58 764,1900
-0,54%
-316,8800
WIG-POLAND |
|
|---|---|
| Kurs odniesienia: | 59 081,0700 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 58 764,1900 |
| Max 1D: | 58 764,1900 |
| Min 1D: | 58 764,1900 |
| Wolumen obrotu: | 12 206 726 szt. |
| Wartość obrotu: | 201 879 664 zł |
| Liczba transakcji: | 25 443 |
| Stopa zwrotu 1R: | -3,22% |
| Max 1R: | 63 230,0800 |
| Min 1R: | 55 986,4000 |
Indeks WIG-POLAND - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 487,5000 | 3,5000 | 0,72% | 482,5000 | 493,5000 | 478,5000 | 2 523 | 2 462 822 | 2020-02-19 11:34:39 |
| 4FUNMEDIA | 4FM | 5,0200 | -0,1200 | -2,33% | 5,0200 | 5,0200 | 5,0200 | 681 | 6 838 | 2020-02-19 09:00:00 |
| ABPL | ABE | 23,7000 | -0,1000 | -0,42% | 23,7000 | 23,8000 | 23,7000 | 276 | 13 090 | 2020-02-19 09:07:57 |
| ACAUTOGAZ | ACG | 48,2000 | 0,8000 | 1,69% | 47,8000 | 48,2000 | 47,8000 | 15 | 1 434 | 2020-02-19 09:01:34 |
| ADIUVO | ADV | 6,4000 | 0,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 20 | 256 | 2020-02-19 09:55:02 |
| AGORA | AGO | 13,1500 | 0,0000 | 0,00% | 13,1500 | 13,1500 | 13,1500 | 84 | 2 210 | 2020-02-19 09:14:41 |
| AILLERON | ALL | 8,5400 | -0,1200 | -1,39% | 8,5400 | 8,5400 | 8,5400 | 4 | 68 | 2020-02-19 09:29:05 |
| AIRWAY | AWM | 0,5360 | 0,0000 | 0,00% | 0,5360 | 0,5360 | 0,5360 | 220 | 236 | 2020-02-19 09:38:08 |
| ALIOR | ALR | 26,8600 | -0,4800 | -1,76% | 27,5000 | 27,5000 | 26,7800 | 157 396 | 8 515 676 | 2020-02-19 11:34:46 |
| ALTA | AAT | 1,6500 | -0,1700 | -9,34% | 1,8400 | 1,8400 | 1,6500 | 31 134 | 105 916 | 2020-02-19 11:34:34 |
| ALTUSTFI | ALI | 2,1600 | 0,0000 | 0,00% | 2,1300 | 2,1600 | 2,1300 | 11 678 | 49 954 | 2020-02-19 11:25:16 |
| ALUMETAL | AML | 46,3000 | 0,4000 | 0,87% | 46,1000 | 46,9000 | 46,1000 | 4 640 | 431 028 | 2020-02-19 11:31:21 |
| AMBRA | AMB | 19,6000 | 0,6000 | 3,16% | 19,2500 | 19,6000 | 19,2500 | 5 129 | 199 034 | 2020-02-19 11:24:14 |
| AMICA | AMC | 137,8000 | -1,2000 | -0,86% | 139,0000 | 139,2000 | 137,0000 | 6 703 | 1 861 544 | 2020-02-19 10:58:50 |
| AMREST | EAT | 47,0500 | -0,3500 | -0,74% | 47,5000 | 47,5000 | 47,0500 | 684 | 64 638 | 2020-02-19 11:33:40 |
| APATOR | APT | 21,6000 | 0,4000 | 1,89% | 21,0000 | 21,6000 | 21,0000 | 1 152 | 49 256 | 2020-02-19 11:34:06 |
| APLISENS | APN | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 2 | 42 | 2020-02-19 09:00:00 |
| APSENERGY | APE | 2,2400 | -0,0100 | -0,44% | 2,2500 | 2,2500 | 2,2400 | 204 | 914 | 2020-02-19 10:45:29 |
| ARCHICOM | ARH | 19,4000 | 0,0000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 201 | 7 798 | 2020-02-19 10:00:40 |
| ARCTIC | ATC | 4,6200 | -0,0400 | -0,86% | 4,6600 | 4,6700 | 4,5800 | 4 388 | 40 444 | 2020-02-19 11:26:17 |
| ARCUS | ARC | 1,5600 | -0,0900 | -5,45% | 1,5600 | 1,5600 | 1,5600 | 900 | 2 808 | 2020-02-17 09:00:00 |
| ARTERIA | ARR | 5,3500 | -0,0500 | -0,93% | 5,3500 | 5,3500 | 5,3500 | 260 | 2 782 | 2020-02-19 09:00:00 |
| ARTIFEX | ART | 3,1500 | 0,1000 | 3,28% | 3,0900 | 3,1700 | 3,0900 | 5 528 | 34 704 | 2020-02-19 11:03:34 |
| ASMGROUP | ASM | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 1 | 6 | 2019-12-16 09:00:00 |
| ASSECOBS | ABS | 36,2000 | 1,4000 | 4,02% | 35,0000 | 36,2000 | 35,0000 | 8 028 | 563 398 | 2020-02-19 10:58:53 |
| ASSECOPOL | ACP | 66,9000 | 0,1500 | 0,22% | 67,0000 | 67,3000 | 66,8000 | 45 761 | 6 132 168 | 2020-02-19 11:26:17 |
| ASSECOSEE | ASE | 29,8000 | 1,2000 | 4,20% | 28,6000 | 29,8000 | 28,6000 | 7 549 | 438 754 | 2020-02-19 11:25:55 |
| ATAL | 1AT | 40,0000 | 0,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 28 | 2 240 | 2020-02-19 09:11:06 |
| ATENDE | ATD | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 2 | 14 | 2020-02-19 09:00:00 |
| ATLANTAPL | ATP | 5,5600 | 0,1000 | 1,83% | 5,5600 | 5,5600 | 5,5600 | 100 | 1 112 | 2020-02-19 11:24:11 |
| ATLANTIS | ATS | 0,5400 | -0,0095 | -1,73% | 0,5300 | 0,5400 | 0,5300 | 480 | 508 | 2020-02-19 10:47:12 |
| ATLASEST | ATL | 1,3850 | 0,0000 | 0,00% | 1,3850 | 1,3850 | 1,3850 | 855 | 2 368 | 2020-02-18 12:17:28 |
| ATMGRUPA | ATG | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 6 970 | 68 306 | 2020-02-19 11:10:49 |
| ATREM | ATR | 1,9500 | 0,0800 | 4,28% | 1,9000 | 1,9500 | 1,9000 | 524 | 2 040 | 2020-02-19 10:59:18 |
| AUTOPARTN | APR | 5,5600 | 0,0400 | 0,72% | 5,5800 | 5,5800 | 5,5400 | 2 013 | 22 316 | 2020-02-19 11:32:42 |
