57 960,2200
-0,52%
-304,7000
WIG-POLAND |
|
|---|---|
| Kurs odniesienia: | 58 264,9200 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 57 863,0700 |
| Max 1D: | 58 053,8700 |
| Min 1D: | 57 863,0700 |
| Wolumen obrotu: | 37 818 025 szt. |
| Wartość obrotu: | 911 361 088 zł |
| Liczba transakcji: | 109 010 |
| Stopa zwrotu 1R: | -13,21% |
| Max 1R: | 76 505,2800 |
| Min 1R: | 54 276,6400 |
Indeks WIG-POLAND - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 3,3900 | 0,1100 | 3,35% | 3,4400 | 3,4400 | 3,2900 | 5 790 | 39 032 | 2022-05-27 17:00:00 |
| 11BIT | 11B | 489,0000 | 9,0000 | 1,88% | 477,0000 | 489,5000 | 476,5000 | 1 568 | 1 510 138 | 2022-05-27 17:00:17 |
| 3RGAMES | 3RG | 0,3990 | 0,0150 | 3,91% | 0,3840 | 0,4000 | 0,3840 | 13 010 | 10 168 | 2022-05-27 15:42:38 |
| ABPL | ABE | 47,2000 | -0,3500 | -0,74% | 47,4500 | 47,4500 | 46,9000 | 782 | 73 868 | 2022-05-27 17:00:00 |
| ACAUTOGAZ | ACG | 28,8000 | 0,1000 | 0,35% | 28,8000 | 28,8000 | 28,8000 | 30 | 1 728 | 2022-05-27 14:39:18 |
| ACTION | ACT | 11,1000 | -0,1400 | -1,25% | 11,3000 | 11,3000 | 11,0000 | 12 619 | 280 754 | 2022-05-27 17:00:00 |
| ADIUVO | ADV | 1,4000 | -0,0400 | -2,78% | 1,4400 | 1,4400 | 1,3100 | 7 575 | 20 172 | 2022-05-27 17:00:00 |
| AGORA | AGO | 5,6700 | -0,0500 | -0,87% | 5,7200 | 5,7200 | 5,6600 | 1 601 | 18 144 | 2022-05-27 17:00:00 |
| AIGAMES | ALG | 1,9800 | 0,0000 | 0,00% | 1,9300 | 1,9800 | 1,9300 | 3 422 | 13 436 | 2022-05-27 13:56:41 |
| AILLERON | ALL | 10,8500 | -0,5500 | -4,82% | 11,4000 | 11,4000 | 10,8500 | 11 816 | 262 296 | 2022-05-27 17:00:00 |
| AIRWAY | AWM | 0,5990 | 0,0100 | 1,70% | 0,5890 | 0,6000 | 0,5700 | 47 218 | 55 792 | 2022-05-27 16:48:55 |
| ALIOR | ALR | 32,9200 | -0,9800 | -2,89% | 33,8000 | 34,0000 | 32,7800 | 159 933 | 10 582 190 | 2022-05-27 17:02:46 |
| ALLEGRO | ALE | 24,7000 | 1,2500 | 5,33% | 23,5800 | 24,9350 | 23,5200 | 10 293 575 | 500 573 440 | 2022-05-27 17:04:57 |
| ALTA | AAT | 1,8800 | -0,1000 | -5,05% | 1,9000 | 1,9000 | 1,8800 | 2 016 | 7 582 | 2022-05-27 14:47:38 |
| ALTUS | ALI | 1,2000 | 0,0450 | 3,90% | 1,1800 | 1,2000 | 1,1800 | 10 | 24 | 2022-05-27 15:19:58 |
| ALUMETAL | AML | 68,3000 | 0,0000 | 0,00% | 68,3000 | 68,3000 | 68,1000 | 1 327 | 181 026 | 2022-05-27 17:00:00 |
| AMBRA | AMB | 19,9400 | 0,0400 | 0,20% | 20,0000 | 20,0000 | 19,9000 | 1 491 | 59 470 | 2022-05-27 17:00:00 |
| AMICA | AMC | 84,0000 | -4,5000 | -5,08% | 88,5000 | 88,5000 | 83,9000 | 13 574 | 2 315 652 | 2022-05-27 17:00:28 |
| AMREST | EAT | 18,2000 | 0,4600 | 2,59% | 17,9600 | 18,2000 | 17,6200 | 18 612 | 668 820 | 2022-05-27 17:00:00 |
| ANSWEAR | ANR | 19,8000 | 0,4600 | 2,38% | 19,5000 | 19,8000 | 19,3000 | 2 957 | 115 346 | 2022-05-27 17:00:00 |
| APATOR | APT | 14,3000 | -0,2000 | -1,38% | 14,5000 | 14,5000 | 14,1000 | 10 844 | 311 802 | 2022-05-27 17:03:27 |
| APLISENS | APN | 14,2000 | -0,1000 | -0,70% | 14,2000 | 14,2000 | 14,0000 | 2 083 | 58 332 | 2022-05-27 17:00:00 |
| APSENERGY | APE | 3,2200 | 0,0700 | 2,22% | 3,1500 | 3,2200 | 3,1000 | 542 | 3 366 | 2022-05-27 09:45:22 |
| ARCHICOM | ARH | 18,2500 | 0,3500 | 1,96% | 17,9500 | 18,2500 | 17,9500 | 867 | 31 406 | 2022-05-27 09:46:51 |
| ARCTIC | ATC | 12,2200 | -0,1400 | -1,13% | 12,3800 | 12,3800 | 12,0200 | 44 281 | 1 080 700 | 2022-05-27 17:00:00 |
| ARTERIA | ARR | 7,6400 | 0,0000 | 0,00% | 7,6400 | 7,6400 | 7,6400 | 10 | 152 | 2022-05-27 09:00:00 |
| ARTIFEX | ART | 7,1000 | 0,2200 | 3,20% | 6,9800 | 7,1600 | 6,9000 | 5 813 | 81 270 | 2022-05-27 17:02:38 |
| ASSECOBS | ABS | 40,0000 | 0,0000 | 0,00% | 40,2000 | 40,2000 | 39,6000 | 721 | 57 454 | 2022-05-27 17:00:00 |
| ASSECOPOL | ACP | 76,1000 | -2,0000 | -2,56% | 78,1000 | 78,3500 | 76,1000 | 32 412 | 4 984 096 | 2022-05-27 17:00:23 |
| ASSECOSEE | ASE | 46,8000 | -0,7000 | -1,47% | 48,0000 | 49,0000 | 46,3000 | 5 100 | 480 188 | 2022-05-27 17:00:00 |
| ATAL | 1AT | 41,4000 | 0,8000 | 1,97% | 41,0000 | 41,5000 | 40,7000 | 12 200 | 1 002 800 | 2022-05-27 17:00:00 |
