52 107,3900
-0,98%
-514,9900
WIG-POLAND |
|
|---|---|
| Kurs odniesienia: | 52 622,3800 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 52 221,4200 |
| Max 1D: | 52 240,4600 |
| Min 1D: | 52 107,3900 |
| Wolumen obrotu: | 49 411 475 szt. |
| Wartość obrotu: | 810 082 624 zł |
| Liczba transakcji: | 104 883 |
| Stopa zwrotu 1R: | -15,81% |
| Max 1R: | 62 239,9000 |
| Min 1R: | 37 908,0800 |
Indeks WIG-POLAND - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 528,0000 | -7,0000 | -1,31% | 534,0000 | 534,0000 | 527,0000 | 1 521 | 1 615 944 | 2020-07-08 09:50:06 |
| 4FUNMEDIA | 4FM | 4,9500 | 0,1500 | 3,13% | 4,9500 | 4,9500 | 4,9500 | 2 | 20 | 2020-07-08 09:00:00 |
| ABPL | ABE | 26,0000 | -0,4000 | -1,52% | 26,4000 | 26,4000 | 26,0000 | 320 | 16 690 | 2020-07-08 09:28:30 |
| ACAUTOGAZ | ACG | 41,1000 | 0,1000 | 0,24% | 41,1000 | 41,1000 | 41,1000 | 2 | 164 | 2020-07-07 11:06:06 |
| ADIUVO | ADV | 4,8500 | -0,0500 | -1,02% | 4,9000 | 4,9700 | 4,8500 | 1 315 | 12 850 | 2020-07-08 09:50:23 |
| AGORA | AGO | 8,8800 | -0,2000 | -2,20% | 9,0600 | 9,0600 | 8,6000 | 4 491 | 79 076 | 2020-07-08 09:25:32 |
| AIGAMES | ALG | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,4000 | 21,0000 | 5 172 | 218 176 | 2020-07-08 09:50:09 |
| AILLERON | ALL | 8,1000 | 0,1400 | 1,76% | 8,0200 | 8,1600 | 8,0200 | 2 004 | 32 300 | 2020-07-08 09:39:24 |
| AIRWAY | AWM | 0,8160 | 0,0020 | 0,25% | 0,8100 | 0,8160 | 0,7900 | 24 443 | 39 668 | 2020-07-08 09:44:06 |
| ALIOR | ALR | 16,5250 | -0,0350 | -0,21% | 16,5000 | 16,5250 | 16,2800 | 53 794 | 1 763 246 | 2020-07-08 09:50:00 |
| ALTA | AAT | 1,1400 | 0,0000 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2 | 4 | 2020-07-08 09:39:51 |
| ALTUSTFI | ALI | 1,2950 | -0,0050 | -0,38% | 1,3000 | 1,3000 | 1,2800 | 2 060 | 5 304 | 2020-07-08 09:49:27 |
| ALUMETAL | AML | 39,0000 | -0,9000 | -2,26% | 40,0000 | 40,5000 | 38,8000 | 3 178 | 251 728 | 2020-07-07 17:00:00 |
| AMBRA | AMB | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 16,9000 | 10 227 | 347 718 | 2020-07-08 09:39:36 |
| AMICA | AMC | 125,2000 | 0,0000 | 0,00% | 126,2000 | 126,2000 | 125,0000 | 360 | 90 326 | 2020-07-08 09:34:49 |
| AMREST | EAT | 22,3500 | -0,1500 | -0,67% | 22,5000 | 22,6000 | 22,1500 | 12 810 | 572 640 | 2020-07-08 09:49:53 |
| APATOR | APT | 20,7000 | 0,1000 | 0,49% | 20,7000 | 20,7000 | 20,7000 | 93 | 3 850 | 2020-07-08 09:47:42 |
| APLISENS | APN | 10,3000 | -0,1000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 2 | 42 | 2020-07-08 09:00:00 |
| APSENERGY | APE | 2,6900 | -0,5500 | -16,98% | 2,6000 | 2,7700 | 2,5000 | 211 901 | 1 123 936 | 2020-07-08 09:50:01 |
| ARCHICOM | ARH | 17,4000 | 0,0000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 25 | 870 | 2020-07-08 09:00:00 |
| ARCTIC | ATC | 4,1600 | -0,0200 | -0,48% | 4,1400 | 4,2800 | 4,1400 | 11 344 | 94 362 | 2020-07-08 09:44:59 |
| ARTERIA | ARR | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 2 | 20 | 2020-07-08 09:00:00 |
| ARTIFEX | ART | 7,2000 | 0,5400 | 8,11% | 6,6600 | 7,2000 | 6,6600 | 18 297 | 255 372 | 2020-07-08 09:47:30 |
| ASMGROUP | ASM | 3,0400 | 0,0000 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 2 500 | 15 200 | 2020-07-06 15:19:21 |
| ASSECOBS | ABS | 31,4000 | 0,0000 | 0,00% | 31,4000 | 31,4000 | 31,4000 | 315 | 19 782 | 2020-07-08 09:00:00 |
| ASSECOPOL | ACP | 67,1000 | 0,1000 | 0,15% | 66,8000 | 67,1000 | 66,6000 | 2 173 | 290 318 | 2020-07-08 09:48:59 |
| ASSECOSEE | ASE | 41,0000 | 0,5000 | 1,23% | 41,2000 | 41,2000 | 41,0000 | 426 | 34 982 | 2020-07-08 09:42:28 |
| ATAL | 1AT | 33,4000 | 0,0000 | 0,00% | 33,0000 | 33,4000 | 33,0000 | 102 | 6 734 | 2020-07-08 09:01:53 |
| ATENDE | ATD | 3,6800 | 0,0000 | 0,00% | 3,7000 | 3,7000 | 3,6800 | 1 587 | 11 680 | 2020-07-08 09:35:05 |
| ATLANTAPL | ATP | 5,1800 | -0,0600 | -1,15% | 5,1800 | 5,1800 | 5,1800 | 600 | 6 216 | 2020-07-08 09:00:00 |
| ATLANTIS | ATS | 0,6500 | 0,0000 | 0,00% | 0,6020 | 0,6500 | 0,6020 | 4 897 | 5 896 | 2020-07-07 16:36:35 |
| ATLASEST | ATL | 1,0500 | -0,0500 | -4,55% | 1,0750 | 1,1000 | 1,0500 | 38 740 | 82 394 | 2020-07-08 09:50:33 |
| ATMGRUPA | ATG | 4,8100 | -0,0300 | -0,62% | 4,8100 | 4,8100 | 4,8100 | 1 000 | 9 620 | 2020-07-08 09:00:00 |