| BAHOLDING | BAH | 0,8600 | -0,0460 | -5,08% | 0,9080 | 0,9080 | 0,8500 | 122 949 | 212 994 | 2020-02-19 11:27:46 |
| BALTONA | BAL | 6,6500 | 0,0000 | 0,00% | 6,6500 | 6,6500 | 6,5000 | 7 871 | 102 750 | 2020-02-19 11:17:23 |
| BBIDEV | BBD | 4,4400 | 0,0400 | 0,91% | 4,4400 | 4,4400 | 4,4400 | 106 | 942 | 2020-02-19 09:00:00 |
| BEDZIN | BDZ | 11,9500 | -0,2000 | -1,65% | 12,1500 | 12,1500 | 11,0000 | 417 | 9 428 | 2020-02-17 14:44:45 |
| BENEFIT | BFT | 1020,0000 | 0,0000 | 0,00% | 1 020,0000 | 1 030,0000 | 1 015,0000 | 195 | 398 200 | 2020-02-19 11:23:12 |
| BETACOM | BCM | 9,0000 | 0,1200 | 1,35% | 9,0000 | 9,0000 | 9,0000 | 5 | 90 | 2020-02-19 09:00:00 |
| BIK | BIK | 14,8800 | 0,2800 | 1,92% | 14,8800 | 14,8800 | 14,8800 | 5 | 148 | 2020-02-19 09:00:00 |
| BIOMEDLUB | BML | 1,0750 | 0,0150 | 1,42% | 1,0600 | 1,0750 | 1,0600 | 19 651 | 41 876 | 2020-02-19 11:32:47 |
| BIOTON | BIO | 3,2700 | -0,0200 | -0,61% | 3,3400 | 3,3500 | 3,2700 | 22 143 | 146 250 | 2020-02-19 11:31:20 |
| BNPPPL | BNP | 69,8000 | -0,8000 | -1,13% | 74,0000 | 74,0000 | 69,8000 | 220 | 31 268 | 2020-02-19 10:46:59 |
| BOGDANKA | LWB | 21,5000 | -3,8500 | -15,19% | 24,0000 | 24,0000 | 20,5500 | 164 121 | 7 212 938 | 2020-02-19 11:34:53 |
| BOOMBIT | BBT | 16,9000 | -0,0800 | -0,47% | 16,9800 | 17,0000 | 16,5500 | 6 540 | 219 094 | 2020-02-19 11:26:46 |
| BORYSZEW | BRS | 4,4050 | 0,0050 | 0,11% | 4,3900 | 4,4150 | 4,3750 | 14 609 | 128 394 | 2020-02-19 11:25:05 |
| BOS | BOS | 6,9600 | 0,0600 | 0,87% | 6,9600 | 6,9600 | 6,7000 | 3 404 | 46 028 | 2020-02-19 11:17:22 |
| BOWIM | BOW | 1,6500 | -0,0500 | -2,94% | 1,7000 | 1,7200 | 1,6200 | 6 628 | 21 630 | 2020-02-18 13:34:17 |
| BRASTER | BRA | 0,3570 | 0,0030 | 0,85% | 0,3580 | 0,3700 | 0,3550 | 212 643 | 154 904 | 2020-02-19 11:32:47 |
| BSCDRUK | BSC | 45,9000 | 0,1000 | 0,22% | 44,9000 | 45,9000 | 44,9000 | 150 | 13 570 | 2020-02-19 09:56:10 |
| BUDIMEX | BDX | 166,4000 | -4,6000 | -2,69% | 168,6000 | 172,0000 | 166,2000 | 791 | 264 956 | 2020-02-19 11:18:16 |
| BUMECH | BMC | 2,3900 | 0,0300 | 1,27% | 2,3000 | 2,3900 | 2,2900 | 2 628 | 12 080 | 2020-02-19 09:45:11 |
| CCC | CCC | 96,1500 | -0,5000 | -0,52% | 97,7000 | 98,4500 | 95,6000 | 39 238 | 7 611 684 | 2020-02-19 11:34:50 |
| CDPROJEKT | CDR | 327,6000 | -1,4000 | -0,43% | 330,0000 | 331,9000 | 327,1000 | 78 585 | 51 857 260 | 2020-02-19 11:34:43 |
| CDRL | CDL | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 10 059 | 382 242 | 2020-02-19 11:33:16 |
| CELTIC | CPD | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 68 | 844 | 2020-02-13 13:00:34 |
| CIECH | CIE | 38,4500 | -0,7500 | -1,91% | 39,5000 | 39,9500 | 38,4000 | 21 258 | 1 660 172 | 2020-02-19 11:34:28 |
| CIGAMES | CIG | 0,7860 | -0,0020 | -0,25% | 0,7940 | 0,7940 | 0,7850 | 95 623 | 150 780 | 2020-02-19 11:33:42 |
| CLNPHARMA | CLN | 45,0000 | 0,8500 | 1,93% | 46,0000 | 48,0000 | 44,7000 | 26 906 | 2 491 906 | 2020-02-19 11:34:18 |
| CNT | CNT | 14,7000 | 0,0000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 1 | 30 | 2020-02-19 09:51:53 |
| COGNOR | COG | 1,2200 | -0,0200 | -1,61% | 1,2650 | 1,2650 | 1,2200 | 6 655 | 16 320 | 2020-02-19 11:26:15 |
| COMARCH | CMR | 202,0000 | 1,0000 | 0,50% | 200,0000 | 202,0000 | 200,0000 | 392 | 157 316 | 2020-02-19 11:15:47 |
| COMP | CMP | 72,0000 | -1,0000 | -1,37% | 72,0000 | 72,0000 | 72,0000 | 100 | 14 400 | 2020-02-19 09:00:00 |
| COMPERIA | CPL | 2,8000 | 0,0000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1 | 6 | 2020-02-13 09:23:51 |
| CORMAY | CRM | 1,0000 | -0,0100 | -0,99% | 0,9990 | 1,0140 | 0,9910 | 9 950 | 19 826 | 2020-02-19 11:27:10 |
| CPGROUP | CPG | 8,2000 | 0,0000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 5 | 82 | 2020-02-19 09:00:00 |
| CYFRPLSAT | CPS | 28,5200 | 0,3400 | 1,21% | 28,1800 | 28,6400 | 28,1600 | 727 140 | 41 394 332 | 2020-02-19 11:30:07 |
| DATAWALK | DAT | 61,4000 | 0,0000 | 0,00% | 62,4000 | 63,0000 | 61,4000 | 1 432 | 177 972 | 2020-02-19 11:28:26 |
| DEBICA | DBC | 81,0000 | -1,0000 | -1,22% | 82,0000 | 82,0000 | 81,0000 | 343 | 55 740 | 2020-02-19 11:33:57 |
| DECORA | DCR | 19,4000 | 0,4000 | 2,11% | 19,7000 | 19,7000 | 19,4000 | 62 | 2 406 | 2020-02-19 09:44:09 |
| DEKPOL | DEK | 24,6000 | -0,2000 | -0,81% | 24,7000 | 24,7000 | 24,6000 | 327 | 16 152 | 2020-02-19 11:20:10 |
