | 2 458 906 | 2021-10-20 15:16:29 |
| GRODNO | GRN | 17,1000 | -0,3200 | -1,84% | 17,4200 | 17,4200 | 16,8000 | 24 203 | 822 012 | 2021-10-20 14:49:51 |
| GRUPAAZOTY | ATT | 29,9800 | -0,2200 | -0,73% | 30,2400 | 30,5200 | 29,4600 | 104 579 | 6 269 972 | 2021-10-20 15:35:51 |
| GTC | GTC | 7,2900 | 0,0300 | 0,41% | 7,2600 | 7,3500 | 7,1000 | 1 334 | 19 226 | 2021-10-20 12:24:42 |
| HANDLOWY | BHW | 52,9000 | -0,5000 | -0,94% | 53,4000 | 53,6000 | 51,9000 | 21 992 | 2 324 120 | 2021-10-20 15:27:02 |
| HARPER | HRP | 8,0600 | -0,2400 | -2,89% | 8,3000 | 8,3400 | 7,9000 | 3 669 | 60 104 | 2021-10-20 15:19:18 |
| HELIO | HEL | 16,1000 | 0,0000 | 0,00% | 16,1000 | 16,6000 | 16,1000 | 483 | 15 560 | 2021-10-20 13:37:30 |
| HERKULES | HRS | 1,6450 | -0,0050 | -0,30% | 1,6500 | 1,6500 | 1,6400 | 10 947 | 35 920 | 2021-10-20 14:44:02 |
| HMINWEST | HMI | 31,6000 | -2,5000 | -7,33% | 34,3000 | 34,3000 | 31,6000 | 1 476 | 95 410 | 2021-10-20 15:25:57 |
| HYDROTOR | HDR | 38,3000 | 0,0000 | 0,00% | 38,3000 | 38,5000 | 37,8000 | 428 | 32 528 | 2021-10-20 14:47:04 |
| IFCAPITAL | IFC | 4,4000 | 0,1500 | 3,53% | 4,4000 | 4,6000 | 4,0000 | 4 957 | 44 150 | 2021-10-20 12:26:13 |
| IFIRMA | IFI | 15,5000 | -0,4000 | -2,52% | 15,9000 | 15,9000 | 15,5000 | 9 087 | 282 054 | 2021-10-20 15:33:39 |
| IMMOBILE | GKI | 2,8400 | 0,0200 | 0,71% | 2,9400 | 2,9400 | 2,8200 | 426 | 2 488 | 2021-10-20 13:06:04 |
| IMPERIO | IMP | 3,0000 | -0,0500 | -1,64% | 3,0000 | 3,1600 | 2,8100 | 20 908 | 126 582 | 2021-10-20 14:45:50 |
| IMS | IMS | 3,0800 | 0,0000 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 11 254 | 69 324 | 2021-10-20 13:49:24 |
| INC | INC | 5,4900 | -0,0100 | -0,18% | 5,5600 | 5,6000 | 5,3900 | 10 443 | 114 242 | 2021-10-20 15:31:58 |
| INGBSK | ING | 267,5000 | 6,5000 | 2,49% | 260,0000 | 271,5000 | 260,0000 | 5 534 | 2 970 770 | 2021-10-20 15:34:44 |
| INPRO | INP | 8,3500 | 0,1500 | 1,83% | 8,4000 | 8,4000 | 8,3500 | 133 | 2 222 | 2021-10-20 11:47:58 |
| INSTALKRK | INK | 31,9000 | 0,3000 | 0,95% | 31,9000 | 32,7000 | 31,9000 | 1 355 | 87 246 | 2021-10-20 15:25:40 |
| INTERCARS | CAR | 460,0000 | 0,0000 | 0,00% | 457,0000 | 460,0000 | 453,0000 | 281 | 257 900 | 2021-10-20 14:59:17 |
| INTERFERI | INF | 4,6400 | 0,2000 | 4,50% | 4,6000 | 4,6600 | 4,5200 | 3 600 | 33 186 | 2021-10-20 10:49:50 |
| INTERSPPL | IPO | 1,1950 | 0,0050 | 0,42% | 1,1900 | 1,2000 | 1,1900 | 5 778 | 13 796 | 2021-10-20 15:19:37 |
| INTROL | INL | 4,9900 | 0,0000 | 0,00% | 4,8600 | 4,9900 | 4,8600 | 2 460 | 24 150 | 2021-10-20 14:24:25 |
| IPOPEMA | IPE | 3,3400 | 0,0000 | 0,00% | 3,3000 | 3,3400 | 3,3000 | 4 593 | 30 494 | 2021-10-20 10:46:16 |
| IZOBLOK | IZB | 40,6000 | 0,0000 | 0,00% | 40,6000 | 40,6000 | 40,6000 | 40 | 3 248 | 2021-10-20 12:16:18 |
| IZOSTAL | IZS | 3,5000 | -0,0100 | -0,28% | 3,5500 | 3,5500 | 3,4700 | 4 278 | 29 882 | 2021-10-20 12:48:22 |