| ATREM | ATR | 1,9100 | -0,0300 | -1,55% | 1,9200 | 1,9200 | 1,8000 | 7 876 | 29 126 | 2020-07-07 14:24:13 |
| AUTOPARTN | APR | 5,4800 | -0,0200 | -0,36% | 5,4000 | 5,4800 | 5,4000 | 1 208 | 13 118 | 2020-07-08 09:32:46 |
| BAHOLDING | BAH | 0,7810 | 0,0170 | 2,23% | 0,7500 | 0,7820 | 0,7500 | 35 348 | 53 930 | 2020-07-08 09:38:25 |
| BBIDEV | BBD | 3,9500 | 0,2300 | 6,18% | 3,7800 | 3,9600 | 3,7100 | 2 174 | 16 588 | 2020-07-07 17:00:00 |
| BEDZIN | BDZ | 10,9000 | -1,1000 | -9,17% | 12,3000 | 12,4000 | 10,9000 | 1 957 | 44 630 | 2020-07-01 16:44:09 |
| BENEFIT | BFT | 832,0000 | 1,0000 | 0,12% | 831,0000 | 834,0000 | 831,0000 | 1 219 | 2 033 188 | 2020-07-08 09:45:30 |
| BETACOM | BCM | 8,9000 | 0,0000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 2 | 36 | 2020-07-08 09:00:00 |
| BIK | BIK | 13,8000 | 0,0500 | 0,36% | 14,2000 | 14,2000 | 13,8000 | 152 | 4 196 | 2020-07-08 09:42:17 |
| BIOMEDLUB | BML | 8,0600 | -0,1200 | -1,47% | 7,8800 | 8,1200 | 7,7000 | 425 547 | 6 754 726 | 2020-07-08 09:49:33 |
| BIOTON | BIO | 4,4850 | -0,0150 | -0,33% | 4,5700 | 4,5700 | 4,4800 | 13 481 | 121 712 | 2020-07-08 09:41:20 |
| BNPPPL | BNP | 49,0000 | 0,0000 | 0,00% | 49,9000 | 50,6000 | 48,7000 | 727 | 71 192 | 2020-07-08 09:42:25 |
| BOGDANKA | LWB | 22,9500 | 0,0500 | 0,22% | 23,0000 | 23,0000 | 22,5500 | 3 756 | 170 848 | 2020-07-08 09:43:58 |
| BOOMBIT | BBT | 21,8000 | 0,3500 | 1,63% | 21,9500 | 21,9500 | 21,1000 | 6 747 | 287 214 | 2020-07-08 09:44:59 |
| BORYSZEW | BRS | 3,6500 | 0,0150 | 0,41% | 3,6350 | 3,7000 | 3,6100 | 25 244 | 184 654 | 2020-07-08 09:43:19 |
| BOS | BOS | 6,5400 | -0,0400 | -0,61% | 6,6800 | 6,6800 | 6,5200 | 3 003 | 39 220 | 2020-07-08 09:25:05 |
| BOWIM | BOW | 2,4000 | 0,1400 | 6,19% | 2,2800 | 2,4000 | 2,2600 | 18 803 | 88 762 | 2020-07-08 09:39:07 |
| BUDIMEX | BDX | 220,0000 | -2,0000 | -0,90% | 223,0000 | 223,0000 | 219,5000 | 1 018 | 450 724 | 2020-07-08 09:48:23 |
| BUMECH | BMC | 2,6900 | 0,0300 | 1,13% | 2,6000 | 2,6900 | 2,6000 | 3 784 | 19 678 | 2020-07-08 09:21:57 |
| CCC | CCC | 60,8200 | -0,6800 | -1,11% | 61,5000 | 61,6000 | 59,9600 | 86 748 | 10 484 594 | 2020-07-08 09:50:34 |
| CDPROJEKT | CDR | 400,1000 | -4,3000 | -1,06% | 404,4000 | 405,1000 | 399,1000 | 20 718 | 16 649 026 | 2020-07-08 09:50:21 |
| CDRL | CDL | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 179 | 4 654 | 2020-07-08 09:44:53 |
| CIECH | CIE | 31,2000 | -0,3500 | -1,11% | 31,5500 | 31,5500 | 31,0500 | 20 767 | 1 299 346 | 2020-07-08 09:49:43 |
| CIGAMES | CIG | 1,2200 | -0,0280 | -2,24% | 1,2500 | 1,2660 | 1,2100 | 820 339 | 2 013 982 | 2020-07-08 09:50:34 |
| CLNPHARMA | CLN | 42,7000 | 0,2000 | 0,47% | 42,8000 | 42,9000 | 42,0500 | 7 103 | 605 822 | 2020-07-08 09:47:54 |
| CNT | CNT | 14,9000 | -0,1000 | -0,67% | 14,9000 | 14,9000 | 14,9000 | 110 | 3 278 | 2020-07-08 09:02:32 |
| COGNOR | COG | 0,9980 | 0,0020 | 0,20% | 0,9940 | 0,9980 | 0,9800 | 7 200 | 14 308 | 2020-07-08 09:40:33 |
| COMARCH | CMR | 213,0000 | -1,0000 | -0,47% | 212,0000 | 213,0000 | 212,0000 | 68 | 28 908 | 2020-07-08 09:49:34 |
| COMP | CMP | 62,0000 | -1,6000 | -2,52% | 62,2000 | 62,2000 | 58,6000 | 980 | 120 726 | 2020-07-08 09:43:42 |
| CORMAY | CRM | 1,2150 | -0,0250 | -2,02% | 1,2450 | 1,2450 | 1,2050 | 57 204 | 139 400 | 2020-07-08 09:46:09 |
| CPGROUP | CPG | 6,6000 | -0,0200 | -0,30% | 6,8800 | 6,8800 | 6,6000 | 652 | 8 712 | 2020-07-08 09:49:28 |
| CYFRPLSAT | CPS | 27,1000 | 0,0800 | 0,30% | 26,8400 | 27,1000 | 26,7600 | 11 009 | 592 304 | 2020-07-08 09:37:07 |
| DATAWALK | DAT | 147,0000 | -7,5000 | -4,85% | 153,0000 | 153,0000 | 146,0000 | 3 594 | 1 071 192 | 2020-07-08 09:50:22 |
| DEBICA | DBC | 74,2000 | -0,4000 | -0,54% | 74,2000 | 74,2000 | 73,2000 | 284 | 41 836 | 2020-07-08 09:41:30 |
| DECORA | DCR | 20,0000 | -0,1000 | -0,50% | 20,1000 | 20,1000 | 20,0000 | 27 | 1 080 | 2020-07-08 09:26:39 |
| DEKPOL | DEK | 22,0000 | 1,0000 | 4,76% | 20,8000 | 22,0000 | 20,8000 | 54 | 2 258 | 2020-07-07 09:38:29 |
| DELKO | DEL | 16,1000 | -0,2000 | -1,23% | 16,1000 | 16,1000 | 16,0000 | 1 260 | 40 504 | 2020-07-08 09:45:01 |
| DEVELIA | DVL | 2,0000 | 0,0120 | 0,60% | 2,0200 | 2,0200 | 1,9900 | 13 171 | 52 678 | 2020-07-08 09:47:38 |
| DINOPL | DNP | 201,0000 | -2,0000 | -0,99% | 203,2000 | 203,2000 | 200,8000 | 8 534 | 3 438 474 | 2020-07-08 09:48:22 |