| DELKO | DEL | 11,1000 | 0,0000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | 1 | 22 | 2020-02-19 09:51:43 |
| DEVELIA | DVL | 2,7200 | 0,0350 | 1,30% | 2,6900 | 2,7350 | 2,6800 | 12 122 | 65 558 | 2020-02-19 11:34:09 |
| DINOPL | DNP | 167,6000 | 0,7000 | 0,42% | 166,5000 | 167,8000 | 166,5000 | 27 704 | 9 260 278 | 2020-02-19 11:34:56 |
| DOMDEV | DOM | 102,5000 | 1,0000 | 0,99% | 103,0000 | 103,5000 | 101,5000 | 47 933 | 9 778 716 | 2020-02-19 11:23:40 |
| ECHO | ECH | 5,1800 | -0,0200 | -0,38% | 5,2600 | 5,2600 | 5,1400 | 11 181 | 115 430 | 2020-02-19 11:07:09 |
| EDINVEST | EDI | 2,0600 | 0,0000 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 13 | 54 | 2020-02-19 11:03:22 |
| EFEKT | EFK | 4,6800 | -0,0200 | -0,43% | 4,6800 | 4,6800 | 4,6800 | 6 | 56 | 2020-02-19 09:00:00 |
| EKOEXPORT | EEX | 6,9100 | -0,1900 | -2,68% | 7,0800 | 7,1800 | 6,8000 | 43 645 | 603 680 | 2020-02-19 11:09:26 |
| ELBUDOWA | ELB | 8,2600 | 0,4000 | 5,09% | 8,1400 | 8,4200 | 8,0000 | 50 621 | 839 076 | 2020-02-19 11:34:39 |
| ELEKTROTI | ELT | 6,3800 | 0,0200 | 0,31% | 6,5400 | 6,5400 | 6,3800 | 325 | 4 232 | 2020-02-19 10:22:52 |
| ELEMENTAL | EMT | 2,1600 | -0,1000 | -4,42% | 2,2600 | 2,2600 | 2,0750 | 75 549 | 325 218 | 2020-02-19 11:32:20 |
| ELKOP | EKP | 1,0700 | -0,0100 | -0,93% | 1,0100 | 1,0700 | 1,0100 | 668 | 1 366 | 2020-02-18 15:01:00 |
| ELZAB | ELZ | 7,1500 | 0,3000 | 4,38% | 6,9000 | 7,1500 | 6,9000 | 6 839 | 97 088 | 2020-02-19 11:01:31 |
| ENAP | ENP | 1,5300 | 0,0000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 527 | 1 612 | 2020-02-19 11:32:42 |
| ENEA | ENA | 6,6350 | -0,3300 | -4,74% | 7,0450 | 7,0450 | 6,5600 | 427 896 | 5 747 458 | 2020-02-19 11:34:15 |
| ENELMED | ENE | 12,8000 | -0,6000 | -4,48% | 12,8000 | 12,8000 | 12,8000 | 15 | 384 | 2020-02-17 15:36:12 |
| ENERGA | ENG | 7,5150 | -0,0600 | -0,79% | 7,5750 | 7,5750 | 7,4500 | 44 729 | 671 052 | 2020-02-19 11:32:37 |
| ENTER | ENT | 52,4000 | 0,4000 | 0,77% | 52,2000 | 53,0000 | 52,2000 | 3 976 | 419 590 | 2020-02-19 11:12:55 |
| ERBUD | ERB | 22,5000 | 0,0000 | 0,00% | 23,3000 | 23,4000 | 22,5000 | 386 | 17 954 | 2020-02-19 10:55:34 |
| ERG | ERG | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 1 | 56 | 2020-02-19 09:46:05 |
| ESOTIQ | EAH | 13,7500 | 0,0500 | 0,36% | 13,7000 | 13,7500 | 13,7000 | 370 | 10 156 | 2020-02-19 10:38:44 |
| EUCO | EUC | 6,1200 | -0,1200 | -1,92% | 6,2000 | 6,3000 | 6,1200 | 1 535 | 18 916 | 2020-02-19 11:24:18 |
| EUROCASH | EUR | 19,4000 | 0,0800 | 0,41% | 19,3200 | 19,4400 | 19,3200 | 56 113 | 2 176 754 | 2020-02-19 11:34:43 |
| EUROTEL | ETL | 29,5000 | 0,0000 | 0,00% | 29,5000 | 29,5000 | 29,4000 | 557 | 32 842 | 2020-02-19 11:24:39 |
| FAMUR | FMF | 3,0900 | -0,0600 | -1,90% | 3,1550 | 3,1800 | 3,0750 | 36 357 | 226 952 | 2020-02-19 11:33:16 |
| FASING | FSG | 14,4000 | -0,2000 | -1,37% | 14,4000 | 14,4000 | 14,4000 | 70 | 2 016 | 2020-02-19 10:09:44 |
| FEERUM | FEE | 12,7500 | -0,7000 | -5,20% | 13,4500 | 13,4500 | 12,7500 | 161 | 4 228 | 2020-02-19 11:10:18 |
| FERRO | FRO | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 16,7000 | 4 037 | 136 988 | 2020-02-19 11:04:48 |
| FERRUM | FER | 3,9000 | -0,2000 | -4,88% | 4,0300 | 4,0300 | 3,9000 | 2 893 | 23 050 | 2020-02-19 11:09:59 |
| FORTE | FTE | 35,6500 | -0,5000 | -1,38% | 36,5000 | 36,8500 | 35,6000 | 2 624 | 187 896 | 2020-02-19 11:29:28 |
| GETIN | GTN | 1,5240 | -0,0060 | -0,39% | 1,5300 | 1,5400 | 1,5000 | 115 575 | 348 822 | 2020-02-19 11:21:42 |
| GLCOSMED | GLC | 0,7600 | -0,0380 | -4,76% | 0,7600 | 0,7600 | 0,7600 | 350 | 532 | 2020-02-19 09:34:49 |
| GPW | GPW | 40,8000 | 0,1000 | 0,25% | 40,8000 | 40,8500 | 40,6500 | 8 339 | 679 030 | 2020-02-19 11:34:50 |
| GROCLIN | GCN | 1,3300 | -0,0060 | -0,45% | 1,3000 | 1,3360 | 1,3000 | 5 442 | 14 162 | 2020-02-19 10:44:02 |
| GRODNO | GRN | 6,6600 | -0,2200 | -3,20% | 6,9000 | 6,9800 | 6,6600 | 8 940 | 120 190 | 2020-02-19 11:33:33 |
| GRUPAAZOTY | ATT | 26,3000 | -1,3000 | -4,71% | 27,7200 | 27,7200 | 26,2000 | 48 956 | 2 615 546 | 2020-02-19 11:34:15 |
| GTC | GTC | 9,5000 | -0,0800 | -0,84% | 9,4700 | 9,6900 | 9,4700 | 155 064 | 2 946 518 | 2020-02-19 10:13:33 |
| HANDLOWY | BHW | 58,4000 | -0,1000 | -0,17% | 58,8000 | 58,8000 | 58,0000 | 644 | 75 066 | 2020-02-19 11:29:36 |