| ATENDE | ATD | 3,5000 | -0,1300 | -3,58% | 3,6300 | 3,6500 | 3,5000 | 16 240 | 116 060 | 2022-05-27 17:00:00 |
| ATLANTAPL | ATP | 8,2600 | -0,2800 | -3,28% | 8,2200 | 8,2600 | 8,2200 | 167 | 2 758 | 2022-05-27 13:32:57 |
| ATLANTIS | ATS | 1,0300 | -0,3500 | -25,36% | 1,3600 | 1,4900 | 1,0000 | 2 156 003 | 4 761 386 | 2022-03-18 17:04:57 |
| ATLASEST | ATL | 2,2600 | 0,0200 | 0,89% | 2,2200 | 2,2600 | 2,2200 | 17 501 | 77 704 | 2022-05-25 17:00:00 |
| ATMGRUPA | ATG | 3,9500 | -0,0900 | -2,23% | 4,0200 | 4,0200 | 3,9500 | 227 | 1 800 | 2022-05-27 14:14:06 |
| AUTOPARTN | APR | 14,0200 | -0,0200 | -0,14% | 14,1800 | 14,1800 | 13,9000 | 256 197 | 7 123 456 | 2022-05-27 17:04:14 |
| BAHOLDING | BAH | 0,5850 | 0,0050 | 0,86% | 0,5800 | 0,6200 | 0,5700 | 482 024 | 569 428 | 2022-05-27 17:03:18 |
| BBIDEV | BBD | 4,2800 | 0,2800 | 7,00% | 4,1700 | 4,5800 | 4,1700 | 8 599 | 74 270 | 2022-05-27 17:00:00 |
| BEDZIN | BDZ | 5,7500 | 0,0000 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 204 | 2 346 | 2022-05-27 13:43:24 |
| BENEFIT | BFT | 574,0000 | 2,0000 | 0,35% | 558,0000 | 574,0000 | 558,0000 | 246 | 279 824 | 2022-05-27 17:00:00 |
| BETACOM | BCM | 7,4500 | -0,0500 | -0,67% | 7,6000 | 7,6000 | 7,3500 | 706 | 10 380 | 2022-05-27 17:00:00 |
| BIGCHEESE | BCS | 40,2000 | 0,4500 | 1,13% | 39,4000 | 40,5000 | 39,4000 | 3 932 | 312 854 | 2022-05-27 17:00:00 |
| BIOMAXIMA | BMX | 24,8500 | 0,1500 | 0,61% | 24,6500 | 24,8500 | 24,3000 | 3 554 | 175 682 | 2022-05-27 17:00:00 |
| BIOMEDLUB | BML | 3,4120 | -0,0280 | -0,81% | 3,4500 | 3,4500 | 3,3800 | 71 815 | 490 026 | 2022-05-27 17:00:00 |
| BIOPLANET | BIP | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 159 | 3 816 | 2022-05-27 16:24:48 |
| BIOTON | BIO | 3,9400 | -0,0250 | -0,63% | 3,9650 | 3,9950 | 3,9250 | 10 705 | 84 730 | 2022-05-27 16:32:01 |
| BNPPPL | BNP | 65,0000 | 0,2000 | 0,31% | 65,2000 | 65,2000 | 63,6000 | 3 | 388 | 2022-05-27 16:44:21 |
| BOGDANKA | LWB | 54,6000 | 1,2000 | 2,25% | 53,8000 | 55,9500 | 52,6000 | 288 042 | 31 549 996 | 2022-05-27 17:03:33 |
| BOOMBIT | BBT | 14,3000 | -0,3200 | -2,19% | 14,5000 | 14,5000 | 14,2400 | 2 038 | 58 666 | 2022-05-27 16:49:18 |
| BORYSZEW | BRS | 5,9500 | -0,0200 | -0,34% | 5,9900 | 6,0000 | 5,9100 | 84 651 | 1 010 190 | 2022-05-27 17:04:05 |
| BOS | BOS | 8,5300 | 0,0100 | 0,12% | 8,7800 | 8,7800 | 8,5300 | 10 865 | 189 794 | 2022-05-27 16:44:20 |
| BOWIM | BOW | 14,8600 | 0,3800 | 2,62% | 14,5000 | 14,9000 | 14,4000 | 58 229 | 1 715 140 | 2022-05-27 17:01:08 |
| BRAND24 | B24 | 24,3000 | 0,5000 | 2,10% | 23,1000 | 24,3000 | 23,1000 | 1 371 | 65 780 | 2022-05-27 17:00:00 |
| BUDIMEX | BDX | 225,5000 | 1,5000 | 0,67% | 225,0000 | 226,5000 | 224,0000 | 8 355 | 3 765 230 | 2022-05-27 17:04:24 |
| BUMECH | BMC | 35,1600 | -0,1200 | -0,34% | 35,6800 | 35,8000 | 34,7400 | 75 767 | 5 349 692 | 2022-05-27 17:01:39 |
| CAPTORTX | CTX | 134,5000 | -2,0000 | -1,47% | 138,0000 | 138,0000 | 134,5000 | 121 | 33 288 | 2022-05-27 16:04:14 |
| CAVATINA | CAV | 20,6000 | -0,2000 | -0,96% | 20,0000 | 20,6000 | 20,0000 | 86 | 3 452 | 2022-05-27 11:19:11 |
| CCC | CCC | 48,8900 | 1,8900 | 4,02% | 47,4000 | 48,9800 | 46,5600 | 331 860 | 31 835 982 | 2022-05-27 17:03:37 |
| CCENERGY | CCE | 0,7580 | 0,0040 | 0,53% | 0,7520 | 0,7580 | 0,7000 | 2 603 | 3 678 | 2022-05-27 12:24:28 |
| CDPROJEKT | CDR | 112,2800 | 1,6600 | 1,50% | 112,0600 | 114,7400 | 107,2000 | 596 168 | 131 068 608 | 2022-05-27 17:04:49 |
| CDRL | CDL | 20,5000 | 0,0000 | 0,00% | 20,5000 | 20,5000 | 20,5000 | 10 | 410 | 2022-05-27 09:00:00 |
| CELTIC | CPD | 9,9600 | 0,8200 | 8,97% | 9,1600 | 10,0000 | 8,9400 | 7 909 | 147 892 | 2022-05-27 16:33:43 |
| CIECH | CIE | 40,6400 | 0,4600 | 1,14% | 40,2000 | 40,6600 | 40,1200 | 13 294 | 1 077 006 | 2022-05-27 17:00:23 |
| CIGAMES | CIG | 1,7760 | -0,0240 | -1,33% | 1,7800 | 1,8560 | 1,7520 | 1 155 751 | 4 214 126 | 2022-05-27 17:00:00 |