| JSW | JSW | 53,9000 | -1,4600 | -2,64% | 55,5000 | 56,9000 | 51,7400 | 1 668 213 | 181 295 504 | 2021-10-20 15:38:51 |
| K2HOLDING | K2H | 21,9000 | 0,3000 | 1,39% | 21,9000 | 22,9000 | 21,8000 | 2 230 | 98 384 | 2021-10-20 13:54:25 |
| KCI | KCI | 1,3600 | -0,0100 | -0,73% | 1,3500 | 1,3600 | 1,3300 | 37 486 | 100 710 | 2021-10-20 15:38:45 |
| KETY | KTY | 638,0000 | -16,0000 | -2,45% | 654,0000 | 654,0000 | 635,0000 | 10 642 | 13 600 428 | 2021-10-20 15:38:58 |
| KGHM | KGH | 167,5000 | -0,5000 | -0,30% | 166,5000 | 169,2000 | 165,1000 | 357 257 | 119 588 920 | 2021-10-20 15:38:57 |
| KGL | KGL | 15,2500 | 0,2500 | 1,67% | 15,3500 | 15,3500 | 15,2500 | 2 536 | 77 350 | 2021-10-20 13:27:20 |
| KINOPOL | KPL | 13,4500 | -0,0500 | -0,37% | 13,7500 | 13,7500 | 13,4500 | 5 025 | 136 162 | 2021-10-20 15:38:08 |
| KOGENERA | KGN | 35,7000 | -0,3000 | -0,83% | 36,0000 | 36,3000 | 35,2000 | 2 021 | 143 944 | 2021-10-20 14:55:47 |
| KOMPAP | KMP | 18,8000 | 0,0000 | 0,00% | 18,5000 | 18,8000 | 18,0000 | 716 | 26 112 | 2021-10-18 11:56:29 |
| KPPD | KPD | 69,0000 | -2,0000 | -2,82% | 74,0000 | 74,0000 | 62,5000 | 3 163 | 425 448 | 2021-10-20 15:27:25 |
| KREC | KRC | 20,4000 | -0,6000 | -2,86% | 20,8000 | 21,0000 | 20,4000 | 2 094 | 86 320 | 2021-10-20 14:25:05 |
| KRUK | KRU | 334,8000 | 5,6000 | 1,70% | 330,0000 | 338,0000 | 330,0000 | 9 956 | 6 674 592 | 2021-10-20 15:38:37 |
| KRVITAMIN | KVT | 18,2800 | -0,0200 | -0,11% | 18,1400 | 18,4400 | 18,0000 | 4 991 | 180 712 | 2021-10-20 15:09:17 |
| LARQ | LRQ | 1,7350 | -0,1050 | -5,71% | 1,7400 | 1,7500 | 1,6800 | 20 989 | 72 810 | 2021-10-20 15:38:15 |
| LENA | LEN | 4,7700 | -0,0300 | -0,63% | 4,8300 | 4,8300 | 4,7700 | 1 479 | 14 170 | 2021-10-20 15:07:26 |
| LENTEX | LTX | 9,6000 | 0,1600 | 1,69% | 9,5400 | 9,6800 | 9,4200 | 4 538 | 86 590 | 2021-10-20 15:17:40 |
| LIBET | LBT | 2,5300 | -0,0500 | -1,94% | 2,5800 | 2,5800 | 2,5300 | 1 355 | 6 870 | 2021-10-20 13:08:11 |
| LIVECHAT | LVC | 124,6000 | 0,6000 | 0,48% | 124,4000 | 125,6000 | 123,6000 | 9 856 | 2 449 566 | 2021-10-20 15:31:59 |
| LOKUM | LKD | 25,0000 | 1,0000 | 4,17% | 24,0000 | 25,0000 | 23,8000 | 277 | 13 274 | 2021-10-20 15:35:58 |
| LOTOS | LTS | 63,3000 | -0,7400 | -1,16% | 64,0800 | 64,7000 | 62,5800 | 188 983 | 24 063 946 | 2021-10-20 15:38:50 |
| LPP | LPP | 13800,0000 | -420,0000 | -2,95% | 14 300,0000 | 14 300,0000 | 13 770,0000 | 841 | 23 527 780 | 2021-10-20 15:36:53 |
| LSISOFT | LSI | 16,0000 | -0,3000 | -1,84% | 16,0000 | 16,0000 | 16,0000 | 183 | 5 856 | 2021-10-20 14:23:32 |
| LUBAWA | LBW | 1,1860 | -0,0120 | -1,00% | 1,1960 | 1,2080 | 1,1820 | 42 505 | 101 778 | 2021-10-20 15:28:42 |
| MABION | MAB | 70,8000 | -6,2000 | -8,05% | 74,8000 | 75,0000 | 67,2000 | 624 570 | 87 363 624 | 2021-10-20 15:38:50 |
| MAKARONPL | MAK | 6,9200 | -0,1000 | -1,42% | 6,9200 | 6,9200 | 6,9200 | 676 | 9 356 | 2021-10-20 14:05:52 |