| HELIO | HEL | 9,5000 | 0,0000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 8 | 152 | 2020-02-19 09:00:51 |
| HYDROTOR | HDR | 34,2000 | -1,2000 | -3,39% | 35,4000 | 35,4000 | 34,2000 | 9 | 626 | 2020-02-19 11:34:55 |
| I2DEV | I2D | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 16 | 288 | 2020-02-12 14:47:15 |
| IDEABANK | IDA | 2,3000 | -0,0050 | -0,22% | 2,3650 | 2,3650 | 2,2700 | 8 127 | 37 426 | 2020-02-19 11:32:59 |
| IFIRMA | IFI | 3,6800 | -0,0100 | -0,27% | 3,6900 | 3,6900 | 3,6800 | 355 | 2 614 | 2020-02-19 10:50:25 |
| IMMOBILE | GKI | 2,7800 | 0,0500 | 1,83% | 2,8000 | 2,8000 | 2,6500 | 541 | 2 890 | 2020-02-19 11:16:12 |
| IMPEL | IPL | 8,3000 | 0,0500 | 0,61% | 8,3000 | 8,3000 | 8,3000 | 200 | 3 320 | 2020-02-19 09:48:51 |
| IMS | IMS | 4,0000 | -0,0400 | -0,99% | 4,0500 | 4,0500 | 4,0000 | 6 544 | 52 906 | 2020-02-19 10:36:48 |
| INC | INC | 1,7000 | 0,0000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 50 | 170 | 2020-02-19 09:00:00 |
| INGBSK | ING | 195,6000 | -0,8000 | -0,41% | 196,6000 | 196,6000 | 195,6000 | 96 | 37 644 | 2020-02-19 11:22:04 |
| INPRO | INP | 4,6600 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,6600 | 5 | 48 | 2020-02-19 11:14:08 |
| INSTALKRK | INK | 19,5000 | 0,0000 | 0,00% | 19,4000 | 19,5000 | 19,4000 | 151 | 5 868 | 2020-02-19 09:19:35 |
| INTERCARS | CAR | 226,0000 | 2,0000 | 0,89% | 223,0000 | 230,0000 | 222,0000 | 1 626 | 733 548 | 2020-02-19 10:59:34 |
| INTERFERI | INF | 4,0000 | 0,1200 | 3,09% | 4,0000 | 4,0000 | 4,0000 | 1 | 8 | 2020-02-13 09:00:06 |
| INTERSPPL | IPO | 1,7800 | -0,0200 | -1,11% | 1,8200 | 1,8200 | 1,7800 | 515 | 1 834 | 2020-02-19 11:06:24 |
| INTROL | INL | 2,3600 | 0,0600 | 2,61% | 2,3600 | 2,3600 | 2,3600 | 45 | 212 | 2020-02-18 12:07:47 |
| IPOPEMA | IPE | 2,3200 | -0,0400 | -1,69% | 2,3200 | 2,3200 | 2,3200 | 4 571 | 21 210 | 2020-02-19 11:27:02 |
| IZOBLOK | IZB | 32,2000 | 1,2000 | 3,87% | 30,8000 | 32,2000 | 30,3000 | 3 297 | 204 146 | 2020-02-18 17:00:00 |
| IZOSTAL | IZS | 2,6200 | 0,0000 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 50 | 262 | 2020-02-19 09:01:45 |
| JSW | JSW | 17,3900 | -0,4600 | -2,58% | 17,8400 | 17,9800 | 17,0400 | 1 160 314 | 40 139 972 | 2020-02-19 11:34:36 |
| K2INTERNT | K2I | 8,5500 | 0,0000 | 0,00% | 8,4500 | 8,5500 | 8,4500 | 1 047 | 17 892 | 2020-02-19 10:08:02 |
| KETY | KTY | 393,0000 | -1,5000 | -0,38% | 394,5000 | 395,0000 | 393,0000 | 92 | 72 526 | 2020-02-19 11:24:31 |
| KGHM | KGH | 93,7400 | 0,3400 | 0,36% | 94,0200 | 94,7000 | 93,6200 | 53 733 | 10 125 768 | 2020-02-19 11:33:28 |
| KGL | KGL | 16,0000 | -0,2000 | -1,23% | 16,0000 | 16,0000 | 16,0000 | 2 | 64 | 2020-02-19 09:00:00 |
| KINOPOL | KPL | 9,7000 | 0,0000 | 0,00% | 9,4500 | 9,7000 | 9,4500 | 2 385 | 45 848 | 2020-02-19 11:22:31 |
| KOGENERA | KGN | 33,3000 | 0,7000 | 2,15% | 32,6000 | 33,5000 | 32,6000 | 1 447 | 94 938 | 2020-02-19 09:51:44 |
| KOMPAP | KMP | 6,3000 | 0,1000 | 1,61% | 6,3000 | 6,3000 | 6,3000 | 1 300 | 16 380 | 2020-02-19 11:12:06 |
| KOMPUTRON | KOM | 3,0000 | -0,0500 | -1,64% | 3,0000 | 3,0000 | 3,0000 | 167 | 1 002 | 2020-02-19 11:19:59 |
| KREC | KRC | 7,3300 | -0,0200 | -0,27% | 7,3300 | 7,3300 | 7,3300 | 5 | 74 | 2020-02-19 09:00:00 |
| KRUK | KRU | 161,0000 | 0,8000 | 0,50% | 161,0000 | 161,3000 | 159,5000 | 3 548 | 1 139 658 | 2020-02-19 11:34:31 |
| KRUSZWICA | KSW | 60,8000 | 0,2000 | 0,33% | 60,0000 | 60,8000 | 59,8000 | 258 | 30 910 | 2020-02-19 11:15:00 |
| KRVITAMIN | KVT | 5,1200 | -0,1200 | -2,29% | 5,2400 | 5,2400 | 5,1000 | 1 484 | 15 182 | 2020-02-19 11:02:52 |
| LARQ | LRQ | 3,3000 | 0,0400 | 1,23% | 3,3200 | 3,3200 | 3,3000 | 2 350 | 15 580 | 2020-02-19 11:12:02 |
| LENA | LEN | 4,1200 | 0,0200 | 0,49% | 4,1000 | 4,1200 | 4,0500 | 1 557 | 12 746 | 2020-02-19 11:34:25 |
| LENTEX | LTX | 7,4000 | 0,0000 | 0,00% | 7,4000 | 7,4600 | 7,3600 | 851 | 12 588 | 2020-02-19 11:15:34 |
| LIBET | LBT | 0,7100 | 0,0200 | 2,90% | 0,7500 | 0,7800 | 0,6760 | 2 193 515 | 3 162 142 | 2020-02-19 11:34:48 |
| LIVECHAT | LVC | 47,0000 | 0,0000 | 0,00% | 47,2000 | 47,2000 | 46,7500 | 12 340 | 1 159 924 | 2020-02-19 10:58:35 |
| LOKUM | LKD | 14,4000 | -0,1000 | -0,69% | 14,5000 | 14,5000 | 14,4000 | 170 | 4 900 | 2020-02-19 10:41:40 |
| LOTOS | LTS | 75,0800 | -1,3600 | -1,78% | 77,1000 | 77,3000 | 74,8800 | 34 859 | 5 297 936 | 2020-02-19 11:31:18 |