| CLNPHARMA | CLN | 16,4800 | -0,5200 | -3,06% | 17,0400 | 17,9000 | 16,2600 | 66 842 | 2 230 116 | 2022-05-27 17:00:00 |
| CNT | CNT | 22,2000 | -0,3000 | -1,33% | 22,4000 | 22,4000 | 21,4000 | 434 | 18 974 | 2022-05-27 11:00:19 |
| COGNOR | COG | 5,1400 | -0,0300 | -0,58% | 5,1500 | 5,2500 | 5,1100 | 61 293 | 633 656 | 2022-05-27 17:00:00 |
| COMARCH | CMR | 177,8000 | 2,8000 | 1,60% | 175,0000 | 180,0000 | 173,6000 | 651 | 230 630 | 2022-05-27 17:00:00 |
| COMP | CMP | 43,8000 | 0,8000 | 1,86% | 42,8000 | 43,8000 | 42,5000 | 7 671 | 665 592 | 2022-05-27 17:00:17 |
| COMPERIA | CPL | 4,1800 | 0,0000 | 0,00% | 4,0000 | 4,1800 | 4,0000 | 444 | 3 606 | 2022-05-27 13:37:00 |
| COMPREMUM | CPR | 2,5000 | 0,0100 | 0,40% | 2,4950 | 2,5000 | 2,4400 | 13 466 | 66 300 | 2022-05-27 16:42:37 |
| CORMAY | CRM | 0,9270 | 0,0180 | 1,98% | 0,9290 | 0,9290 | 0,9050 | 8 460 | 15 474 | 2022-05-27 17:03:57 |
| CREEPYJAR | CRJ | 592,0000 | -4,0000 | -0,67% | 585,0000 | 605,0000 | 568,0000 | 336 | 394 420 | 2022-05-27 17:00:00 |
| CYFRPLSAT | CPS | 21,8000 | -0,2600 | -1,18% | 22,1000 | 22,2200 | 21,7400 | 240 334 | 10 540 798 | 2022-05-27 17:00:23 |
| DADELO | DAD | 11,5000 | 0,2000 | 1,77% | 12,0000 | 12,0000 | 11,5000 | 931 | 21 478 | 2022-05-27 12:48:42 |
| DATAWALK | DAT | 142,9600 | -1,0400 | -0,72% | 142,8000 | 145,8000 | 142,1000 | 956 | 273 980 | 2022-05-27 17:00:00 |
| DEBICA | DBC | 67,0000 | -0,2000 | -0,30% | 67,0000 | 67,2000 | 66,8000 | 359 | 48 088 | 2022-05-27 16:42:19 |
| DECORA | DCR | 33,2000 | -0,4000 | -1,19% | 33,6000 | 33,6000 | 32,4000 | 1 268 | 83 510 | 2022-05-27 17:00:00 |
| DEKPOL | DEK | 26,7000 | 0,0000 | 0,00% | 26,7000 | 26,7000 | 26,6000 | 281 | 15 006 | 2022-05-27 15:46:48 |
| DELKO | DEL | 14,8500 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,7000 | 2 128 | 63 106 | 2022-05-27 17:00:00 |
| DEVELIA | DVL | 2,8600 | -0,0300 | -1,04% | 2,8900 | 2,8900 | 2,8000 | 127 007 | 722 674 | 2022-05-27 17:00:50 |
| DIGITANET | DIG | 11,9000 | 1,0500 | 9,68% | 10,9000 | 11,9000 | 10,5500 | 6 077 | 137 922 | 2022-05-27 17:00:00 |
| DINOPL | DNP | 290,7000 | -2,5000 | -0,85% | 291,2000 | 297,6000 | 287,7000 | 135 971 | 79 263 376 | 2022-05-27 17:00:50 |
| DOMDEV | DOM | 100,6000 | 0,6000 | 0,60% | 100,0000 | 100,6000 | 100,0000 | 2 327 | 465 636 | 2022-05-27 17:00:00 |
| DROZAPOL | DPL | 8,8800 | 0,4200 | 4,96% | 8,5800 | 8,8800 | 8,5000 | 30 308 | 527 354 | 2022-05-27 17:02:12 |
| ECHO | ECH | 3,1400 | -0,0550 | -1,72% | 3,1500 | 3,1900 | 3,1000 | 39 566 | 248 122 | 2022-05-27 17:00:41 |
| EDINVEST | EDI | 3,7600 | -0,0800 | -2,08% | 3,7600 | 3,7600 | 3,7600 | 79 | 594 | 2022-05-26 15:14:48 |
| EKOEXPORT | EEX | 1,7000 | 0,0100 | 0,59% | 1,7200 | 1,7200 | 1,6400 | 9 765 | 32 672 | 2022-05-27 17:00:00 |
| ELEKTROTI | ELT | 6,1800 | -0,4000 | -6,08% | 6,3000 | 6,3000 | 5,9600 | 128 010 | 1 562 150 | 2022-05-27 16:49:30 |
| ELKOP | EKP | 0,4000 | -0,0080 | -1,96% | 0,4000 | 0,4080 | 0,3910 | 12 878 | 10 196 | 2022-05-27 17:00:00 |
| ELZAB | ELZ | 2,1800 | -0,0800 | -3,54% | 2,2500 | 2,2500 | 2,1700 | 922 | 4 072 | 2022-05-27 17:00:00 |
| ENAP | ENP | 1,8800 | 0,0000 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 22 | 82 | 2022-05-25 12:27:48 |
| ENEA | ENA | 9,0150 | -0,1250 | -1,37% | 9,1800 | 9,1800 | 8,9800 | 259 898 | 4 695 624 | 2022-05-27 17:00:00 |
| ENELMED | ENE | 15,6000 | 0,0000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 485 | 15 132 | 2022-05-23 09:59:11 |
| ENTER | ENT | 27,2000 | 0,5000 | 1,87% | 26,7000 | 27,2000 | 26,6000 | 643 | 34 730 | 2022-05-27 17:00:00 |
| ERBUD | ERB | 35,0000 | 0,6000 | 1,74% | 35,5000 | 35,5000 | 34,1500 | 525 | 36 502 | 2022-05-27 15:58:24 |
| ERG | ERG | 51,0000 | 0,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | 10 | 1 020 | 2022-05-27 10:15:24 |
| ESOTIQ | EAH | 37,5000 | -0,5000 | -1,32% | 38,2000 | 38,2000 | 37,0000 | 272 | 20 286 | 2022-05-27 17:00:00 |