| MANGATA | MGT | 74,0000 | -1,6000 | -2,12% | 74,6000 | 74,6000 | 74,0000 | 291 | 43 178 | 2021-10-20 11:58:04 |
| MARVIPOL | MVP | 9,4000 | -0,1800 | -1,88% | 9,5800 | 9,5800 | 9,4000 | 2 535 | 47 746 | 2021-10-20 14:52:03 |
| MAXCOM | MXC | 12,2500 | -0,1500 | -1,21% | 12,4000 | 12,4000 | 12,1500 | 702 | 17 154 | 2021-10-20 12:40:13 |
| MBANK | MBK | 522,0000 | 1,0000 | 0,19% | 521,5000 | 525,0000 | 514,5000 | 19 453 | 20 246 334 | 2021-10-20 15:37:43 |
| MCI | MCI | 24,4000 | -0,6000 | -2,40% | 25,0000 | 25,0000 | 24,2000 | 5 810 | 284 398 | 2021-10-20 15:05:31 |
| MDIENERGIA | MDI | 3,1500 | -0,0600 | -1,87% | 3,2100 | 3,2100 | 3,1400 | 2 473 | 15 682 | 2021-10-20 14:53:47 |
| MEDIACAP | MCP | 3,2300 | 0,0000 | 0,00% | 3,2300 | 3,2300 | 3,2200 | 45 923 | 296 362 | 2021-10-20 13:54:21 |
| MEDICALG | MDG | 18,0400 | -0,2600 | -1,42% | 18,4000 | 18,4000 | 18,0400 | 1 491 | 54 408 | 2021-10-20 15:25:56 |
| MEDINICE | ICE | 22,7000 | -0,4000 | -1,73% | 23,1000 | 23,3000 | 22,2000 | 1 539 | 70 114 | 2021-10-20 15:38:08 |
| MENNICA | MNC | 21,0000 | 0,1000 | 0,48% | 20,9000 | 21,2000 | 20,8000 | 516 | 21 730 | 2021-10-20 13:58:15 |
| MERCATOR | MRC | 108,9000 | 0,9000 | 0,83% | 107,1500 | 110,5000 | 99,3600 | 328 342 | 68 825 392 | 2021-10-20 15:38:18 |
| MERCOR | MCR | 16,4000 | -0,0500 | -0,30% | 16,8000 | 16,8000 | 16,4000 | 889 | 29 272 | 2021-10-20 15:24:54 |
| MEXPOLSKA | MEX | 2,1700 | -0,0500 | -2,25% | 2,1600 | 2,1700 | 2,1600 | 1 559 | 6 742 | 2021-10-20 13:29:23 |
| MFO | MFO | 50,0000 | 0,0000 | 0,00% | 50,2000 | 50,2000 | 49,7000 | 525 | 52 396 | 2021-10-20 13:06:03 |
| MILLENNIUM | MIL | 8,5500 | 0,0500 | 0,59% | 8,5050 | 8,7000 | 8,5000 | 878 824 | 15 174 154 | 2021-10-20 15:38:14 |
| MIRACULUM | MIR | 1,8050 | 0,0050 | 0,28% | 1,8050 | 1,8050 | 1,8050 | 1 100 | 3 972 | 2021-10-20 12:39:00 |
| MIRBUD | MRB | 3,9800 | -0,0600 | -1,49% | 4,0600 | 4,0600 | 3,9350 | 78 963 | 627 736 | 2021-10-20 15:36:58 |
| MLPGROUP | MLG | 75,4000 | 2,0000 | 2,72% | 74,6000 | 75,4000 | 74,6000 | 207 | 30 994 | 2021-10-19 16:09:47 |
| MLSYSTEM | MLS | 104,2000 | 7,2000 | 7,42% | 97,8000 | 105,8000 | 94,0000 | 11 676 | 2 345 384 | 2021-10-20 15:38:36 |
| MOBRUK | MBR | 366,0000 | 3,0000 | 0,83% | 363,0000 | 366,0000 | 362,0000 | 754 | 549 962 | 2021-10-20 15:36:55 |
| MONNARI | MON | 2,9500 | -0,0100 | -0,34% | 2,9700 | 2,9900 | 2,9200 | 36 464 | 215 438 | 2021-10-20 15:22:34 |
| MOSTALPLC | MSP | 23,6000 | 0,0000 | 0,00% | 23,7000 | 23,8000 | 23,3000 | 1 577 | 74 574 | 2021-10-20 15:08:18 |
| MOSTALWAR | MSW | 7,0000 | 0,0000 | 0,00% | 7,0800 | 7,0800 | 6,9200 | 4 876 | 68 190 | 2021-10-20 14:13:47 |
| MOSTALZAB | MSZ | 2,0000 | -0,0200 | -0,99% | 2,0000 | 2,0300 | 2,0000 | 47 095 | 189 006 | 2021-10-20 15:38:04 |