| LPP | LPP | 8315,0000 | -45,0000 | -0,54% | 8 360,0000 | 8 385,0000 | 8 315,0000 | 328 | 5 472 340 | 2020-02-19 11:29:44 |
| LSISOFT | LSI | 21,9000 | -0,3000 | -1,35% | 21,9000 | 21,9000 | 21,8000 | 352 | 15 406 | 2020-02-19 10:19:10 |
| LUBAWA | LBW | 0,8280 | -0,0020 | -0,24% | 0,8300 | 0,8300 | 0,8180 | 24 536 | 40 320 | 2020-02-19 11:31:42 |
| MABION | MAB | 57,6000 | -3,1000 | -5,11% | 61,9000 | 68,0000 | 56,5000 | 67 560 | 8 355 648 | 2020-02-19 11:34:29 |
| MAKARONPL | MAK | 5,0000 | 0,0000 | 0,00% | 4,9200 | 5,0000 | 4,9200 | 764 | 7 540 | 2020-02-18 16:22:37 |
| MANGATA | MGT | 75,0000 | 0,0000 | 0,00% | 75,0000 | 75,0000 | 75,0000 | 821 | 123 150 | 2020-02-19 10:12:04 |
| MARVIPOL | MVP | 5,5400 | 0,0600 | 1,09% | 5,5600 | 5,5800 | 5,5400 | 3 903 | 43 308 | 2020-02-19 11:25:21 |
| MASTERPHA | MPH | 4,9300 | -0,1700 | -3,33% | 5,1000 | 5,1000 | 4,9300 | 710 | 7 240 | 2020-02-18 16:12:40 |
| MAXCOM | MXC | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 30 | 900 | 2020-02-19 09:00:55 |
| MBANK | MBK | 357,6000 | -7,4000 | -2,03% | 365,0000 | 367,2000 | 357,6000 | 2 998 | 2 165 432 | 2020-02-19 11:32:10 |
| MCI | MCI | 10,9000 | -0,0500 | -0,46% | 10,9500 | 10,9500 | 10,9000 | 1 203 | 26 336 | 2020-02-19 11:16:43 |
| MDIENERGIA | MDI | 3,0800 | 0,0500 | 1,65% | 3,0300 | 3,0800 | 3,0000 | 1 348 | 8 158 | 2020-02-19 11:19:11 |
| MEDIACAP | MCP | 2,0400 | -0,0600 | -2,86% | 2,1300 | 2,1300 | 2,0400 | 441 | 1 810 | 2020-02-18 15:19:35 |
| MEDICALG | MDG | 28,4000 | -1,0000 | -3,40% | 29,9000 | 29,9500 | 28,0000 | 5 123 | 298 706 | 2020-02-19 11:10:28 |
| MENNICA | MNC | 21,0000 | -0,4000 | -1,87% | 21,4000 | 21,4000 | 21,0000 | 256 | 10 856 | 2020-02-19 10:03:48 |
| MERCATOR | MRC | 12,9000 | 0,0000 | 0,00% | 12,7000 | 12,9600 | 12,1400 | 50 903 | 1 267 320 | 2020-02-19 11:28:36 |
| MERCOR | MCR | 9,7400 | 0,1200 | 1,25% | 9,7400 | 9,7400 | 9,7400 | 13 | 254 | 2020-02-19 11:03:50 |
| MEXPOLSKA | MEX | 2,9400 | 0,0000 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 1 | 6 | 2020-02-19 09:00:01 |
| MFO | MFO | 26,9000 | -0,7000 | -2,54% | 27,6000 | 27,6000 | 26,9000 | 284 | 15 344 | 2020-02-19 11:16:04 |
| MILLENNIUM | MIL | 5,9950 | 0,0450 | 0,76% | 6,0000 | 6,0250 | 5,9300 | 135 892 | 1 623 692 | 2020-02-19 11:32:40 |
| MIRACULUM | MIR | 1,8000 | 0,0200 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 909 | 3 272 | 2020-02-19 10:32:27 |
| MIRBUD | MRB | 1,0500 | -0,0100 | -0,94% | 1,0600 | 1,0700 | 1,0500 | 15 624 | 33 078 | 2020-02-19 11:15:37 |
| MLPGROUP | MLG | 52,0000 | -0,5000 | -0,95% | 54,5000 | 54,5000 | 52,0000 | 32 001 | 3 328 110 | 2020-02-19 09:22:25 |
| MLSYSTEM | MLS | 36,4000 | -0,5000 | -1,36% | 36,8000 | 36,9000 | 35,6000 | 5 304 | 382 306 | 2020-02-19 11:07:28 |
| MONNARI | MON | 2,6400 | -0,0500 | -1,86% | 2,6400 | 2,6400 | 2,6400 | 884 | 4 668 | 2020-02-19 10:02:57 |
| MORIZON | MZN | 1,0500 | 0,0100 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 7 520 | 15 792 | 2020-02-19 09:25:10 |
| MOSTALPLC | MSP | 6,3200 | 0,0200 | 0,32% | 6,3200 | 6,3200 | 6,3200 | 1 | 12 | 2020-02-19 09:00:00 |
| MOSTALWAR | MSW | 3,6000 | -0,1200 | -3,23% | 3,6000 | 3,6000 | 3,6000 | 1 400 | 10 080 | 2020-02-19 09:11:04 |
| MOSTALZAB | MSZ | 0,7630 | -0,0200 | -2,55% | 0,7820 | 0,7820 | 0,7500 | 107 551 | 164 490 | 2020-02-19 11:34:09 |
| MWTRADE | MWT | 3,3400 | -0,0200 | -0,60% | 3,3400 | 3,3400 | 3,3400 | 2 632 | 17 582 | 2020-02-19 09:39:45 |
| NETIA | NET | 4,4000 | 0,0600 | 1,38% | 4,4200 | 4,4200 | 4,3500 | 1 522 | 13 302 | 2020-02-19 10:54:49 |
| NEUCA | NEU | 378,0000 | 3,0000 | 0,80% | 375,0000 | 378,0000 | 375,0000 | 3 119 | 2 342 174 | 2020-02-19 11:33:57 |
| NEWAG | NWG | 24,0000 | -0,2000 | -0,83% | 24,2000 | 24,2000 | 24,0000 | 547 | 26 280 | 2020-02-19 11:25:53 |
| NORTCOAST | NCT | 16,0000 | -0,2000 | -1,23% | 16,1000 | 17,2000 | 16,0000 | 565 | 18 134 | 2020-02-19 11:04:40 |
| NOWAGALA | CNG | 0,7500 | 0,0000 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 5 000 | 7 500 | 2020-02-14 09:00:00 |
| NTTSYSTEM | NTT | 2,4800 | 0,0000 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 1 | 4 | 2020-02-19 09:08:16 |
| OAT | OAT | 12,3500 | -0,4000 | -3,14% | 13,1000 | 13,1000 | 12,3500 | 6 661 | 169 352 | 2020-02-19 11:34:33 |
| ODLEWNIE | ODL | 4,9800 | 0,0200 | 0,40% | 4,9800 | 4,9800 | 4,9800 | 500 | 4 980 | 2020-02-19 11:17:31 |