| EUCO | EUC | 1,9800 | -0,0100 | -0,50% | 1,9900 | 2,0000 | 1,9800 | 4 460 | 17 746 | 2022-05-27 16:11:40 |
| EUROCASH | EUR | 11,3900 | 0,0000 | 0,00% | 11,3700 | 11,3900 | 11,2100 | 84 068 | 1 904 650 | 2022-05-27 17:02:33 |
| EUROTEL | ETL | 40,9000 | -0,1000 | -0,24% | 41,0000 | 41,3000 | 39,1000 | 3 627 | 292 362 | 2022-05-27 17:00:00 |
| FAMUR | FMF | 2,7740 | 0,0260 | 0,95% | 2,7480 | 2,7740 | 2,7020 | 151 831 | 835 766 | 2022-05-27 17:01:12 |
| FASING | FSG | 12,9500 | -0,1500 | -1,15% | 12,6000 | 12,9500 | 12,5000 | 3 093 | 78 112 | 2022-05-27 16:13:23 |
| FEERUM | FEE | 5,7000 | -0,5500 | -8,80% | 6,2500 | 6,2500 | 5,7000 | 887 | 10 318 | 2022-05-27 13:39:31 |
| FERRO | FRO | 28,8000 | 0,6000 | 2,13% | 28,6000 | 29,1000 | 27,9000 | 2 045 | 117 390 | 2022-05-27 17:00:00 |
| FERRUM | FER | 3,8000 | -0,0600 | -1,55% | 3,8600 | 3,8600 | 3,8000 | 52 | 402 | 2022-05-27 13:38:54 |
| FON | FON | 0,2160 | -0,0035 | -1,59% | 0,2290 | 0,2290 | 0,2155 | 8 913 | 3 942 | 2022-05-27 13:41:36 |
| FORTE | FTE | 37,0000 | 1,1000 | 3,06% | 37,4000 | 37,4000 | 35,7000 | 1 174 | 86 358 | 2022-05-27 15:19:06 |
| GAMEOPS | GOP | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 111 | 1 510 | 2022-05-27 13:01:00 |
| GAMFACTOR | GIF | 6,2800 | 0,0200 | 0,32% | 6,1000 | 6,2800 | 6,1000 | 2 289 | 28 638 | 2022-05-27 17:00:00 |
| GETIN | GTN | 0,9990 | 0,0080 | 0,81% | 0,9870 | 1,0200 | 0,9870 | 38 590 | 77 256 | 2022-05-27 17:00:00 |
| GETINOBLE | GNB | 0,1920 | -0,0050 | -2,54% | 0,1970 | 0,1971 | 0,1910 | 1 835 285 | 710 324 | 2022-05-27 17:03:22 |
| GIGROUP | GIG | 1,4978 | -0,0222 | -1,46% | 1,4980 | 1,4980 | 1,4978 | 155 | 464 | 2022-05-27 09:08:06 |
| GOBARTO | GOB | 6,2000 | -0,2000 | -3,13% | 6,2000 | 6,2000 | 6,2000 | 579 | 7 180 | 2022-05-27 16:43:12 |
| GPW | GPW | 38,0000 | 0,3800 | 1,01% | 38,0000 | 38,1800 | 37,8000 | 36 675 | 2 783 624 | 2022-05-27 17:01:21 |
| GROCLIN | GCN | 1,8400 | -0,0360 | -1,92% | 1,8200 | 1,8760 | 1,8000 | 8 514 | 31 040 | 2022-05-27 16:42:34 |
| GRODNO | GRN | 17,1400 | -0,3400 | -1,95% | 17,5000 | 17,5000 | 17,1000 | 12 902 | 445 344 | 2022-05-27 17:00:00 |
| GRUPAAZOTY | ATT | 53,0000 | 0,2000 | 0,38% | 53,5000 | 55,5000 | 52,9000 | 145 256 | 15 739 226 | 2022-05-27 17:01:36 |
| GRUPRACUJ | GPP | 62,6000 | -2,8000 | -4,28% | 65,3000 | 65,3000 | 62,4000 | 19 187 | 2 427 904 | 2022-05-27 17:00:00 |
| GTC | GTC | 5,9000 | -0,1000 | -1,67% | 5,9000 | 5,9000 | 5,9000 | 152 | 1 794 | 2022-05-27 17:00:00 |
| HANDLOWY | BHW | 60,1000 | 1,1000 | 1,86% | 59,0000 | 60,1000 | 59,0000 | 13 340 | 1 588 878 | 2022-05-27 17:00:00 |
| HARPER | HRP | 5,4000 | 0,1400 | 2,66% | 5,4300 | 5,4300 | 5,2300 | 3 261 | 34 960 | 2022-05-27 16:49:45 |
| HELIO | HEL | 16,0000 | 0,4000 | 2,56% | 16,0000 | 16,0000 | 16,0000 | 10 | 320 | 2022-05-27 09:02:08 |
| HERKULES | HRS | 1,3300 | -0,0100 | -0,75% | 1,3300 | 1,3300 | 1,2650 | 4 954 | 12 658 | 2022-05-27 17:00:00 |
| HMINWEST | HMI | 13,1500 | 0,0000 | 0,00% | 13,1500 | 13,1500 | 12,9000 | 3 073 | 79 494 | 2022-05-27 17:00:00 |
| HYDROTOR | HDR | 38,2000 | 0,3000 | 0,79% | 38,2000 | 38,2000 | 38,2000 | 5 | 382 | 2022-05-27 14:01:11 |
| IFIRMA | IFI | 20,4000 | -1,3000 | -5,99% | 21,6000 | 21,9000 | 19,4500 | 9 378 | 376 426 | 2022-05-27 17:02:39 |
| IMMOBILE | GKI | 1,6550 | -0,0050 | -0,30% | 1,7400 | 1,7400 | 1,6550 | 5 962 | 20 116 | 2022-05-27 17:00:00 |
| IMPERIO | IMP | 1,7600 | 0,0000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 1 876 | 6 606 | 2022-05-27 14:58:55 |
| IMS | IMS | 2,6600 | 0,0900 | 3,50% | 2,4800 | 2,6700 | 2,4800 | 31 988 | 166 254 | 2022-05-27 17:00:00 |
| INC | INC | 2,3800 | -0,0050 | -0,21% | 2,3850 | 2,4550 | 2,3650 | 8 521 | 40 616 | 2022-05-27 17:00:00 |
| INGBSK | ING | 196,0000 | 4,8000 | 2,51% | 194,8000 | 196,0000 | 190,4000 | 2 690 | 1 036 652 | 2022-05-27 17:00:00 |
| INPRO | INP | 6,7500 | 0,0000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 10 | 136 | 2022-05-27 09:02:14 |