| MUZA | MZA | 5,7500 | 0,0500 | 0,88% | 5,6500 | 5,7500 | 5,6500 | 1 509 | 17 086 | 2021-10-19 14:37:12 |
| MWTRADE | MWT | 4,7200 | 0,0600 | 1,29% | 4,6900 | 4,7200 | 4,6000 | 2 599 | 24 160 | 2021-10-20 13:23:11 |
| NANOGROUP | NNG | 4,9900 | -0,0100 | -0,20% | 5,0000 | 5,0000 | 4,9000 | 2 128 | 21 018 | 2021-10-20 14:45:36 |
| NEUCA | NEU | 935,0000 | -3,0000 | -0,32% | 937,0000 | 937,0000 | 934,0000 | 348 | 651 776 | 2021-10-20 15:38:41 |
| NEWAG | NWG | 22,9000 | -0,1000 | -0,43% | 23,1000 | 23,1000 | 22,9000 | 1 627 | 74 800 | 2021-10-20 15:36:41 |
| NEXITY | NXG | 3,9400 | -0,1100 | -2,72% | 4,0900 | 4,1500 | 3,8000 | 20 799 | 168 654 | 2021-10-20 15:38:27 |
| NOVAVISGR | NVG | 1,2250 | -0,0250 | -2,00% | 1,3400 | 1,3400 | 1,2100 | 2 700 | 6 576 | 2021-10-20 14:29:46 |
| NTTSYSTEM | NTT | 5,4800 | -0,1200 | -2,14% | 5,5400 | 5,6200 | 5,4600 | 2 977 | 33 028 | 2021-10-20 15:34:40 |
| OAT | OAT | 38,6500 | -0,3500 | -0,90% | 38,6000 | 39,0000 | 38,5500 | 11 687 | 904 688 | 2021-10-20 15:23:48 |
| ODLEWNIE | ODL | 5,6800 | -0,0200 | -0,35% | 5,7000 | 5,7000 | 5,6800 | 1 140 | 12 988 | 2021-10-20 14:47:15 |
| ONDE | OND | 23,3950 | -0,4050 | -1,70% | 23,6500 | 23,6900 | 22,9800 | 113 793 | 5 319 682 | 2021-10-20 15:28:17 |
| OPENFIN | OPF | 1,1000 | 0,0700 | 6,80% | 1,0300 | 1,1300 | 1,0200 | 49 555 | 107 052 | 2021-10-20 15:30:25 |
| OPONEO.PL | OPN | 64,8000 | -0,2000 | -0,31% | 67,0000 | 67,0000 | 64,8000 | 1 219 | 158 496 | 2021-10-20 15:08:56 |
| OPTEAM | OPM | 15,2500 | -0,0500 | -0,33% | 15,3000 | 15,6000 | 15,2500 | 1 201 | 36 996 | 2021-10-20 14:09:12 |
| ORANGEPL | OPL | 7,9250 | 0,0050 | 0,06% | 7,9450 | 8,0800 | 7,9000 | 1 138 728 | 18 156 672 | 2021-10-20 15:37:55 |
| ORZBIALY | OBL | 24,7000 | 0,0000 | 0,00% | 24,6000 | 25,6000 | 24,6000 | 1 377 | 69 328 | 2021-10-20 15:24:43 |
| OTLOG | OTS | 10,2000 | -0,4500 | -4,23% | 10,6500 | 10,7500 | 10,1500 | 3 363 | 70 146 | 2021-10-20 14:10:09 |
| OTMUCHOW | OTM | 3,9000 | 0,0000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 5 918 | 46 160 | 2021-10-20 11:31:07 |
| PAMAPOL | PMP | 2,6400 | -0,0200 | -0,75% | 2,6400 | 2,7400 | 2,6400 | 1 274 | 6 726 | 2021-10-20 12:24:28 |
| PANOVA | NVA | 14,9500 | 0,0500 | 0,34% | 14,9000 | 14,9500 | 14,9000 | 222 | 6 616 | 2021-10-19 17:00:00 |
| PATENTUS | PAT | 1,2900 | -0,0450 | -3,37% | 1,3300 | 1,3300 | 1,2500 | 38 081 | 95 846 | 2021-10-20 15:33:33 |
| PCCROKITA | PCR | 95,0000 | 0,0000 | 0,00% | 95,2000 | 95,5000 | 94,1000 | 5 044 | 955 650 | 2021-10-20 15:38:30 |
| PCFGROUP | PCF | 47,0000 | -1,0000 | -2,08% | 49,0000 | 50,0000 | 47,0000 | 24 738 | 2 397 806 | 2021-10-20 15:34:58 |
| PEKABEX | PBX | 22,8000 | 0,4000 | 1,79% | 22,4000 | 22,8000 | 21,9000 | 1 418 | 64 008 | 2021-10-20 15:35:46 |
| PEKAO | PEO | 121,1500 | -0,3500 | -0,29% | 121,6500 | 123,8000 | 120,8000 | 563 766 | 137 738 816 | 2021-10-20 15:38:53 |