| DOMDEV | DOM | 94,6000 | -0,4000 | -0,42% | 96,8000 | 96,8000 | 94,6000 | 132 | 25 128 | 2020-07-08 09:38:23 |
| ECHO | ECH | 3,8500 | -0,0100 | -0,26% | 3,9000 | 3,9000 | 3,8300 | 4 629 | 35 796 | 2020-07-08 09:46:34 |
| EDINVEST | EDI | 2,2600 | -0,1000 | -4,24% | 2,3200 | 2,3200 | 2,2600 | 6 000 | 27 398 | 2020-07-07 12:54:18 |
| EFEKT | EFK | 4,7800 | -0,0200 | -0,42% | 4,7600 | 4,7800 | 4,6200 | 5 480 | 52 020 | 2020-07-07 16:39:37 |
| EKOEXPORT | EEX | 3,6850 | 0,0650 | 1,80% | 3,6000 | 3,6850 | 3,5700 | 8 976 | 64 666 | 2020-07-08 09:44:49 |
| ELEKTROTI | ELT | 6,1000 | -0,0600 | -0,97% | 6,1800 | 6,1800 | 6,0000 | 2 787 | 33 576 | 2020-07-08 09:48:52 |
| ELEMENTAL | EMT | 1,9080 | -0,0120 | -0,63% | 1,9460 | 1,9460 | 1,9080 | 15 274 | 58 952 | 2020-07-08 09:40:16 |
| ELKOP | EKP | 0,3860 | 0,0010 | 0,26% | 0,3900 | 0,4050 | 0,3830 | 15 500 | 12 008 | 2020-07-08 09:48:56 |
| ELZAB | ELZ | 6,2000 | 0,3000 | 5,08% | 6,2000 | 6,2000 | 6,2000 | 322 | 3 992 | 2020-07-08 09:11:19 |
| ENAP | ENP | 1,5000 | 0,0100 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 2 | 6 | 2020-07-08 09:00:00 |
| ENEA | ENA | 7,4200 | 0,0800 | 1,09% | 7,3800 | 7,4550 | 7,2750 | 66 862 | 986 144 | 2020-07-08 09:50:12 |
| ENELMED | ENE | 14,4000 | -0,2000 | -1,37% | 14,4000 | 14,4000 | 14,4000 | 75 | 2 160 | 2020-07-07 16:00:27 |
| ENERGA | ENG | 8,2500 | 0,0350 | 0,43% | 8,2000 | 8,2700 | 8,2000 | 13 464 | 221 626 | 2020-07-08 09:38:58 |
| ENTER | ENT | 32,5000 | -0,3000 | -0,91% | 33,0000 | 33,0000 | 31,6000 | 1 429 | 92 344 | 2020-07-08 09:40:46 |
| ERBUD | ERB | 22,3000 | 0,5000 | 2,29% | 22,3000 | 22,3000 | 22,3000 | 1 | 44 | 2020-07-08 09:39:21 |
| ERG | ERG | 44,0000 | 9,4000 | 27,17% | 41,0000 | 44,0000 | 41,0000 | 1 130 | 94 948 | 2020-07-08 09:50:13 |
| ESOTIQ | EAH | 8,9000 | 0,4200 | 4,95% | 8,9000 | 8,9000 | 8,9000 | 254 | 4 522 | 2020-07-08 09:00:00 |
| EUCO | EUC | 4,2900 | 0,0000 | 0,00% | 4,1000 | 4,2900 | 4,1000 | 383 | 3 142 | 2020-07-08 09:02:12 |
| EUROCASH | EUR | 16,9200 | -0,1800 | -1,05% | 17,1600 | 17,1600 | 16,8300 | 59 560 | 2 014 954 | 2020-07-08 09:50:11 |
| EUROTEL | ETL | 20,8000 | 0,4000 | 1,96% | 20,6000 | 20,8000 | 20,6000 | 152 | 6 288 | 2020-07-08 09:19:39 |
| EVEREST | EVE | 20,6000 | -1,0000 | -4,63% | 21,0000 | 21,0000 | 19,6000 | 466 | 18 708 | 2020-07-08 09:46:06 |
| FAMUR | FMF | 2,1750 | -0,0150 | -0,68% | 2,1900 | 2,1900 | 2,1250 | 313 460 | 1 351 082 | 2020-07-08 09:50:34 |
| FASING | FSG | 13,8000 | 0,0000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 170 | 4 692 | 2020-07-07 13:24:13 |
| FEERUM | FEE | 13,5500 | 0,5500 | 4,23% | 13,5500 | 13,5500 | 13,5500 | 1 | 28 | 2020-07-08 09:00:18 |
| FERRO | FRO | 18,1000 | -0,1000 | -0,55% | 18,2500 | 18,2500 | 18,1000 | 382 | 13 894 | 2020-07-08 09:18:26 |
| FERRUM | FER | 4,1800 | 0,0000 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 1 | 8 | 2020-07-08 09:00:26 |
| FON | FON | 0,1600 | 0,0000 | 0,00% | 0,1560 | 0,1600 | 0,1560 | 11 500 | 3 652 | 2020-07-08 09:45:00 |
| FORTE | FTE | 24,1500 | 1,0500 | 4,55% | 23,5000 | 24,8000 | 23,5000 | 20 333 | 978 610 | 2020-07-08 09:50:16 |
| GAMEOPS | GOP | 44,0000 | -0,4050 | -0,91% | 44,3900 | 44,3900 | 43,6600 | 2 343 | 205 728 | 2020-07-08 09:49:12 |
| GETIN | GTN | 1,1850 | -0,0250 | -2,07% | 1,2030 | 1,2080 | 1,1830 | 139 687 | 332 666 | 2020-07-08 09:50:35 |
| GETINOBLE | GNB | 0,2590 | -0,0050 | -1,89% | 0,2600 | 0,2600 | 0,2580 | 333 740 | 173 200 | 2020-07-08 09:50:23 |
| GLCOSMED | GLC | 3,8000 | -0,1400 | -3,55% | 3,9400 | 3,9400 | 3,8000 | 19 723 | 151 412 | 2020-07-08 09:49:20 |
| GPW | GPW | 42,7500 | 0,2500 | 0,59% | 42,7000 | 42,8500 | 42,6000 | 4 272 | 364 964 | 2020-07-08 09:48:01 |
| GROCLIN | GCN | 1,3450 | -0,0050 | -0,37% | 1,3600 | 1,3600 | 1,2900 | 6 850 | 17 814 | 2020-07-08 09:19:53 |
| GRODNO | GRN | 8,7000 | 0,2000 | 2,35% | 8,8800 | 9,5000 | 8,6600 | 281 418 | 5 128 244 | 2020-07-08 09:50:35 |
| GRUPAAZOTY | ATT | 31,2000 | -0,0500 | -0,16% | 31,5000 | 31,5000 | 30,8500 | 12 279 | 762 300 | 2020-07-08 09:50:05 |
| GTC | GTC | 7,0400 | -0,0200 | -0,28% | 7,0600 | 7,1200 | 6,9600 | 5 140 | 72 044 | 2020-07-08 09:29:07 |
| HANDLOWY | BHW | 39,4000 | -0,0500 | -0,13% | 39,4000 | 39,8000 | 39,3000 | 1 294 | 101 860 | 2020-07-08 09:43:51 |