| INSTALKRK | INK | 33,7000 | -0,2000 | -0,59% | 33,8000 | 33,8000 | 32,1000 | 895 | 59 306 | 2022-05-27 12:59:19 |
| INTERCARS | CAR | 399,5000 | -10,5000 | -2,56% | 410,0000 | 411,5000 | 392,5000 | 1 232 | 985 592 | 2022-05-27 17:00:00 |
| INTERSPPL | IPO | 0,8500 | 0,0400 | 4,94% | 0,8100 | 0,8500 | 0,8100 | 1 737 | 2 950 | 2022-05-25 16:10:48 |
| INTROL | INL | 4,8100 | 0,0100 | 0,21% | 4,8100 | 4,8700 | 4,8100 | 1 150 | 11 082 | 2022-05-27 15:42:48 |
| INVISTA | INV | 4,6900 | -0,1500 | -3,10% | 4,7100 | 4,7100 | 4,6900 | 700 | 6 574 | 2022-05-27 17:00:00 |
| IPOPEMA | IPE | 2,9000 | -0,0200 | -0,68% | 2,9200 | 3,0100 | 2,7700 | 33 140 | 192 626 | 2022-05-27 16:48:52 |
| IZOSTAL | IZS | 2,6400 | 0,0000 | 0,00% | 2,6400 | 2,6400 | 2,5600 | 6 211 | 32 420 | 2022-05-27 16:48:24 |
| JSW | JSW | 68,5000 | 0,6000 | 0,88% | 68,0400 | 69,1800 | 67,3000 | 360 185 | 49 175 592 | 2022-05-27 17:03:06 |
| K2HOLDING | K2H | 24,5000 | -0,1000 | -0,41% | 25,1000 | 25,1000 | 24,5000 | 105 | 5 148 | 2022-05-27 16:14:40 |
| KCI | KCI | 0,8820 | -0,0080 | -0,90% | 0,8820 | 0,8820 | 0,8820 | 6 | 10 | 2022-05-27 14:41:47 |
| KETY | KTY | 610,0000 | 6,0000 | 0,99% | 608,0000 | 610,0000 | 600,0000 | 2 728 | 3 291 898 | 2022-05-27 17:00:54 |
| KGHM | KGH | 144,7500 | 3,1000 | 2,19% | 142,6000 | 145,0000 | 141,4500 | 602 710 | 172 948 032 | 2022-05-27 17:04:24 |
| KGL | KGL | 8,4600 | 0,1000 | 1,20% | 8,3600 | 8,6000 | 7,9200 | 79 160 | 1 276 604 | 2022-05-27 17:00:00 |
| KINOPOL | KPL | 14,7500 | 0,1000 | 0,68% | 14,7500 | 14,7500 | 14,6000 | 1 248 | 36 572 | 2022-05-27 16:42:43 |
| KOGENERA | KGN | 25,3000 | -0,2000 | -0,78% | 25,6000 | 25,7000 | 25,3000 | 314 | 16 034 | 2022-05-27 15:46:25 |
| KOMPAP | KMP | 18,0000 | 1,0000 | 5,88% | 17,0000 | 18,0000 | 17,0000 | 467 | 15 912 | 2022-05-24 13:22:35 |
| KPPD | KPD | 93,8000 | -0,6000 | -0,64% | 91,0000 | 94,0000 | 90,8000 | 46 | 8 398 | 2022-05-27 14:39:17 |
| KREC | KRC | 22,4000 | 0,6000 | 2,75% | 21,7000 | 22,4000 | 21,7000 | 82 | 3 642 | 2022-05-27 15:54:14 |
| KRUK | KRU | 265,6000 | -0,2000 | -0,08% | 267,0000 | 269,0000 | 262,6000 | 20 849 | 11 080 538 | 2022-05-27 17:00:00 |
| KRVITAMIN | KVT | 12,4800 | 0,1400 | 1,13% | 12,3600 | 12,6600 | 12,3600 | 901 | 22 746 | 2022-05-27 10:10:39 |
| LARQ | LRQ | 1,3150 | -0,0600 | -4,36% | 1,3800 | 1,3800 | 1,2450 | 24 296 | 61 450 | 2022-05-27 16:43:16 |
| LENA | LEN | 3,7800 | -0,1100 | -2,83% | 3,9300 | 3,9300 | 3,7800 | 1 173 | 8 986 | 2022-05-27 15:18:12 |
| LENTEX | LTX | 7,6600 | 0,1600 | 2,13% | 7,5200 | 7,8000 | 7,5200 | 1 979 | 30 206 | 2022-05-27 15:13:26 |
| LIBET | LBT | 1,1700 | -0,0100 | -0,85% | 1,2600 | 1,2600 | 1,1700 | 4 010 | 9 706 | 2022-05-27 16:03:37 |
| LIVECHAT | LVC | 86,1000 | 1,1000 | 1,29% | 86,9000 | 87,3000 | 86,0000 | 3 567 | 617 952 | 2022-05-27 17:00:00 |
| LOKUM | LKD | 15,9500 | -1,7500 | -9,89% | 15,9500 | 16,5000 | 15,9500 | 1 179 | 38 198 | 2022-05-27 16:38:11 |
| LOTOS | LTS | 68,3000 | 1,1000 | 1,64% | 67,2000 | 68,8400 | 66,0000 | 229 480 | 31 045 656 | 2022-05-27 17:01:33 |
| LPP | LPP | 9945,0000 | 155,0000 | 1,58% | 10 000,0000 | 10 150,0000 | 9 870,0000 | 801 | 15 990 750 | 2022-05-27 17:00:23 |
| LSISOFT | LSI | 14,2000 | -0,0500 | -0,35% | 13,6000 | 14,2000 | 13,6000 | 535 | 14 950 | 2022-05-27 14:47:10 |
| LUBAWA | LBW | 2,6750 | 0,0350 | 1,33% | 2,6300 | 2,7300 | 2,6000 | 641 683 | 3 409 178 | 2022-05-27 17:03:33 |
| MABION | MAB | 26,5000 | -1,1000 | -3,99% | 27,7000 | 28,0000 | 26,4500 | 63 240 | 3 392 150 | 2022-05-27 17:01:29 |
| MAKARONPL | MAK | 7,9000 | 0,0000 | 0,00% | 7,9000 | 7,9000 | 7,6200 | 1 388 | 21 698 | 2022-05-27 16:35:32 |
| MANGATA | MGT | 76,0000 | -1,4000 | -1,81% | 76,0000 | 76,0000 | 76,0000 | 9 | 1 368 | 2022-05-27 14:25:24 |
| MARVIPOL | MVP | 5,9200 | 0,0200 | 0,34% | 6,0000 | 6,1000 | 5,8200 | 34 561 | 413 172 | 2022-05-27 16:38:38 |