| OEX | OEX | 17,1000 | -0,7000 | -3,93% | 17,0000 | 17,1000 | 17,0000 | 940 | 32 054 | 2020-02-19 09:36:49 |
| OPENFIN | OPF | 1,0150 | -0,0450 | -4,25% | 1,0100 | 1,0500 | 1,0000 | 3 803 | 7 662 | 2020-02-19 11:29:20 |
| OPONEO.PL | OPN | 25,6000 | -0,2000 | -0,78% | 26,0000 | 26,0000 | 25,6000 | 162 | 8 314 | 2020-02-19 11:27:29 |
| OPTEAM | OPM | 18,5000 | 0,0000 | 0,00% | 18,6000 | 19,4000 | 17,5000 | 10 249 | 375 558 | 2020-02-19 11:33:37 |
| ORANGEPL | OPL | 7,4000 | 0,0750 | 1,02% | 7,2750 | 7,4000 | 7,2750 | 943 751 | 13 906 146 | 2020-02-19 11:34:59 |
| ORBIS | ORB | 114,5000 | 0,0000 | 0,00% | 114,5000 | 115,0000 | 114,5000 | 316 | 72 466 | 2020-02-19 11:26:32 |
| ORZBIALY | OBL | 10,6000 | 0,0500 | 0,47% | 10,6000 | 10,6000 | 10,6000 | 116 | 2 460 | 2020-02-19 10:27:24 |
| OTLOG | OTS | 6,3000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1 | 12 | 2020-02-19 09:00:00 |
| OTMUCHOW | OTM | 1,4100 | 0,0000 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 15 | 42 | 2020-02-19 09:00:00 |
| PAMAPOL | PMP | 1,0200 | -0,0400 | -3,77% | 1,0200 | 1,0200 | 1,0200 | 10 | 20 | 2020-02-17 11:04:25 |
| PANOVA | NVA | 15,8000 | -0,4000 | -2,47% | 16,4000 | 16,4000 | 15,8000 | 52 | 1 654 | 2020-02-19 10:24:30 |
| PATENTUS | PAT | 1,3700 | 0,0200 | 1,48% | 1,3600 | 1,3700 | 1,3600 | 733 | 1 994 | 2020-02-19 10:27:33 |
| PBKM | BKM | 66,6000 | -0,8000 | -1,19% | 67,0000 | 67,0000 | 66,6000 | 9 | 1 200 | 2020-02-19 09:43:08 |
| PCCROKITA | PCR | 48,3000 | 0,0000 | 0,00% | 48,0000 | 48,4000 | 48,0000 | 290 | 27 964 | 2020-02-19 10:59:31 |
| PEKABEX | PBX | 11,2000 | 0,1000 | 0,90% | 11,3000 | 11,3000 | 11,0000 | 104 | 2 290 | 2020-02-18 16:08:37 |
| PEKAO | PEO | 101,2000 | -0,4000 | -0,39% | 101,6500 | 102,2000 | 100,9000 | 105 212 | 21 368 300 | 2020-02-19 11:34:27 |
| PEMANAGER | PEM | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 6 | 128 | 2020-02-19 09:00:00 |
| PEP | PEP | 32,6000 | 0,1000 | 0,31% | 32,6000 | 32,6000 | 32,3000 | 2 255 | 146 318 | 2020-02-19 11:34:57 |
| PEPEES | PPS | 1,6000 | -0,0600 | -3,61% | 1,6800 | 1,6800 | 1,6000 | 9 114 | 29 176 | 2020-02-19 11:19:23 |
| PGE | PGE | 5,7380 | -0,1740 | -2,94% | 5,9300 | 5,9620 | 5,7200 | 863 211 | 9 993 510 | 2020-02-19 11:34:42 |
| PGNIG | PGN | 3,6560 | -0,0140 | -0,38% | 3,7180 | 3,7260 | 3,6300 | 1 197 618 | 8 795 218 | 2020-02-19 11:34:41 |
| PGO | PGO | 1,1900 | 0,0100 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 35 | 84 | 2020-02-19 11:05:45 |
| PGSSOFT | PSW | 12,5200 | -0,3000 | -2,34% | 12,8200 | 12,8200 | 12,4200 | 9 039 | 226 190 | 2020-02-19 11:32:06 |
| PHARMENA | PHR | 5,9400 | 0,0000 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 7 | 84 | 2020-02-19 09:00:25 |
| PHN | PHN | 13,7000 | -0,0500 | -0,36% | 13,7000 | 13,7000 | 13,7000 | 57 | 1 562 | 2020-02-19 10:42:14 |
| PKNORLEN | PKN | 73,9800 | -1,5200 | -2,01% | 75,5000 | 75,7800 | 73,5400 | 376 434 | 55 968 068 | 2020-02-19 11:33:13 |
| PKOBP | PKO | 34,9500 | -0,2000 | -0,57% | 35,3000 | 35,3400 | 34,8100 | 642 192 | 44 956 764 | 2020-02-19 11:34:49 |
| PKPCARGO | PKP | 15,3000 | -0,7200 | -4,49% | 15,9000 | 16,0000 | 15,3000 | 51 676 | 1 600 800 | 2020-02-19 11:33:02 |
| PLASTBOX | PLX | 2,1800 | 0,0800 | 3,81% | 2,1050 | 2,1800 | 2,1050 | 2 140 | 9 324 | 2020-02-19 11:30:57 |
| PLAY | PLY | 35,4000 | -0,1000 | -0,28% | 35,3000 | 35,8600 | 35,2600 | 130 011 | 9 217 356 | 2020-02-19 11:34:20 |
| PLAYWAY | PLW | 383,5000 | -3,5000 | -0,90% | 387,5000 | 388,0000 | 381,5000 | 4 049 | 3 117 038 | 2020-02-19 11:32:24 |
| POLICE | PCE | 10,4000 | 0,0000 | 0,00% | 10,3000 | 10,4000 | 10,3000 | 518 | 10 680 | 2020-02-19 11:26:00 |
| POLIMEXMS | PXM | 2,1900 | -0,0200 | -0,90% | 2,2200 | 2,2400 | 2,1700 | 70 351 | 310 478 | 2020-02-19 11:24:28 |
| POLNORD | PND | 3,5100 | 0,0000 | 0,00% | 3,5200 | 3,5200 | 3,5100 | 64 648 | 454 022 | 2020-02-19 11:22:12 |
| POLWAX | PWX | 2,9850 | -0,0550 | -1,81% | 3,0400 | 3,0400 | 2,9850 | 1 205 | 7 202 | 2020-02-19 10:13:21 |
| POZBUD | POZ | 1,5500 | -0,0300 | -1,90% | 1,5800 | 1,5800 | 1,5500 | 1 005 | 3 116 | 2020-02-19 09:51:39 |
| PRAGMAFA | PRF | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 10 | 252 | 2020-02-19 09:28:01 |
| PRAGMAINK | PRI | 7,0400 | -0,2400 | -3,30% | 6,8200 | 7,0400 | 6,8200 | 190 | 2 626 | 2020-02-17 13:38:21 |