| PEP | PEP | 79,2000 | -1,7000 | -2,10% | 80,8000 | 80,8000 | 78,0000 | 770 | 122 766 | 2021-10-20 15:34:49 |
| PEPEES | PPS | 1,2600 | 0,0150 | 1,20% | 1,2600 | 1,2600 | 1,2600 | 2 | 6 | 2021-10-20 09:11:02 |
| PGE | PGE | 10,1800 | 0,1100 | 1,09% | 10,0700 | 10,2400 | 10,0000 | 876 615 | 17 715 292 | 2021-10-20 15:38:20 |
| PGFGROUP | PGV | 2,1400 | 0,0100 | 0,47% | 2,1100 | 2,1400 | 2,1100 | 2 567 | 10 906 | 2021-10-20 14:02:09 |
| PGNIG | PGN | 6,5120 | -0,1080 | -1,63% | 6,5800 | 6,5920 | 6,3100 | 3 545 428 | 45 564 956 | 2021-10-20 15:38:22 |
| PHARMENA | PHR | 10,1000 | -0,2800 | -2,70% | 10,2200 | 10,3800 | 9,7400 | 5 115 | 102 038 | 2021-10-20 15:24:27 |
| PHN | PHN | 14,9500 | 0,2500 | 1,70% | 14,7000 | 14,9500 | 14,5000 | 4 733 | 138 782 | 2021-10-20 14:40:33 |
| PKNORLEN | PKN | 89,3400 | 0,8000 | 0,90% | 88,5400 | 90,1000 | 88,4200 | 481 496 | 86 006 160 | 2021-10-20 15:38:58 |
| PKOBP | PKO | 45,4600 | -0,6500 | -1,41% | 46,0700 | 46,3500 | 45,4000 | 1 614 064 | 148 103 520 | 2021-10-20 15:38:55 |
| PKPCARGO | PKP | 18,4000 | -0,7200 | -3,77% | 19,2200 | 19,2200 | 18,0000 | 313 111 | 11 541 584 | 2021-10-20 15:38:52 |
| PLASTBOX | PLX | 2,3800 | -0,0100 | -0,42% | 2,3900 | 2,3900 | 2,3800 | 39 685 | 189 020 | 2021-10-20 15:17:08 |
| PLAYWAY | PLW | 465,0000 | 0,0000 | 0,00% | 463,0000 | 468,0000 | 463,0000 | 494 | 459 980 | 2021-10-20 15:20:18 |
| PMPG | PGM | 4,2200 | -0,1600 | -3,65% | 4,3800 | 4,3800 | 4,2200 | 706 | 6 102 | 2021-10-20 14:18:09 |
| POLICE | PCE | 12,2500 | -0,1500 | -1,21% | 12,3000 | 12,4500 | 12,2500 | 947 | 23 298 | 2021-10-20 15:15:20 |
| POLIMEXMS | PXM | 4,5100 | -0,0250 | -0,55% | 4,5200 | 4,5700 | 4,4700 | 130 601 | 1 177 866 | 2021-10-20 15:38:30 |
| POLWAX | PWX | 3,0200 | 0,0000 | 0,00% | 3,0300 | 3,0300 | 3,0200 | 258 | 1 558 | 2021-10-20 09:29:43 |
| POZBUD | POZ | 4,6000 | -0,0800 | -1,71% | 4,7000 | 4,7000 | 4,5200 | 28 041 | 257 406 | 2021-10-20 15:26:02 |
| PRAGMAINK | PRI | 5,2500 | -0,1000 | -1,87% | 5,3500 | 5,3500 | 5,2500 | 5 824 | 61 368 | 2021-10-20 14:57:16 |
| PROCHEM | PRM | 25,8000 | 0,0000 | 0,00% | 25,8000 | 25,8000 | 25,8000 | 10 | 516 | 2021-10-20 14:51:29 |
| PROJPRZEM | PJP | 15,2000 | 0,1000 | 0,66% | 15,2000 | 15,2000 | 15,2000 | 10 | 304 | 2021-10-20 09:00:00 |
| PROTEKTOR | PRT | 3,2500 | 0,0000 | 0,00% | 3,2600 | 3,2950 | 3,2500 | 6 350 | 41 294 | 2021-10-20 12:21:33 |
| PUNKPIRAT | PUN | 0,5900 | 0,0000 | 0,00% | 0,5900 | 0,5900 | 0,5400 | 12 685 | 14 270 | 2021-10-20 13:33:37 |
| PURE | PUR | 91,0000 | 0,0000 | 0,00% | 91,2000 | 91,2000 | 89,1000 | 780 | 141 096 | 2021-10-20 15:24:48 |
| PZU | PZU | 39,4800 | -0,5600 | -1,40% | 39,9700 | 39,9700 | 39,3300 | 988 212 | 78 194 776 | 2021-10-20 15:38:31 |
| QUANTUM | QNT | 44,0000 | -1,0000 | -2,22% | 45,0000 | 45,0000 | 44,0000 | 37 | 3 302 | 2021-10-20 10:33:01 |