| MAXCOM | MXC | 11,8000 | 0,0000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | 436 | 10 290 | 2022-05-27 13:26:55 |
| MBANK | MBK | 271,0000 | -1,2000 | -0,44% | 274,8000 | 274,8000 | 268,4000 | 24 038 | 13 047 132 | 2022-05-27 17:03:42 |
| MCI | MCI | 17,0000 | 0,1000 | 0,59% | 16,9000 | 17,0000 | 16,9000 | 714 | 24 168 | 2022-05-27 17:00:00 |
| MDIENERGIA | MDI | 2,5000 | -0,0300 | -1,19% | 2,5100 | 2,5100 | 2,4000 | 4 | 20 | 2022-05-27 15:35:06 |
| MEDICALG | MDG | 6,2100 | -0,1100 | -1,74% | 6,5900 | 6,6000 | 6,2100 | 8 524 | 107 830 | 2022-05-27 16:42:05 |
| MEDINICE | ICE | 13,0000 | 0,0000 | 0,00% | 12,6200 | 13,3000 | 12,6000 | 2 417 | 62 692 | 2022-05-27 16:39:56 |
| MENNICA | MNC | 20,2000 | -0,1000 | -0,49% | 20,3000 | 20,4000 | 20,2000 | 1 204 | 48 812 | 2022-05-27 16:06:43 |
| MERCATOR | MRC | 62,5800 | 0,2000 | 0,32% | 62,2000 | 62,8600 | 61,5200 | 15 524 | 1 936 724 | 2022-05-27 17:00:00 |
| MERCOR | MCR | 10,3000 | 0,0500 | 0,49% | 10,5000 | 10,9500 | 10,3000 | 432 | 9 162 | 2022-05-27 17:00:00 |
| MEXPOLSKA | MEX | 2,6500 | 0,0500 | 1,92% | 2,6700 | 2,6700 | 2,5200 | 9 314 | 48 062 | 2022-05-27 17:00:00 |
| MFO | MFO | 44,9000 | -0,6000 | -1,32% | 45,5000 | 45,5000 | 44,2000 | 681 | 61 028 | 2022-05-27 17:00:00 |
| MILLENNIUM | MIL | 4,7440 | -0,0260 | -0,55% | 4,7800 | 4,7800 | 4,6040 | 1 107 595 | 10 366 232 | 2022-05-27 17:01:35 |
| MIRACULUM | MIR | 1,1350 | 0,0100 | 0,89% | 1,1400 | 1,1400 | 1,0900 | 14 832 | 32 800 | 2022-05-27 17:00:00 |
| MIRBUD | MRB | 3,4050 | 0,0050 | 0,15% | 3,4500 | 3,4600 | 3,4050 | 43 257 | 295 952 | 2022-05-27 17:00:00 |
| MLPGROUP | MLG | 71,6000 | 1,6000 | 2,29% | 70,0000 | 71,6000 | 70,0000 | 108 | 15 292 | 2022-05-27 09:21:58 |
| MLSYSTEM | MLS | 61,5000 | 0,1000 | 0,16% | 62,0000 | 62,0000 | 60,5000 | 2 288 | 280 352 | 2022-05-27 17:00:00 |
| MOBRUK | MBR | 310,0000 | -2,5000 | -0,80% | 313,0000 | 316,5000 | 310,0000 | 2 622 | 1 650 002 | 2022-05-27 17:00:00 |
| MOLECURE | MOC | 26,5000 | -0,4000 | -1,49% | 27,0000 | 27,0000 | 26,0000 | 3 975 | 210 830 | 2022-05-27 17:00:00 |
| MONNARI | MON | 3,7400 | -0,0600 | -1,58% | 3,7400 | 3,7800 | 3,6650 | 12 315 | 91 716 | 2022-05-27 16:48:50 |
| MOSTALPLC | MSP | 34,5000 | -0,4000 | -1,15% | 34,2000 | 34,9000 | 33,8000 | 3 655 | 249 448 | 2022-05-27 17:00:00 |
| MOSTALWAR | MSW | 6,0800 | 0,0000 | 0,00% | 5,9000 | 6,0800 | 5,7800 | 2 522 | 29 840 | 2022-05-27 16:33:20 |
| MOSTALZAB | MSZ | 1,5980 | 0,0340 | 2,17% | 1,5760 | 1,5980 | 1,5620 | 49 362 | 156 366 | 2022-05-27 17:00:00 |
| MUZA | MZA | 5,8000 | 0,0500 | 0,87% | 5,7000 | 5,8000 | 5,7000 | 1 350 | 15 450 | 2022-05-25 09:26:03 |
| MWTRADE | MWT | 6,5000 | 0,2600 | 4,17% | 6,5000 | 6,5000 | 6,5000 | 2 | 26 | 2022-05-27 09:11:57 |
| NANOGROUP | NNG | 1,2960 | 0,0460 | 3,68% | 1,2900 | 1,3700 | 1,2600 | 20 782 | 52 742 | 2022-05-27 14:38:10 |
| NEUCA | NEU | 759,0000 | -1,0000 | -0,13% | 765,0000 | 765,0000 | 757,0000 | 78 | 118 668 | 2022-05-27 17:00:00 |
| NEWAG | NWG | 19,8500 | 0,3000 | 1,53% | 19,9500 | 19,9500 | 19,8500 | 163 | 6 472 | 2022-05-27 16:24:20 |
| NEXITY | NXG | 2,6000 | 0,0600 | 2,36% | 2,5500 | 2,6000 | 2,4500 | 1 162 | 5 920 | 2022-05-27 17:00:00 |
| NTTSYSTEM | NTT | 3,9500 | -0,1200 | -2,95% | 4,0700 | 4,0900 | 3,9000 | 39 305 | 311 216 | 2022-05-27 16:40:00 |
| ODLEWNIE | ODL | 6,9000 | 0,1000 | 1,47% | 6,9200 | 6,9200 | 6,6200 | 4 042 | 55 050 | 2022-05-27 16:24:44 |
| OEX | OEX | 34,5000 | 0,3000 | 0,88% | 34,1000 | 36,3000 | 33,1000 | 1 570 | 108 224 | 2022-05-27 15:59:07 |
| ONDE | OND | 12,3400 | -1,3200 | -9,66% | 13,4400 | 13,4400 | 12,2000 | 27 883 | 713 716 | 2022-05-27 17:03:00 |
| OPONEO.PL | OPN | 45,2000 | 0,8000 | 1,80% | 44,8000 | 45,4000 | 43,2000 | 3 271 | 290 148 | 2022-05-27 17:00:00 |
| OPTEAM | OPM | 12,1000 | 0,0000 | 0,00% | 12,1000 | 12,1600 | 12,1000 | 2 280 | 55 216 | 2022-05-27 16:48:39 |
| ORANGEPL | OPL | 6,0380 | -0,0540 | -0,89% | 6,1000 | 6,1680 | 5,9900 | 2 384 249 | 28 894 204 | 2022-05-27 17:00:00 |