| HARPER | HRP | 14,2500 | -0,3500 | -2,40% | 14,6000 | 14,6000 | 14,0000 | 43 024 | 1 228 310 | 2020-07-08 09:47:31 |
| HELIO | HEL | 10,2000 | 0,2000 | 2,00% | 10,4000 | 10,4000 | 10,2000 | 872 | 17 790 | 2020-07-08 09:19:45 |
| HERKULES | HRS | 1,3250 | 0,0550 | 4,33% | 1,3250 | 1,3250 | 1,3250 | 2 | 6 | 2020-07-08 09:39:57 |
| HYDROTOR | HDR | 30,8000 | 0,0000 | 0,00% | 30,8000 | 30,8000 | 30,8000 | 4 | 246 | 2020-07-08 09:00:00 |
| I2DEV | I2D | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 2 | 44 | 2020-07-08 09:00:00 |
| IDEABANK | IDA | 2,5250 | -0,0700 | -2,70% | 2,5900 | 2,5900 | 2,5000 | 39 106 | 198 194 | 2020-07-08 09:49:15 |
| IFIRMA | IFI | 3,8900 | 0,0000 | 0,00% | 3,8900 | 3,8900 | 3,8800 | 1 568 | 12 198 | 2020-07-08 09:41:44 |
| IMMOBILE | GKI | 2,4000 | 0,1000 | 4,35% | 2,4000 | 2,4000 | 2,4000 | 30 | 144 | 2020-07-08 09:00:00 |
| IMS | IMS | 2,5200 | -0,0100 | -0,40% | 2,5200 | 2,5200 | 2,5200 | 1 000 | 5 040 | 2020-07-08 09:00:00 |
| INC | INC | 5,4600 | 0,2200 | 4,20% | 5,4000 | 5,4800 | 5,3000 | 78 688 | 856 762 | 2020-07-08 09:50:34 |
| INGBSK | ING | 149,0000 | 0,4000 | 0,27% | 148,6000 | 150,6000 | 147,6000 | 1 100 | 326 546 | 2020-07-08 09:38:47 |
| INPRO | INP | 5,0000 | 0,1600 | 3,31% | 5,0000 | 5,0000 | 5,0000 | 2 | 20 | 2020-07-08 09:06:27 |
| INSTALKRK | INK | 19,0000 | 0,0000 | 0,00% | 19,1500 | 19,1500 | 19,0000 | 394 | 14 976 | 2020-07-08 09:27:35 |
| INTERCARS | CAR | 212,0000 | 0,0000 | 0,00% | 212,0000 | 216,0000 | 210,0000 | 80 | 33 682 | 2020-07-08 09:42:39 |
| INTERFERI | INF | 3,1800 | -0,0200 | -0,63% | 3,1000 | 3,1800 | 3,1000 | 351 | 2 176 | 2020-07-06 14:24:35 |
| INTERSPPL | IPO | 1,4750 | 0,0700 | 4,98% | 1,4750 | 1,4750 | 1,4750 | 100 | 296 | 2020-07-08 09:00:00 |
| INTROL | INL | 2,8600 | 0,0600 | 2,14% | 2,8200 | 2,8600 | 2,7400 | 3 549 | 19 998 | 2020-07-08 09:26:10 |
| IPOPEMA | IPE | 2,3200 | -0,0600 | -2,52% | 2,4000 | 2,4000 | 2,3000 | 9 966 | 46 424 | 2020-07-08 09:39:24 |
| IZOBLOK | IZB | 30,5000 | -0,9000 | -2,87% | 30,5000 | 30,6000 | 29,5000 | 1 604 | 96 560 | 2020-07-07 11:39:57 |
| IZOSTAL | IZS | 2,8000 | 0,1200 | 4,48% | 2,8200 | 2,8200 | 2,7900 | 19 267 | 108 236 | 2020-07-08 09:32:31 |
| JSW | JSW | 20,4100 | 0,3100 | 1,54% | 20,1000 | 20,4100 | 19,8400 | 99 071 | 3 985 246 | 2020-07-08 09:50:35 |
| K2INTERNT | K2I | 10,0000 | 0,2000 | 2,04% | 10,0000 | 10,0000 | 10,0000 | 200 | 4 000 | 2020-07-08 09:00:40 |
| KCI | KCI | 0,8000 | 0,0120 | 1,52% | 0,7880 | 0,8060 | 0,7720 | 39 594 | 62 470 | 2020-07-08 09:27:55 |
| KETY | KTY | 450,5000 | 0,5000 | 0,11% | 451,0000 | 454,0000 | 450,5000 | 1 459 | 1 318 826 | 2020-07-08 09:48:00 |
| KGHM | KGH | 97,4000 | 0,4000 | 0,41% | 96,4000 | 97,4000 | 96,2600 | 57 127 | 11 084 110 | 2020-07-08 09:50:30 |
| KGL | KGL | 13,9500 | 0,0000 | 0,00% | 13,9500 | 13,9500 | 13,8500 | 788 | 21 876 | 2020-07-08 09:40:48 |
| KINOPOL | KPL | 7,6000 | 0,1000 | 1,33% | 7,6000 | 7,6000 | 7,6000 | 2 | 30 | 2020-07-08 09:01:55 |
| KOGENERA | KGN | 38,5000 | 0,0000 | 0,00% | 38,9000 | 38,9000 | 38,5000 | 16 | 1 236 | 2020-07-08 09:16:32 |
| KOMPAP | KMP | 7,7000 | 0,0000 | 0,00% | 7,6000 | 7,7000 | 7,4000 | 3 140 | 47 252 | 2020-07-07 15:56:47 |
| KPPD | KPD | 29,6000 | 0,0000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 1 | 60 | 2020-07-08 09:18:23 |
| KREC | KRC | 6,4800 | 0,0000 | 0,00% | 6,4800 | 6,4800 | 6,4800 | 2 | 26 | 2020-07-08 09:00:00 |
| KRUK | KRU | 104,0000 | -1,1000 | -1,05% | 105,0000 | 105,4000 | 103,6000 | 6 098 | 1 269 648 | 2020-07-08 09:48:58 |
| KRUSZWICA | KSW | 60,4000 | 0,0000 | 0,00% | 60,4000 | 60,4000 | 60,4000 | 1 | 120 | 2020-07-08 09:48:31 |
| KRVITAMIN | KVT | 4,8900 | 0,1400 | 2,95% | 4,7500 | 4,8900 | 4,7500 | 9 040 | 87 980 | 2020-07-08 09:49:54 |
| LARQ | LRQ | 2,6000 | 0,0000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 5 | 26 | 2020-07-08 09:00:00 |
| LENA | LEN | 3,4000 | 0,0000 | 0,00% | 3,4500 | 3,4500 | 3,4000 | 2 316 | 15 946 | 2020-07-08 09:30:11 |
| LENTEX | LTX | 10,8500 | -0,0500 | -0,46% | 10,9000 | 10,9000 | 10,8000 | 4 328 | 94 222 | 2020-07-08 09:43:08 |
| LIBET | LBT | 1,9400 | -0,0100 | -0,51% | 1,9950 | 1,9950 | 1,9400 | 46 005 | 178 512 | 2020-07-08 09:32:40 |