| QUERCUS | QRS | 4,3200 | -0,1200 | -2,70% | 4,4400 | 4,4400 | 4,3000 | 12 410 | 107 830 | 2021-10-20 14:40:16 |
| R22 | R22 | 52,2000 | 0,1000 | 0,19% | 52,5000 | 52,5000 | 52,2000 | 3 009 | 314 150 | 2021-10-20 15:07:07 |
| RAFAKO | RFK | 1,1300 | -0,0520 | -4,40% | 1,1720 | 1,1860 | 1,1160 | 409 878 | 945 166 | 2021-10-20 15:38:26 |
| RAFAMET | RAF | 17,0000 | -0,1000 | -0,58% | 17,0000 | 17,0000 | 17,0000 | 9 291 | 315 894 | 2021-10-20 13:01:08 |
| RAINBOW | RBW | 25,7000 | -0,2500 | -0,96% | 25,5500 | 25,7000 | 25,0000 | 6 206 | 313 508 | 2021-10-20 14:50:44 |
| RANKPROGR | RNK | 2,6200 | -0,0800 | -2,96% | 2,6300 | 2,6300 | 2,5200 | 65 705 | 337 550 | 2021-10-20 15:35:29 |
| RAWLPLUG | RWL | 16,9000 | -0,5000 | -2,87% | 17,4000 | 17,4000 | 16,8000 | 997 | 33 982 | 2021-10-20 14:26:29 |
| REDAN | RDN | 0,4000 | -0,0160 | -3,85% | 0,4160 | 0,4160 | 0,3970 | 7 200 | 5 822 | 2021-10-20 10:26:04 |
| RELPOL | RLP | 7,9400 | -0,0800 | -1,00% | 8,0600 | 8,0600 | 7,8200 | 7 096 | 112 424 | 2021-10-20 15:36:03 |
| REMAK | RMK | 19,6000 | -0,4000 | -2,00% | 19,9000 | 19,9000 | 19,6000 | 222 | 8 706 | 2021-10-20 15:23:13 |
| RESBUD | RES | 0,8600 | 0,0000 | 0,00% | 0,8600 | 0,8600 | 0,8500 | 20 631 | 35 246 | 2021-10-20 14:12:19 |
| ROPCZYCE | RPC | 29,5000 | 0,0000 | 0,00% | 29,5000 | 29,5000 | 29,5000 | 150 | 8 850 | 2021-10-20 09:39:05 |
| RYVU | RVU | 56,7000 | -0,2000 | -0,35% | 56,5000 | 56,7000 | 55,6000 | 1 270 | 142 186 | 2021-10-20 15:27:17 |
| SANOK | SNK | 19,7000 | 0,2000 | 1,03% | 19,4000 | 19,7000 | 19,4000 | 5 486 | 214 458 | 2021-10-20 15:18:57 |
| SANPL | SPL | 357,0000 | 0,3000 | 0,08% | 358,5000 | 365,9000 | 356,3000 | 43 045 | 31 003 842 | 2021-10-20 15:38:34 |
| SANWIL | SNW | 2,1650 | -0,0150 | -0,69% | 2,1800 | 2,1800 | 2,1650 | 2 577 | 11 202 | 2021-10-20 15:06:53 |
| SATIS | STS | 1,0000 | -0,0100 | -0,99% | 1,0050 | 1,0300 | 0,9880 | 66 113 | 132 670 | 2021-10-20 15:37:18 |
| SECOGROUP | SWG | 15,0000 | -0,6000 | -3,85% | 15,0000 | 15,0000 | 15,0000 | 540 | 16 200 | 2021-10-20 11:17:49 |
| SEKO | SEK | 8,7500 | -0,2500 | -2,78% | 8,7500 | 8,7500 | 8,7500 | 510 | 8 926 | 2021-10-20 10:56:38 |
| SELENAFM | SEL | 24,8000 | 0,3000 | 1,22% | 24,5000 | 24,8000 | 24,3000 | 3 459 | 169 164 | 2021-10-20 15:38:17 |
| SELVITA | SLV | 79,5000 | 3,5000 | 4,61% | 76,4000 | 79,9000 | 75,2000 | 20 438 | 3 173 872 | 2021-10-20 15:37:54 |
| SHOPER | SHO | 71,0000 | 0,0000 | 0,00% | 71,0000 | 71,6000 | 70,2900 | 37 389 | 5 323 060 | 2021-10-20 15:38:27 |
| SKARBIEC | SKH | 34,0000 | -0,8000 | -2,30% | 34,7000 | 34,9000 | 34,0000 | 1 641 | 113 830 | 2021-10-20 15:26:43 |
| SKOTAN | SKT | 2,2200 | -0,1100 | -4,72% | 2,3300 | 2,3300 | 2,2200 | 10 247 | 46 260 | 2021-10-20 15:37:11 |
| SKYLINE | SKL | 1,0900 | 0,0900 | 9,00% | 1,0000 | 1,0900 | 1,0000 | 13 500 | 27 558 | 2021-10-19 14:36:15 |
| SNIEZKA | SKA | 80,0000 | -1,0000 | -1,23% | 81,0000 | 81,0000 | 80,0000 | 294 | 47 206 | 2021-10-20 15:30:01 |