| PROCHEM | PRM | 16,4500 | 0,0000 | 0,00% | 16,4500 | 16,4500 | 16,4500 | 2 | 66 | 2020-02-19 09:00:00 |
| PROJPRZEM | PJP | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 3 | 86 | 2020-02-19 09:00:00 |
| PROTEKTOR | PRT | 3,1300 | 0,0000 | 0,00% | 3,1300 | 3,1300 | 3,1300 | 1 | 6 | 2020-02-19 09:10:39 |
| PZU | PZU | 39,5300 | -0,0700 | -0,18% | 39,6200 | 39,7800 | 39,4600 | 211 978 | 16 797 100 | 2020-02-19 11:34:37 |
| QUERCUS | QRS | 3,5300 | 0,0000 | 0,00% | 3,4500 | 3,5300 | 3,4500 | 2 420 | 16 926 | 2020-02-19 10:00:32 |
| R22 | R22 | 27,0000 | 0,3000 | 1,12% | 26,8000 | 27,0000 | 26,5000 | 1 498 | 79 680 | 2020-02-19 11:29:22 |
| RADPOL | RDL | 1,5200 | 0,0100 | 0,66% | 1,5300 | 1,5300 | 1,5200 | 1 477 | 4 500 | 2020-02-19 09:53:00 |
| RAFAKO | RFK | 0,7330 | 0,0030 | 0,41% | 0,7390 | 0,7390 | 0,7160 | 213 958 | 309 330 | 2020-02-19 11:29:45 |
| RAFAMET | RAF | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 4 | 96 | 2020-02-19 09:21:47 |
| RAINBOW | RBW | 35,9000 | 0,0000 | 0,00% | 35,8000 | 35,9000 | 35,2000 | 1 245 | 88 342 | 2020-02-19 11:27:19 |
| RANKPROGR | RNK | 1,2100 | -0,0050 | -0,41% | 1,1850 | 1,2100 | 1,1600 | 4 225 | 9 964 | 2020-02-19 10:04:53 |
| RAWLPLUG | RWL | 7,7800 | 0,1800 | 2,37% | 7,6000 | 7,7800 | 7,6000 | 443 | 6 878 | 2020-02-19 09:15:50 |
| RELPOL | RLP | 6,2500 | -0,1000 | -1,57% | 6,2500 | 6,2500 | 6,2000 | 1 255 | 15 656 | 2020-02-19 10:15:58 |
| REMAK | RMK | 9,2000 | 0,0200 | 0,22% | 9,2000 | 9,2000 | 9,2000 | 12 | 220 | 2020-02-19 09:50:05 |
| RONSON | RON | 0,8400 | -0,0100 | -1,18% | 0,8400 | 0,8400 | 0,8400 | 15 000 | 25 200 | 2020-02-19 09:20:25 |
| ROPCZYCE | RPC | 23,6000 | -0,4000 | -1,67% | 24,2000 | 24,2000 | 23,6000 | 620 | 29 920 | 2020-02-19 11:20:46 |
| RYVU | RVU | 49,0000 | 0,0000 | 0,00% | 49,2000 | 49,2000 | 47,6000 | 1 363 | 131 698 | 2020-02-19 11:28:10 |
| SANOK | SNK | 18,6000 | 0,0000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 59 | 2 194 | 2020-02-19 11:12:34 |
| SANPL | SPL | 297,2000 | -3,6000 | -1,20% | 301,2000 | 302,0000 | 295,6000 | 12 487 | 7 447 582 | 2020-02-19 11:34:35 |
| SECOGROUP | SWG | 17,0000 | 0,4000 | 2,41% | 17,0000 | 17,0000 | 17,0000 | 1 | 34 | 2020-02-19 10:41:40 |
| SEKO | SEK | 9,8000 | -0,0500 | -0,51% | 9,8000 | 9,8000 | 9,8000 | 500 | 9 800 | 2020-02-19 09:35:54 |
| SELENAFM | SEL | 15,0000 | 0,0000 | 0,00% | 14,8000 | 15,3000 | 14,4000 | 2 595 | 76 508 | 2020-02-18 16:38:53 |
| SELVITA | SLV | 29,5000 | 0,5500 | 1,90% | 29,0000 | 30,0000 | 29,0000 | 3 962 | 232 998 | 2020-02-19 11:21:10 |
| SETANTA | SET | 12,8000 | -0,3000 | -2,29% | 12,8500 | 13,1000 | 12,2500 | 9 034 | 226 064 | 2020-02-19 11:27:59 |
| SFINKS | SFS | 0,6400 | 0,0040 | 0,63% | 0,6400 | 0,6400 | 0,6400 | 22 | 28 | 2020-02-19 09:40:14 |
| SIMPLE | SME | 8,1500 | 0,1500 | 1,88% | 8,0000 | 8,1500 | 8,0000 | 13 | 212 | 2020-02-19 10:32:26 |
| SKARBIEC | SKH | 21,5000 | 0,0000 | 0,00% | 21,5000 | 21,5000 | 21,5000 | 219 | 9 418 | 2020-02-19 10:08:53 |
| SKOTAN | SKT | 1,0100 | 0,0000 | 0,00% | 0,9700 | 1,0100 | 0,9700 | 2 819 | 5 596 | 2020-02-19 11:16:38 |
| SNIEZKA | SKA | 79,5000 | -0,5000 | -0,62% | 79,5000 | 82,0000 | 79,0000 | 162 | 25 996 | 2020-02-19 10:05:14 |
| SOLAR | SOL | 5,7000 | -0,1000 | -1,72% | 5,7500 | 5,9000 | 5,5000 | 2 263 | 26 208 | 2020-02-19 09:46:07 |
| SONEL | SON | 9,8000 | 0,0500 | 0,51% | 9,8000 | 9,8000 | 9,8000 | 30 | 588 | 2020-02-19 10:00:30 |
| STALEXP | STX | 3,2500 | 0,0100 | 0,31% | 3,2200 | 3,2550 | 3,2100 | 11 495 | 74 200 | 2020-02-19 10:45:58 |
| STALPROD | STP | 206,5000 | -5,5000 | -2,59% | 213,0000 | 213,0000 | 206,5000 | 425 | 178 012 | 2020-02-19 11:34:30 |
| STALPROFI | STF | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 110 | 1 760 | 2020-02-19 11:20:06 |
| SUNEX | SNX | 13,9500 | 0,0500 | 0,36% | 13,9500 | 14,0000 | 13,8500 | 695 | 19 380 | 2020-02-19 10:31:21 |
| SUWARY | SUW | 12,0000 | 0,6000 | 5,26% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2020-02-19 09:00:00 |
| SWISSMED | SWD | 5,1600 | -0,1400 | -2,64% | 5,3000 | 5,3000 | 5,1600 | 4 539 | 47 094 | 2020-02-19 10:51:31 |
| SYGNITY | SGN | 3,9600 | 0,0000 | 0,00% | 3,9700 | 3,9900 | 3,9200 | 5 346 | 42 326 | 2020-02-19 11:30:11 |
| SYNEKTIK | SNT | 16,8800 | 0,1800 | 1,08% | 16,6600 | 16,9200 | 16,6600 | 5 643 | 189 908 | 2020-02-19 11:29:23 |