| LIVECHAT | LVC | 78,0000 | 2,0000 | 2,63% | 77,2000 | 78,0000 | 76,3000 | 4 050 | 624 380 | 2020-07-08 09:50:23 |
| LOKUM | LKD | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 352 | 8 096 | 2020-07-08 09:00:00 |
| LOTOS | LTS | 59,2400 | -0,2000 | -0,34% | 59,2000 | 59,3000 | 58,7000 | 31 155 | 3 669 856 | 2020-07-08 09:49:28 |
| LPP | LPP | 6615,0000 | 105,0000 | 1,61% | 6 525,0000 | 6 665,0000 | 6 495,0000 | 779 | 10 249 720 | 2020-07-08 09:50:15 |
| LSISOFT | LSI | 14,6500 | 0,3000 | 2,09% | 14,3500 | 14,6500 | 14,3500 | 805 | 23 530 | 2020-07-08 09:49:39 |
| LUBAWA | LBW | 1,2800 | 0,0150 | 1,19% | 1,2600 | 1,2800 | 1,2350 | 96 862 | 244 698 | 2020-07-08 09:47:48 |
| MABION | MAB | 38,7500 | -0,5000 | -1,27% | 38,8000 | 39,7500 | 38,7000 | 2 685 | 208 352 | 2020-07-08 09:42:43 |
| MAKARONPL | MAK | 5,4500 | -0,0500 | -0,91% | 5,5000 | 5,5000 | 5,4500 | 344 | 3 760 | 2020-07-08 09:49:54 |
| MANGATA | MGT | 51,0000 | 1,0000 | 2,00% | 51,0000 | 51,0000 | 51,0000 | 1 | 102 | 2020-07-08 09:04:10 |
| MARVIPOL | MVP | 4,0600 | -0,0400 | -0,98% | 4,1000 | 4,1000 | 4,0500 | 16 886 | 137 678 | 2020-07-07 17:03:11 |
| MASTERPHA | MPH | 4,0500 | 0,0100 | 0,25% | 4,0500 | 4,0500 | 4,0500 | 3 984 | 32 270 | 2020-07-08 09:26:38 |
| MAXCOM | MXC | 15,6500 | -0,2500 | -1,57% | 15,9000 | 15,9000 | 15,4500 | 1 008 | 31 462 | 2020-07-08 09:44:33 |
| MBANK | MBK | 233,0000 | -1,0000 | -0,43% | 231,6000 | 234,0000 | 229,2000 | 4 301 | 1 989 320 | 2020-07-08 09:44:56 |
| MCI | MCI | 12,7500 | 0,1500 | 1,19% | 12,6500 | 12,8500 | 12,6000 | 3 293 | 83 542 | 2020-07-07 16:23:24 |
| MDIENERGIA | MDI | 2,9300 | 0,0000 | 0,00% | 2,9300 | 2,9300 | 2,9300 | 1 | 6 | 2020-07-08 09:04:11 |
| MEDIACAP | MCP | 2,2500 | 0,1100 | 5,14% | 2,3000 | 2,3000 | 2,2500 | 11 669 | 53 464 | 2020-07-08 09:41:28 |
| MEDICALG | MDG | 27,5000 | -0,5000 | -1,79% | 27,9500 | 27,9500 | 27,5000 | 6 | 334 | 2020-07-08 09:36:52 |
| MENNICA | MNC | 19,3000 | 0,0000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | 221 | 8 530 | 2020-07-08 09:01:42 |
| MERCATOR | MRC | 131,5000 | 6,5000 | 5,20% | 128,0000 | 134,0000 | 125,0000 | 37 142 | 9 620 440 | 2020-07-08 09:50:24 |
| MERCOR | MCR | 9,5600 | 0,1800 | 1,92% | 9,6000 | 9,6000 | 9,5600 | 1 335 | 25 616 | 2020-07-08 09:46:33 |
| MEXPOLSKA | MEX | 1,9600 | -0,0200 | -1,01% | 1,9600 | 1,9900 | 1,9600 | 454 | 1 780 | 2020-07-08 09:34:43 |
| MFO | MFO | 20,4000 | 0,0000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 2 | 82 | 2020-07-08 09:00:00 |
| MILLENNIUM | MIL | 3,0920 | 0,0220 | 0,72% | 3,0860 | 3,0940 | 3,0400 | 328 031 | 2 007 172 | 2020-07-08 09:50:17 |
| MIRACULUM | MIR | 1,2450 | 0,0350 | 2,89% | 1,2450 | 1,2450 | 1,2450 | 100 | 250 | 2020-07-08 09:28:30 |
| MIRBUD | MRB | 1,5900 | 0,0050 | 0,32% | 1,5950 | 1,5950 | 1,5900 | 16 088 | 51 222 | 2020-07-08 09:50:31 |
| MLPGROUP | MLG | 86,5000 | 0,5000 | 0,58% | 86,5000 | 86,5000 | 86,5000 | 2 | 346 | 2020-07-08 09:39:36 |
| MLSYSTEM | MLS | 58,0000 | -0,4000 | -0,68% | 59,0000 | 61,2000 | 56,8000 | 37 063 | 4 361 258 | 2020-07-08 09:50:24 |
| MONNARI | MON | 2,0900 | -0,0200 | -0,95% | 2,1000 | 2,1100 | 2,0900 | 5 270 | 22 078 | 2020-07-08 09:50:25 |
| MOSTALPLC | MSP | 9,5600 | 0,0000 | 0,00% | 9,5600 | 9,5600 | 9,5600 | 10 | 192 | 2020-07-08 09:00:00 |
| MOSTALWAR | MSW | 4,6500 | -0,1600 | -3,33% | 4,8000 | 4,8000 | 4,6300 | 2 730 | 25 406 | 2020-07-08 09:40:24 |
| MOSTALZAB | MSZ | 0,8540 | 0,0040 | 0,47% | 0,8540 | 0,8540 | 0,8340 | 4 631 | 7 752 | 2020-07-08 09:44:04 |
| MWTRADE | MWT | 1,9900 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 1,9900 | 2 210 | 8 804 | 2020-07-08 09:17:27 |
| NETIA | NET | 3,8200 | 0,0200 | 0,53% | 3,8700 | 3,8700 | 3,7800 | 7 036 | 53 762 | 2020-07-08 09:28:05 |
| NEUCA | NEU | 495,0000 | -1,5000 | -0,30% | 495,0000 | 495,0000 | 493,5000 | 46 | 45 506 | 2020-07-08 09:38:25 |
| NEWAG | NWG | 25,7000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 25,7000 | 124 | 6 374 | 2020-07-08 09:14:25 |
| NTTSYSTEM | NTT | 2,5000 | -0,1000 | -3,85% | 2,5600 | 2,5600 | 2,5000 | 801 | 4 006 | 2020-07-08 09:00:29 |
| OAT | OAT | 16,0000 | -0,5000 | -3,03% | 16,5000 | 16,5000 | 15,0500 | 7 228 | 229 042 | 2020-07-08 09:50:10 |
| ODLEWNIE | ODL | 4,6200 | -0,0300 | -0,65% | 4,6200 | 4,6200 | 4,6200 | 100 | 924 | 2020-07-08 09:06:12 |