| SOLAR | SOL | 5,5200 | 0,0200 | 0,36% | 5,7200 | 5,7200 | 5,5200 | 2 | 22 | 2021-10-20 10:37:50 |
| SONEL | SON | 10,8000 | 0,1000 | 0,93% | 10,8000 | 10,8000 | 10,7500 | 1 233 | 26 542 | 2021-10-20 14:49:02 |
| STALEXP | STX | 3,9100 | -0,0100 | -0,26% | 3,9500 | 3,9700 | 3,8600 | 67 003 | 524 628 | 2021-10-20 15:16:08 |
| STALPROD | STP | 294,5000 | -9,5000 | -3,12% | 304,5000 | 307,0000 | 288,0000 | 3 706 | 2 188 112 | 2021-10-20 15:18:17 |
| STALPROFI | STF | 10,3000 | -0,1000 | -0,96% | 10,3000 | 10,4500 | 10,2500 | 31 506 | 649 024 | 2021-10-20 15:35:43 |
| STAPORKOW | ZUK | 2,8600 | 0,0600 | 2,14% | 2,8600 | 2,8600 | 2,8600 | 321 | 1 836 | 2021-10-20 13:42:27 |
| SUNEX | SNX | 4,7900 | -0,2700 | -5,34% | 5,0400 | 5,0400 | 4,6800 | 7 458 | 71 876 | 2021-10-20 15:10:16 |
| SUWARY | SUW | 23,2000 | 0,6000 | 2,65% | 24,2000 | 24,2000 | 23,2000 | 321 | 14 918 | 2021-10-20 09:36:57 |
| SWISSMED | SWD | 10,7000 | -0,0500 | -0,47% | 10,7500 | 10,7500 | 10,7000 | 61 | 1 306 | 2021-10-20 15:25:50 |
| SYGNITY | SGN | 10,3000 | -0,1500 | -1,44% | 10,2500 | 10,6000 | 10,1000 | 12 141 | 247 136 | 2021-10-20 14:24:03 |
| SYNEKTIK | SNT | 28,5000 | 0,0000 | 0,00% | 28,4000 | 28,5000 | 28,3000 | 964 | 54 618 | 2021-10-20 15:37:59 |
| TALEX | TLX | 15,0000 | -0,1000 | -0,66% | 15,1000 | 15,1000 | 15,0000 | 110 | 3 302 | 2021-10-20 10:21:10 |
| TAURONPE | TPE | 3,6420 | -0,0080 | -0,22% | 3,6400 | 3,6900 | 3,5940 | 1 710 794 | 12 421 816 | 2021-10-20 15:37:21 |
| TBULL | TBL | 21,2000 | -0,3000 | -1,40% | 21,5000 | 21,5000 | 21,2000 | 368 | 15 746 | 2021-10-20 15:31:59 |
| TESGAS | TSG | 4,2850 | -0,0950 | -2,17% | 4,3300 | 4,3300 | 4,2850 | 1 702 | 14 634 | 2021-10-20 15:12:43 |
| TIM | TIM | 44,5000 | 0,0000 | 0,00% | 44,5000 | 44,7000 | 44,3000 | 14 801 | 1 316 522 | 2021-10-20 15:22:28 |
| TORPOL | TOR | 12,7200 | -0,1400 | -1,09% | 12,8600 | 12,8600 | 12,6200 | 13 110 | 333 082 | 2021-10-20 15:25:45 |
| TOWERINVT | TOW | 15,0000 | -1,0000 | -6,25% | 15,0000 | 16,3000 | 15,0000 | 10 318 | 309 542 | 2021-10-20 15:09:34 |
| TOYA | TOA | 8,3800 | -0,0200 | -0,24% | 8,4000 | 8,4900 | 8,3800 | 36 473 | 614 632 | 2021-10-20 15:24:03 |
| TRAKCJA | TRK | 2,2450 | 0,0100 | 0,45% | 2,2400 | 2,2650 | 2,2150 | 187 552 | 841 990 | 2021-10-20 14:54:45 |
| TRANSPOL | TRN | 3,7000 | -0,0300 | -0,80% | 3,7500 | 3,7700 | 3,7000 | 19 635 | 147 224 | 2021-10-20 14:49:54 |
| TSGAMES | TEN | 351,2000 | -13,6000 | -3,73% | 364,8000 | 368,8000 | 351,2000 | 38 538 | 27 545 618 | 2021-10-20 15:38:39 |
| ULMA | ULM | 57,0000 | -2,5000 | -4,20% | 59,5000 | 59,5000 | 57,0000 | 196 | 22 354 | 2021-10-20 11:29:06 |
| ULTGAMES | ULG | 25,5000 | 0,0000 | 0,00% | 25,5000 | 25,5000 | 24,3000 | 6 419 | 321 046 | 2021-10-20 15:38:42 |
| UNIBEP | UNI | 11,9500 | 0,3000 | 2,58% | 11,6500 | 11,9500 | 11,6500 | 275 | 6 460 | 2021-10-20 12:59:29 |