| ORZBIALY | OBL | 23,3000 | 0,0000 | 0,00% | 23,2000 | 23,3000 | 23,2000 | 328 | 15 244 | 2022-05-27 16:49:08 |
| OTLOG | OTS | 11,0000 | -0,1000 | -0,90% | 10,9000 | 11,0000 | 10,6000 | 1 960 | 42 288 | 2022-05-27 15:42:36 |
| OTMUCHOW | OTM | 2,8200 | -0,1000 | -3,42% | 2,9100 | 2,9100 | 2,8100 | 11 467 | 64 718 | 2022-05-27 16:17:57 |
| PAMAPOL | PMP | 3,8200 | -0,1300 | -3,29% | 3,8100 | 3,8600 | 3,7100 | 14 913 | 112 166 | 2022-05-27 17:00:00 |
| PANOVA | NVA | 13,2000 | 0,4000 | 3,12% | 12,9000 | 13,2000 | 12,9000 | 1 001 | 25 826 | 2022-05-27 17:00:00 |
| PATENTUS | PAT | 1,3100 | 0,0000 | 0,00% | 1,3100 | 1,3100 | 1,2550 | 457 | 1 180 | 2022-05-27 16:49:56 |
| PCCROKITA | PCR | 87,7000 | 0,4000 | 0,46% | 87,8000 | 87,9000 | 87,0000 | 4 927 | 862 766 | 2022-05-27 17:00:00 |
| PCFGROUP | PCF | 51,8000 | -1,8000 | -3,36% | 52,1000 | 52,1000 | 50,5000 | 1 605 | 164 366 | 2022-05-27 17:00:00 |
| PEKABEX | PBX | 13,4000 | 0,3000 | 2,29% | 13,0500 | 13,6500 | 13,0500 | 1 886 | 50 118 | 2022-05-27 17:00:00 |
| PEKAO | PEO | 90,8200 | -2,6800 | -2,87% | 94,0000 | 94,1800 | 90,7800 | 514 876 | 94 058 720 | 2022-05-27 17:03:53 |
| PEP | PEP | 71,2000 | -2,8000 | -3,78% | 74,0000 | 75,0000 | 71,1000 | 895 | 130 592 | 2022-05-27 16:47:05 |
| PEPEES | PPS | 1,4000 | 0,0600 | 4,48% | 1,3900 | 1,4000 | 1,3400 | 2 933 | 8 148 | 2022-05-27 13:35:19 |
| PGE | PGE | 10,0000 | -0,2700 | -2,63% | 10,3000 | 10,3400 | 10,0000 | 2 033 502 | 41 213 728 | 2022-05-27 17:04:37 |
| PGFGROUP | PGV | 0,7200 | -0,0100 | -1,37% | 0,7000 | 0,7280 | 0,6900 | 34 634 | 50 026 | 2022-05-27 17:00:00 |
| PGNIG | PGN | 6,1820 | -0,0940 | -1,50% | 6,2760 | 6,3480 | 6,0960 | 2 920 554 | 36 029 420 | 2022-05-27 17:04:04 |
| PHARMENA | PHR | 6,5200 | 0,1600 | 2,52% | 6,4000 | 6,6600 | 6,0000 | 5 579 | 71 948 | 2022-05-27 17:00:00 |
| PHN | PHN | 13,3500 | 0,1000 | 0,75% | 13,2500 | 13,3500 | 13,2000 | 2 712 | 72 088 | 2022-05-27 15:50:35 |
| PKNORLEN | PKN | 70,4000 | -1,2000 | -1,68% | 71,6400 | 71,9600 | 70,0200 | 809 863 | 114 161 592 | 2022-05-27 17:00:23 |
| PKOBP | PKO | 31,0600 | -1,0900 | -3,39% | 32,1500 | 32,1600 | 30,9800 | 2 540 470 | 158 785 936 | 2022-05-27 17:01:15 |
| PKPCARGO | PKP | 11,5800 | 0,0300 | 0,26% | 11,7100 | 11,7500 | 11,5000 | 48 676 | 1 126 514 | 2022-05-27 17:00:52 |
| PLAYWAY | PLW | 296,0000 | 5,0000 | 1,72% | 291,0000 | 298,0000 | 287,5000 | 5 898 | 3 448 782 | 2022-05-27 17:00:00 |
| PMPG | PGM | 3,0000 | 0,1800 | 6,38% | 2,9000 | 3,0000 | 2,9000 | 4 828 | 28 296 | 2022-05-27 17:00:00 |
| POLICE | PCE | 11,8000 | -0,2000 | -1,67% | 11,8000 | 11,8500 | 11,8000 | 868 | 20 490 | 2022-05-27 15:59:40 |
| POLIMEXMS | PXM | 3,3800 | 0,0500 | 1,50% | 3,3400 | 3,3940 | 3,3120 | 81 791 | 548 604 | 2022-05-27 17:00:00 |
| POLTREG | PTG | 41,5000 | 0,0000 | 0,00% | 41,0000 | 41,9000 | 41,0000 | 5 431 | 445 358 | 2022-05-27 14:58:23 |
| POLWAX | PWX | 2,9600 | 0,0200 | 0,68% | 2,9400 | 2,9600 | 2,9400 | 489 | 2 894 | 2022-05-27 16:49:20 |
| PRAGMAINK | PRI | 3,8000 | 0,1400 | 3,83% | 3,8000 | 3,8000 | 3,8000 | 46 | 350 | 2022-05-27 14:27:15 |
| PROCHEM | PRM | 33,6000 | -0,6000 | -1,75% | 34,0000 | 34,0000 | 33,6000 | 15 | 1 016 | 2022-05-27 16:26:26 |
| PROJPRZEM | PJP | 7,6000 | 0,5000 | 7,04% | 7,1000 | 7,6000 | 7,1000 | 23 | 336 | 2022-05-27 17:00:00 |
| PROTEKTOR | PRT | 2,8700 | 0,0600 | 2,14% | 2,8200 | 2,8800 | 2,8100 | 7 222 | 40 940 | 2022-05-27 16:31:08 |
| PUNKPIRAT | PUN | 0,2790 | 0,0050 | 1,82% | 0,2740 | 0,2800 | 0,2510 | 23 986 | 12 868 | 2022-05-27 15:39:00 |
| PURE | PUR | 43,5000 | 0,2500 | 0,58% | 43,6000 | 43,6000 | 42,5000 | 673 | 57 778 | 2022-05-27 17:00:00 |
| PZU | PZU | 32,0100 | -0,5900 | -1,81% | 32,5200 | 32,6500 | 32,0000 | 772 416 | 49 794 644 | 2022-05-27 17:00:23 |
| QUERCUS | QRS | 3,5600 | 0,0500 | 1,42% | 3,5100 | 3,5600 | 3,5100 | 1 798 | 12 770 | 2022-05-27 16:41:00 |