| OEX | OEX | 15,5000 | -0,3000 | -1,90% | 15,5000 | 15,5000 | 15,5000 | 120 | 3 720 | 2020-07-06 16:14:43 |
| OPONEO.PL | OPN | 31,4000 | -0,4000 | -1,26% | 31,1000 | 31,8000 | 31,1000 | 2 147 | 135 970 | 2020-07-08 09:38:53 |
| OPTEAM | OPM | 22,4000 | -0,4000 | -1,75% | 22,4000 | 22,8000 | 22,4000 | 36 | 1 614 | 2020-07-08 09:46:14 |
| ORANGEPL | OPL | 6,4250 | 0,0400 | 0,63% | 6,4500 | 6,4500 | 6,3650 | 38 645 | 494 946 | 2020-07-08 09:47:24 |
| ORZBIALY | OBL | 10,0000 | -0,2000 | -1,96% | 10,1000 | 10,1000 | 10,0000 | 20 | 402 | 2020-07-08 09:33:35 |
| OTLOG | OTS | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 100 | 1 010 | 2020-07-08 09:00:00 |
| OTMUCHOW | OTM | 1,4500 | -0,0900 | -5,84% | 1,5400 | 1,5400 | 1,4500 | 630 | 1 832 | 2020-07-08 09:04:52 |
| PAMAPOL | PMP | 1,2200 | 0,0000 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 128 | 312 | 2020-07-08 09:05:18 |
| PANOVA | NVA | 12,1000 | 0,3000 | 2,54% | 12,1000 | 12,1000 | 12,1000 | 1 | 24 | 2020-07-08 09:00:00 |
| PATENTUS | PAT | 1,1700 | 0,0200 | 1,74% | 1,1600 | 1,1700 | 1,1600 | 4 889 | 11 390 | 2020-07-08 09:32:29 |
| PBKM | BKM | 81,6000 | -0,4000 | -0,49% | 81,4000 | 81,6000 | 81,4000 | 224 | 36 476 | 2020-07-07 15:18:59 |
| PCCROKITA | PCR | 44,7000 | 0,4000 | 0,90% | 44,7000 | 44,7000 | 44,3000 | 222 | 19 814 | 2020-07-08 09:44:55 |
| PEKABEX | PBX | 11,6500 | 0,0500 | 0,43% | 11,4000 | 11,6500 | 11,4000 | 2 215 | 51 268 | 2020-07-08 09:41:37 |
| PEKAO | PEO | 54,6600 | -0,4600 | -0,83% | 54,7000 | 54,9600 | 54,3200 | 68 238 | 7 449 938 | 2020-07-08 09:50:20 |
| PEMANAGER | PEM | 11,4500 | 0,2500 | 2,23% | 11,4500 | 11,4500 | 11,4500 | 4 | 92 | 2020-07-08 09:00:00 |
| PEP | PEP | 44,2000 | -2,7000 | -5,76% | 46,8000 | 46,8000 | 43,2000 | 11 089 | 993 566 | 2020-07-08 09:49:43 |
| PEPEES | PPS | 1,6000 | -0,0300 | -1,84% | 1,6300 | 1,6300 | 1,6000 | 2 000 | 6 470 | 2020-07-08 09:30:14 |
| PGE | PGE | 7,1100 | -0,0100 | -0,14% | 7,1000 | 7,1880 | 7,0500 | 154 932 | 2 201 760 | 2020-07-08 09:50:05 |
| PGNIG | PGN | 4,7730 | 0,0230 | 0,48% | 4,7460 | 4,7810 | 4,7390 | 295 272 | 2 809 562 | 2020-07-08 09:50:35 |
| PGO | PGO | 1,0600 | -0,0900 | -7,83% | 1,1500 | 1,1500 | 1,0500 | 15 393 | 33 816 | 2020-07-08 09:29:38 |
| PGSSOFT | PSW | 12,0000 | -0,1500 | -1,23% | 12,2500 | 12,4500 | 12,0000 | 192 | 4 662 | 2020-07-08 09:46:28 |
| PHARMENA | PHR | 12,7000 | 0,0500 | 0,40% | 12,7000 | 12,7000 | 12,3500 | 1 714 | 42 448 | 2020-07-08 09:37:09 |
| PHN | PHN | 12,4000 | 0,1500 | 1,22% | 12,4000 | 12,4000 | 12,4000 | 16 | 396 | 2020-07-08 09:04:57 |
| PKNORLEN | PKN | 61,8800 | -1,4400 | -2,27% | 63,1600 | 63,2200 | 61,5600 | 356 929 | 44 274 416 | 2020-07-08 09:50:27 |
| PKOBP | PKO | 23,0900 | -0,2400 | -1,03% | 23,1300 | 23,1700 | 22,9300 | 222 992 | 10 285 298 | 2020-07-08 09:50:34 |
| PKPCARGO | PKP | 14,5400 | 0,0400 | 0,28% | 14,6000 | 14,6000 | 14,5000 | 31 050 | 900 988 | 2020-07-08 09:48:39 |
| PLASTBOX | PLX | 1,7250 | 0,0050 | 0,29% | 1,7250 | 1,7250 | 1,7250 | 2 | 6 | 2020-07-08 09:00:00 |
| PLAY | PLY | 30,5800 | -0,3000 | -0,97% | 30,5400 | 30,7600 | 30,5200 | 48 947 | 2 993 678 | 2020-07-08 09:48:19 |
| PLAYWAY | PLW | 538,0000 | -6,0000 | -1,10% | 545,0000 | 545,0000 | 533,0000 | 901 | 972 388 | 2020-07-08 09:49:06 |
| POLICE | PCE | 12,3000 | -0,5000 | -3,91% | 12,4000 | 12,4000 | 12,3000 | 1 081 | 26 636 | 2020-07-08 09:45:20 |
| POLIMEXMS | PXM | 2,6750 | 0,0450 | 1,71% | 2,6400 | 2,6800 | 2,6400 | 32 405 | 172 218 | 2020-07-08 09:46:06 |
| POLWAX | PWX | 4,0600 | 0,0000 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 25 | 204 | 2020-07-08 09:00:00 |
| POZBUD | POZ | 1,7300 | 0,0000 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 1 005 | 3 478 | 2020-07-08 09:44:33 |
| PRAGMAFA | PRF | 10,2000 | 0,8000 | 8,51% | 9,4000 | 10,3000 | 9,4000 | 1 593 | 31 286 | 2020-07-07 16:01:16 |
| PRAGMAINK | PRI | 6,7200 | 0,2000 | 3,07% | 6,5400 | 6,7200 | 6,5400 | 1 151 | 15 206 | 2020-07-07 13:04:21 |
| PROCHEM | PRM | 15,8000 | -0,4000 | -2,47% | 16,3000 | 16,3000 | 15,8000 | 152 | 4 806 | 2020-07-08 09:34:07 |
| PROJPRZEM | PJP | 15,5000 | -0,1000 | -0,64% | 15,5000 | 15,5000 | 15,5000 | 2 | 62 | 2020-07-08 09:00:00 |