| UNIMOT | UNT | 49,9000 | 0,1000 | 0,20% | 50,0000 | 50,1000 | 49,2000 | 5 396 | 537 628 | 2021-10-20 15:29:53 |
| VENTUREIN | VTI | 2,3500 | -0,0400 | -1,67% | 2,4600 | 2,4600 | 2,3500 | 456 | 2 144 | 2021-10-20 13:51:19 |
| VERCOM | VRC | 53,2000 | -0,8000 | -1,48% | 53,9000 | 53,9000 | 53,2000 | 601 | 64 016 | 2021-10-20 14:46:43 |
| VIGOSYS | VGO | 738,0000 | -12,0000 | -1,60% | 750,0000 | 750,0000 | 738,0000 | 90 | 134 192 | 2021-10-20 14:49:51 |
| VINDEXUS | VIN | 7,6600 | 0,1200 | 1,59% | 7,5200 | 7,6600 | 7,5200 | 9 143 | 138 706 | 2021-10-20 14:56:27 |
| VISTAL | VTL | 3,5500 | -0,1000 | -2,74% | 3,6500 | 3,6900 | 3,5500 | 8 921 | 64 298 | 2021-10-20 13:18:33 |
| VIVID | VVD | 1,3100 | 0,0100 | 0,77% | 1,3480 | 1,3480 | 1,3020 | 4 983 | 13 096 | 2021-10-20 13:01:51 |
| VOTUM | VOT | 13,6000 | -0,4600 | -3,27% | 14,1800 | 14,1800 | 13,5000 | 27 186 | 745 184 | 2021-10-20 15:32:30 |
| VOXEL | VOX | 48,9000 | -0,1000 | -0,20% | 48,9000 | 48,9000 | 48,5000 | 5 257 | 513 264 | 2021-10-20 15:15:10 |
| VRG | VRG | 3,7650 | -0,0750 | -1,95% | 3,8400 | 3,8400 | 3,7100 | 12 690 | 95 400 | 2021-10-20 14:15:42 |
| WASKO | WAS | 1,6750 | 0,0000 | 0,00% | 1,6750 | 1,6750 | 1,6750 | 100 | 336 | 2021-10-20 14:13:10 |
| WAWEL | WWL | 594,0000 | 2,0000 | 0,34% | 590,0000 | 594,0000 | 586,0000 | 22 | 25 912 | 2021-10-20 12:54:44 |
| WIELTON | WLT | 12,9800 | -0,1400 | -1,07% | 13,1400 | 13,1400 | 12,3200 | 102 008 | 2 587 018 | 2021-10-20 15:37:54 |
| WIKANA | WIK | 4,9600 | 0,0000 | 0,00% | 4,9600 | 4,9600 | 4,8000 | 496 | 4 832 | 2021-10-20 09:59:42 |
| WIRTUALNA | WPL | 135,8000 | -2,2000 | -1,59% | 138,0000 | 138,0000 | 135,0000 | 11 706 | 3 173 200 | 2021-10-20 15:30:23 |
| WITTCHEN | WTN | 13,0500 | -0,2000 | -1,51% | 13,4500 | 13,4500 | 13,0000 | 1 661 | 43 354 | 2021-10-20 15:04:28 |
| WOJAS | WOJ | 4,4000 | -0,0800 | -1,79% | 4,4400 | 4,5000 | 4,3500 | 3 126 | 27 368 | 2021-10-20 15:36:33 |
| WORKSERV | WSE | 1,3100 | -0,0240 | -1,80% | 1,3380 | 1,3380 | 1,3100 | 5 270 | 13 842 | 2021-10-20 11:36:49 |
| XTB | XTB | 15,6400 | 0,3400 | 2,22% | 15,3100 | 15,7500 | 15,3100 | 326 192 | 10 132 952 | 2021-10-20 15:38:32 |
| XTPL | XTP | 59,0000 | 0,3000 | 0,51% | 60,0000 | 60,0000 | 57,2000 | 776 | 89 486 | 2021-10-20 15:37:38 |
| ZAMET | ZMT | 0,9020 | -0,0180 | -1,96% | 0,9020 | 0,9200 | 0,9020 | 10 468 | 19 064 | 2021-10-20 13:35:46 |
| ZEPAK | ZEP | 18,9500 | -0,2500 | -1,30% | 19,4000 | 19,4000 | 18,7000 | 40 118 | 1 519 138 | 2021-10-20 15:38:41 |
| ZPUE | PUE | 205,0000 | 0,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 654 | 268 140 | 2021-10-20 15:18:36 |
| ZREMB | ZRE | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 4 575 | 9 934 | 2021-10-20 14:17:56 |
| ZUE | ZUE | 3,6000 | 0,0200 | 0,56% | 3,6000 | 3,6000 | 3,6000 | 998 | 7 186 | 2021-10-20 14:51:54 |