| TALEX | TLX | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 202 | 4 970 | 2020-02-19 11:09:30 |
| TAURONPE | TPE | 1,4090 | -0,0200 | -1,40% | 1,4300 | 1,4350 | 1,4000 | 1 501 747 | 4 244 148 | 2020-02-19 11:34:06 |
| TBULL | TBL | 20,2000 | 0,4000 | 2,02% | 19,8000 | 20,8000 | 19,8000 | 5 164 | 209 870 | 2020-02-19 11:32:21 |
| TESGAS | TSG | 5,3500 | 0,0000 | 0,00% | 5,4500 | 5,5000 | 5,2500 | 10 796 | 115 702 | 2020-02-19 11:28:58 |
| TIM | TIM | 12,9500 | 0,1500 | 1,17% | 12,9500 | 12,9500 | 12,8000 | 4 927 | 126 810 | 2020-02-19 11:32:52 |
| TORPOL | TOR | 8,7800 | -0,0600 | -0,68% | 8,8400 | 8,9200 | 8,7800 | 10 704 | 189 080 | 2020-02-19 11:34:42 |
| TOWERINVT | TOW | 23,3000 | -0,9000 | -3,72% | 23,3000 | 23,3000 | 23,3000 | 144 | 6 710 | 2020-02-18 09:00:00 |
| TOYA | TOA | 5,1000 | -0,1000 | -1,92% | 5,1500 | 5,1500 | 5,1000 | 5 277 | 53 912 | 2020-02-19 10:37:57 |
| TRAKCJA | TRK | 1,6200 | -0,0500 | -2,99% | 1,6500 | 1,6740 | 1,6200 | 54 979 | 179 378 | 2020-02-19 11:34:17 |
| TRANSPOL | TRN | 3,0000 | 0,0400 | 1,35% | 3,0000 | 3,0000 | 3,0000 | 5 | 30 | 2020-02-19 09:00:00 |
| TRITON | TRI | 2,0500 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 70 | 288 | 2020-02-18 10:10:34 |
| TSGAMES | TEN | 256,0000 | -3,0000 | -1,16% | 256,0000 | 260,0000 | 251,0000 | 8 439 | 4 304 266 | 2020-02-19 11:34:51 |
| ULMA | ULM | 55,0000 | 0,5000 | 0,92% | 55,0000 | 55,0000 | 55,0000 | 101 | 11 110 | 2020-02-19 11:16:36 |
| ULTGAMES | ULG | 21,7500 | -0,2000 | -0,91% | 21,6500 | 22,0000 | 21,6000 | 4 637 | 201 668 | 2020-02-19 11:31:38 |
| UNIBEP | UNI | 9,0400 | 0,0200 | 0,22% | 9,0400 | 9,0600 | 9,0400 | 2 224 | 40 290 | 2020-02-19 11:10:55 |
| UNIMOT | UNT | 29,5000 | -0,4000 | -1,34% | 30,0000 | 30,0000 | 28,8000 | 3 260 | 191 902 | 2020-02-19 11:33:15 |
| VENTUREIN | VTI | 0,9600 | 0,0500 | 5,49% | 0,9600 | 0,9600 | 0,9600 | 15 | 28 | 2020-02-19 09:00:00 |
| VIGOSYS | VGO | 466,0000 | -2,0000 | -0,43% | 468,0000 | 468,0000 | 456,0000 | 46 | 42 420 | 2020-02-19 09:49:14 |
| VINDEXUS | VIN | 7,8800 | 0,0000 | 0,00% | 7,8800 | 7,8800 | 7,8800 | 400 | 6 304 | 2020-02-19 11:08:33 |
| VISTAL | VTL | 1,9200 | 0,0700 | 3,78% | 1,8600 | 1,9500 | 1,8400 | 6 866 | 26 130 | 2020-02-19 10:14:50 |
| VIVID | VVD | 1,7660 | -0,0040 | -0,23% | 1,7700 | 1,7700 | 1,7100 | 22 506 | 78 598 | 2020-02-19 11:06:35 |
| VOTUM | VOT | 14,2000 | -0,1000 | -0,70% | 14,0500 | 14,4000 | 14,0500 | 1 643 | 46 740 | 2020-02-19 11:11:09 |
| VOXEL | VOX | 33,4000 | 0,2000 | 0,60% | 33,4000 | 33,4000 | 33,4000 | 50 | 3 340 | 2020-02-19 09:57:21 |
| VRG | VRG | 3,8700 | 0,0000 | 0,00% | 3,8800 | 3,8800 | 3,8700 | 3 367 | 26 082 | 2020-02-19 10:50:05 |
| WADEX | WAX | 6,5400 | 0,0000 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 16 | 210 | 2020-02-19 09:57:12 |
| WASKO | WAS | 1,4950 | -0,0350 | -2,29% | 1,4950 | 1,4950 | 1,4900 | 1 162 | 3 466 | 2020-02-19 10:27:06 |
| WAWEL | WWL | 652,0000 | 0,0000 | 0,00% | 658,0000 | 658,0000 | 652,0000 | 40 | 52 440 | 2020-02-19 11:19:48 |
| WIELTON | WLT | 7,7000 | 0,0200 | 0,26% | 7,7500 | 7,7500 | 7,6000 | 17 453 | 266 494 | 2020-02-19 11:34:16 |
| WIKANA | WIK | 1,7000 | -0,0600 | -3,41% | 1,7200 | 1,7200 | 1,7000 | 1 000 | 3 420 | 2020-02-19 09:27:57 |
| WIRTUALNA | WPL | 86,0000 | 1,0000 | 1,18% | 85,0000 | 86,0000 | 85,0000 | 275 | 47 252 | 2020-02-19 11:03:38 |
| WITTCHEN | WTN | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 4 | 100 | 2020-02-19 09:00:00 |
| WOJAS | WOJ | 4,9200 | -0,0700 | -1,40% | 5,0800 | 5,0800 | 4,9200 | 54 | 532 | 2020-02-19 11:28:52 |
| WORKSERV | WSE | 0,4895 | -0,0105 | -2,10% | 0,5000 | 0,5000 | 0,4820 | 39 640 | 38 858 | 2020-02-19 11:15:41 |
| XTB | XTB | 3,9400 | 0,0200 | 0,51% | 3,9200 | 3,9400 | 3,9200 | 1 000 | 7 862 | 2020-02-19 11:28:33 |
| XTPL | XTP | 105,0000 | 2,0000 | 1,94% | 105,0000 | 105,0000 | 101,0000 | 501 | 103 124 | 2020-02-19 10:22:57 |
| ZAMET | ZMT | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 20 | 44 | 2020-02-19 09:01:38 |
| ZEPAK | ZEP | 7,3600 | -0,0200 | -0,27% | 7,2400 | 7,3600 | 7,2400 | 357 | 5 220 | 2020-02-19 11:21:32 |
| ZPUE | PUE | 168,0000 | -2,0000 | -1,18% | 175,0000 | 175,0000 | 168,0000 | 121 | 41 078 | 2020-02-19 11:04:40 |
| ZUE | ZUE | 4,2000 | 0,0000 | 0,00% | 4,2000 | 4,2000 | 4,0200 | 364 | 2 928 | 2020-02-19 09:13:07 |