| PROTEKTOR | PRT | 4,0600 | 0,0000 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 1 | 8 | 2020-07-08 09:00:34 |
| PUNKPIRAT | PUN | 1,0700 | 0,0200 | 1,90% | 1,0600 | 1,0700 | 1,0500 | 17 961 | 38 208 | 2020-07-08 09:39:23 |
| PZU | PZU | 28,9500 | -0,0200 | -0,07% | 28,9000 | 28,9600 | 28,8100 | 89 084 | 5 149 990 | 2020-07-08 09:50:32 |
| QUERCUS | QRS | 4,0000 | -0,1700 | -4,08% | 4,1700 | 4,1700 | 3,9400 | 4 293 | 34 370 | 2020-07-08 09:42:05 |
| R22 | R22 | 29,6000 | -0,1000 | -0,34% | 29,7000 | 29,8000 | 29,5000 | 7 616 | 451 032 | 2020-07-08 09:49:59 |
| RADPOL | RDL | 1,8700 | 0,0200 | 1,08% | 1,8600 | 1,8700 | 1,8600 | 3 706 | 13 814 | 2020-07-08 09:46:32 |
| RAFAKO | RFK | 1,2400 | 0,0500 | 4,20% | 1,1900 | 1,2640 | 1,1900 | 367 564 | 902 610 | 2020-07-08 09:50:22 |
| RAFAMET | RAF | 16,7000 | -0,7000 | -4,02% | 17,4000 | 17,4000 | 16,7000 | 312 | 10 422 | 2020-07-07 12:46:19 |
| RAINBOW | RBW | 20,0000 | -0,2000 | -0,99% | 19,8000 | 20,0000 | 19,6000 | 2 979 | 117 734 | 2020-07-08 09:48:30 |
| RANKPROGR | RNK | 1,4700 | 0,0300 | 2,08% | 1,4650 | 1,4700 | 1,4650 | 9 642 | 28 306 | 2020-07-08 09:48:13 |
| RAWLPLUG | RWL | 7,9800 | 0,1800 | 2,31% | 7,8000 | 7,9800 | 7,8000 | 2 304 | 36 254 | 2020-07-08 09:42:59 |
| RELPOL | RLP | 5,9200 | -0,1600 | -2,63% | 6,0600 | 6,0600 | 5,9000 | 1 921 | 22 864 | 2020-07-08 09:46:26 |
| REMAK | RMK | 9,9800 | 0,0000 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 200 | 3 992 | 2020-07-08 09:00:00 |
| RONSON | RON | 1,0750 | 0,0100 | 0,94% | 1,0800 | 1,0800 | 1,0650 | 21 997 | 47 252 | 2020-07-08 09:49:33 |
| ROPCZYCE | RPC | 20,2000 | -0,1000 | -0,49% | 20,2000 | 20,2000 | 20,2000 | 500 | 20 200 | 2020-07-08 09:48:10 |
| RUBICON | RBC | 2,4000 | 0,4500 | 23,08% | 2,4000 | 2,4000 | 2,4000 | 97 150 | 466 320 | 2020-07-08 09:16:29 |
| RYVU | RVU | 70,2000 | -0,4000 | -0,57% | 70,2000 | 70,2000 | 70,0000 | 534 | 74 888 | 2020-07-08 09:41:27 |
| SANOK | SNK | 14,5000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 14,3000 | 3 507 | 103 588 | 2020-07-08 09:37:21 |
| SANPL | SPL | 170,5000 | -0,2000 | -0,12% | 169,3000 | 171,7000 | 168,2000 | 6 065 | 2 059 060 | 2020-07-08 09:50:10 |
| SANWIL | SNW | 2,4400 | 0,0400 | 1,67% | 2,4000 | 2,4400 | 2,3400 | 35 932 | 170 510 | 2020-07-08 09:49:33 |
| SECOGROUP | SWG | 14,0000 | 0,1000 | 0,72% | 13,8000 | 14,0000 | 13,5000 | 787 | 21 620 | 2020-07-07 14:59:13 |
| SEKO | SEK | 9,0000 | -0,1000 | -1,10% | 9,0000 | 9,0000 | 9,0000 | 400 | 7 200 | 2020-07-08 09:04:59 |
| SELENAFM | SEL | 11,6500 | 0,0500 | 0,43% | 11,7000 | 11,7000 | 11,6000 | 4 691 | 108 884 | 2020-07-07 16:06:35 |
| SELVITA | SLV | 47,0000 | -1,0000 | -2,08% | 48,2000 | 48,2000 | 47,0000 | 874 | 82 170 | 2020-07-08 09:38:37 |
| SFINKS | SFS | 0,4420 | -0,0270 | -5,76% | 0,4680 | 0,4680 | 0,4400 | 4 350 | 3 850 | 2020-07-08 09:23:16 |
| SIMPLE | SME | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 200 | 4 040 | 2020-07-08 09:00:00 |
| SKARBIEC | SKH | 22,8000 | 0,3000 | 1,33% | 22,5000 | 22,8000 | 22,5000 | 530 | 24 110 | 2020-07-08 09:03:44 |
| SKOTAN | SKT | 2,1200 | 0,0600 | 2,91% | 2,1000 | 2,1200 | 2,0300 | 9 589 | 39 846 | 2020-07-08 09:45:35 |
| SNIEZKA | SKA | 84,0000 | -0,8000 | -0,94% | 84,8000 | 84,8000 | 84,0000 | 57 | 9 580 | 2020-07-08 09:44:11 |
| SONEL | SON | 9,6000 | 0,0000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 100 | 1 920 | 2020-07-08 09:46:34 |
| STALEXP | STX | 2,8600 | -0,0400 | -1,38% | 2,8600 | 2,8600 | 2,8600 | 37 | 212 | 2020-07-08 09:35:34 |
| STALPROD | STP | 163,0000 | -2,6000 | -1,57% | 163,4000 | 163,6000 | 163,0000 | 132 | 43 104 | 2020-07-08 09:43:48 |
| STALPROFI | STF | 6,0400 | 0,0400 | 0,67% | 6,0400 | 6,0800 | 6,0400 | 480 | 5 818 | 2020-07-07 17:00:00 |
| STAPORKOW | ZUK | 3,3000 | 0,0000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2 100 | 13 860 | 2020-07-08 09:34:16 |
| SUNEX | SNX | 26,7000 | 3,8000 | 16,59% | 28,0000 | 28,0000 | 26,0000 | 20 550 | 1 135 566 | 2020-07-08 09:50:32 |
| SUWARY | SUW | 15,8000 | 0,0000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 2 | 64 | 2020-07-08 09:00:00 |
| SWISSMED | SWD | 3,4500 | 0,0000 | 0,00% | 3,4900 | 3,4900 | 3,3800 | 682 | 4 642 | 2020-07-07 16:46:30 |
| SYGNITY | SGN | 6,9000 | -0,1000 | -1,43% | 7,0000 | 7,0000 | 6,9000 | 2 307 | 32 168 | 2020-07-08 09:22:04 |
| SYNEKTIK | SNT | 22,9000 | -0,5000 | -2,14% | 23,8000 | 23,8000 | 22,2000 | 812 | 37 822 | 2020-07-08 09:48:47 |
| TALEX | TLX | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 158 | 3 634 | 2020-07-08 09:36:15 |
| TAURONPE | TPE | 2,4880 | 0,0320 | 1,30% | 2,4600 | 2,5000 | 2,4420 | 436 780 | 2 158 258 | 2020-07-08 09:50:33 |
| TBULL | TBL | 31,4000 | -1,1000 | -3,38% | 32,5000 | 33,0000 | 31,4000 | 5 735 | 368 888 | 2020-07-08 09:50:35 |
| TESGAS | TSG | 6,6000 | 0,4500 | 7,32% | 6,3000 | 6,8000 | 6,3000 | 127 032 | 1 668 744 | 2020-07-08 09:49:19 |
| TIM | TIM | 10,9500 | -0,0500 | -0,45% | 11,2000 | 11,2000 | 10,9500 | 1 647 | 36 402 | 2020-07-08 09:50:35 |
| TORPOL | TOR | 13,2000 | -0,2000 | -1,49% | 13,4000 | 13,4000 | 13,2000 | 12 023 | 319 092 | 2020-07-08 09:46:16 |
| TOWERINVT | TOW | 21,2000 | -0,4000 | -1,85% | 20,2000 | 21,2000 | 20,2000 | 150 | 6 160 | 2020-07-06 17:00:00 |
| TOYA | TOA | 5,3000 | -0,2200 | -3,99% | 5,6800 | 5,6800 | 5,2200 | 3 883 | 41 880 | 2020-07-08 09:40:08 |
| TRAKCJA | TRK | 2,4500 | -0,0300 | -1,21% | 2,4700 | 2,5000 | 2,4100 | 25 525 | 124 992 | 2020-07-08 09:46:59 |
| TRANSPOL | TRN | 2,8300 | -0,0700 | -2,41% | 2,8500 | 2,8500 | 2,8300 | 1 450 | 8 234 | 2020-07-08 09:07:30 |
| TRITON | TRI | 2,0900 | -0,0100 | -0,48% | 2,0900 | 2,0900 | 2,0900 | 142 | 594 | 2020-07-08 09:00:00 |
| TSGAMES | TEN | 599,0000 | 3,0000 | 0,50% | 599,0000 | 599,0000 | 590,0000 | 1 828 | 2 175 758 | 2020-07-08 09:49:46 |
| ULMA | ULM | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 47,2000 | 138 | 13 088 | 2020-07-08 09:08:49 |
| ULTGAMES | ULG | 33,7500 | 0,5000 | 1,50% | 33,5000 | 33,9000 | 32,6000 | 4 567 | 305 172 | 2020-07-08 09:45:11 |
| UNIBEP | UNI | 9,1200 | -0,2800 | -2,98% | 9,1600 | 9,1600 | 9,1000 | 2 606 | 47 638 | 2020-07-08 09:50:04 |
| UNIMOT | UNT | 41,6000 | 0,3500 | 0,85% | 41,4000 | 41,6000 | 40,8000 | 2 739 | 225 080 | 2020-07-08 09:48:14 |
| VIGOSYS | VGO | 620,0000 | 15,0000 | 2,48% | 610,0000 | 630,0000 | 610,0000 | 750 | 935 860 | 2020-07-08 09:50:07 |
| VINDEXUS | VIN | 5,6000 | 0,2200 | 4,09% | 5,5800 | 5,6200 | 5,5800 | 4 203 | 47 048 | 2020-07-08 09:41:30 |
| VISTAL | VTL | 1,3300 | -0,0200 | -1,48% | 1,3300 | 1,3300 | 1,3300 | 2 300 | 6 118 | 2020-07-08 09:48:23 |
| VOTUM | VOT | 12,2500 | 0,2500 | 2,08% | 12,0000 | 12,2500 | 11,9000 | 3 415 | 82 486 | 2020-07-08 09:50:07 |
| VOXEL | VOX | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 52 | 3 224 | 2020-07-08 09:23:51 |
| VRG | VRG | 2,5150 | 0,0050 | 0,20% | 2,5300 | 2,5850 | 2,4750 | 28 839 | 145 074 | 2020-07-08 09:41:38 |
| WASKO | WAS | 1,5000 | -0,0100 | -0,66% | 1,4850 | 1,5000 | 1,4800 | 4 180 | 12 454 | 2020-07-08 09:43:24 |
| WAWEL | WWL | 578,0000 | -6,0000 | -1,03% | 578,0000 | 578,0000 | 578,0000 | 2 | 2 312 | 2020-07-08 09:15:58 |
| WIELTON | WLT | 5,0300 | 0,0000 | 0,00% | 5,0500 | 5,1000 | 5,0000 | 10 195 | 102 524 | 2020-07-08 09:44:49 |
| WIKANA | WIK | 1,8200 | -0,0900 | -4,71% | 1,8300 | 1,8300 | 1,8200 | 492 | 1 798 | 2020-07-08 09:46:39 |
| WIRTUALNA | WPL | 69,4000 | 0,0000 | 0,00% | 70,2000 | 70,4000 | 69,4000 | 220 | 30 628 | 2020-07-08 09:24:58 |
| WITTCHEN | WTN | 8,3600 | -0,1000 | -1,18% | 8,4600 | 8,4600 | 8,3600 | 1 970 | 33 032 | 2020-07-08 09:33:59 |
| WOJAS | WOJ | 4,4800 | 0,0400 | 0,90% | 4,4800 | 4,4800 | 4,4800 | 2 | 18 | 2020-07-08 09:00:00 |
| WORKSERV | WSE | 0,4500 | -0,0075 | -1,64% | 0,4510 | 0,4510 | 0,4500 | 7 400 | 6 666 | 2020-07-08 09:14:08 |
| XTB | XTB | 14,8500 | 0,4000 | 2,77% | 14,5500 | 14,9000 | 14,5500 | 295 165 | 8 762 292 | 2020-07-08 09:49:34 |
| XTPL | XTP | 114,0000 | 3,0000 | 2,70% | 113,5000 | 114,5000 | 111,0000 | 698 | 157 642 | 2020-07-08 09:50:13 |
| ZAMET | ZMT | 0,9500 | 0,0150 | 1,60% | 0,9350 | 0,9500 | 0,9350 | 25 040 | 47 216 | 2020-07-02 17:00:00 |
| ZEPAK | ZEP | 9,7000 | 0,1400 | 1,46% | 9,5000 | 9,7400 | 9,5000 | 1 717 | 32 974 | 2020-07-08 09:41:47 |
| ZPUE | PUE | 216,0000 | 0,0000 | 0,00% | 218,0000 | 218,0000 | 216,0000 | 181 | 78 276 | 2020-07-08 09:29:35 |
| ZREMB | ZRE | 0,9000 | -0,0350 | -3,74% | 0,9450 | 0,9450 | 0,9000 | 7 601 | 13 732 | 2020-07-08 09:41:11 |
| ZUE | ZUE | 4,3200 | -0,1600 | -3,57% | 4,4800 | 4,5800 | 4,3200 | 1 437 | 12 452 | 2020-07-08 09:33:05 |