| R22 | R22 | 40,0000 | -1,1000 | -2,68% | 41,1000 | 41,1000 | 39,8500 | 1 934 | 155 222 | 2022-05-27 16:13:41 |
| RAFAKO | RFK | 1,8000 | 0,0000 | 0,00% | 1,8080 | 1,8100 | 1,7820 | 114 696 | 412 188 | 2022-05-27 17:00:00 |
| RAINBOW | RBW | 22,7500 | 0,0500 | 0,22% | 22,8000 | 23,0000 | 22,2500 | 1 867 | 84 780 | 2022-05-27 17:00:00 |
| RANKPROGR | RNK | 1,6000 | 0,0050 | 0,31% | 1,5600 | 1,6050 | 1,5400 | 10 401 | 32 476 | 2022-05-27 17:00:00 |
| RAWLPLUG | RWL | 16,0000 | 0,9000 | 5,96% | 15,9000 | 16,3500 | 15,9000 | 11 041 | 353 182 | 2022-05-27 17:00:00 |
| RELPOL | RLP | 5,6000 | 0,0400 | 0,72% | 5,5600 | 5,6000 | 5,4800 | 11 880 | 131 668 | 2022-05-27 16:16:11 |
| REMAK | RMK | 13,3000 | -0,0500 | -0,37% | 13,0000 | 13,3000 | 13,0000 | 54 | 1 404 | 2022-05-27 17:00:00 |
| RESBUD | RES | 0,5420 | 0,0040 | 0,74% | 0,6000 | 0,6100 | 0,5400 | 72 092 | 82 298 | 2022-05-27 17:00:00 |
| ROPCZYCE | RPC | 31,3000 | 1,1000 | 3,64% | 30,2000 | 31,3000 | 30,2000 | 184 | 11 488 | 2022-05-27 16:48:16 |
| RYVU | RVU | 30,0000 | -0,4000 | -1,32% | 31,0000 | 31,0000 | 29,0000 | 4 469 | 270 822 | 2022-05-27 17:00:00 |
| SANOK | SNK | 11,3600 | -0,0400 | -0,35% | 11,5000 | 11,7800 | 11,3600 | 8 804 | 202 034 | 2022-05-27 17:00:00 |
| SANPL | SPL | 249,0000 | -3,2000 | -1,27% | 250,0000 | 250,2000 | 246,0000 | 39 047 | 19 407 262 | 2022-05-27 17:03:43 |
| SANWIL | SNW | 1,4950 | -0,0050 | -0,33% | 1,4700 | 1,4950 | 1,4650 | 610 | 1 794 | 2022-05-27 14:14:55 |
| SATIS | STS | 0,6050 | 0,0150 | 2,54% | 0,6340 | 0,6340 | 0,6000 | 582 | 736 | 2022-05-27 17:00:00 |
| SECOGROUP | SWG | 16,0000 | 0,4000 | 2,56% | 15,6000 | 16,0000 | 15,4000 | 1 274 | 40 466 | 2022-05-27 17:00:00 |
| SEKO | SEK | 7,3000 | 0,2500 | 3,55% | 7,0500 | 7,3000 | 7,0500 | 1 050 | 14 830 | 2022-05-27 14:03:52 |
| SELENAFM | SEL | 20,9000 | 0,0000 | 0,00% | 20,9000 | 20,9000 | 20,7000 | 1 158 | 48 360 | 2022-05-27 14:17:27 |
| SELVITA | SLV | 75,9000 | 0,5000 | 0,66% | 75,9000 | 76,0000 | 75,0000 | 709 | 107 258 | 2022-05-27 17:04:30 |
| SHOPER | SHO | 32,9000 | -1,8000 | -5,19% | 35,0000 | 35,0000 | 32,0000 | 2 113 | 138 796 | 2022-05-27 17:00:00 |
| SKARBIEC | SKH | 22,4000 | -0,2000 | -0,88% | 22,8000 | 22,9000 | 22,4000 | 116 | 5 290 | 2022-05-27 17:00:00 |
| SKOTAN | SKT | 1,2240 | -0,0620 | -4,82% | 1,2780 | 1,2800 | 1,1900 | 45 624 | 112 254 | 2022-05-27 17:00:00 |
| SKYLINE | SKL | 0,7200 | 0,0200 | 2,86% | 0,7200 | 0,7200 | 0,7200 | 1 481 | 2 132 | 2022-05-23 12:31:02 |
| SNIEZKA | SKA | 77,4000 | -2,6000 | -3,25% | 79,8000 | 79,8000 | 77,4000 | 16 | 2 490 | 2022-05-27 16:27:15 |
| SOHODEV | SHD | 0,8800 | 0,0050 | 0,57% | 0,8200 | 0,8800 | 0,8200 | 10 696 | 17 886 | 2022-05-27 16:47:40 |
| SONEL | SON | 10,0000 | -0,2000 | -1,96% | 10,1500 | 10,1500 | 10,0000 | 269 | 5 420 | 2022-05-27 16:02:05 |
| SPYROSOFT | SPR | 246,0000 | 6,0000 | 2,50% | 242,0000 | 246,0000 | 239,0000 | 552 | 267 448 | 2022-05-27 16:29:20 |
| STALEXP | STX | 2,9750 | -0,0350 | -1,16% | 2,9750 | 3,0150 | 2,9700 | 29 813 | 178 784 | 2022-05-27 17:00:00 |
| STALPROD | STP | 308,0000 | 1,5000 | 0,49% | 304,0000 | 311,0000 | 304,0000 | 1 432 | 879 422 | 2022-05-27 17:00:00 |
| STALPROFI | STF | 11,6800 | 0,0400 | 0,34% | 11,6600 | 11,7600 | 11,6000 | 16 982 | 395 232 | 2022-05-27 17:00:00 |
| STSHOLDING | STH | 14,7000 | -0,2000 | -1,34% | 14,9000 | 15,2600 | 14,5000 | 390 003 | 11 706 160 | 2022-05-27 17:01:32 |
| SUNEX | SNX | 6,2000 | 0,1400 | 2,31% | 6,1400 | 6,2800 | 5,8200 | 28 808 | 349 360 | 2022-05-27 17:00:00 |
| SUWARY | SUW | 25,0000 | -0,2000 | -0,79% | 25,0000 | 25,0000 | 25,0000 | 2 | 100 | 2022-05-27 09:00:00 |
| SYGNITY | SGN | 11,3000 | 0,2500 | 2,26% | 11,5500 | 11,5500 | 10,8000 | 13 333 | 296 154 | 2022-05-27 17:00:00 |
| SYNEKTIK | SNT | 26,9000 | -0,1000 | -0,37% | 27,0000 | 27,0000 | 26,4500 | 2 704 | 145 166 | 2022-05-27 16:33:44 |
| TALEX | TLX | 16,9000 | 0,0000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 12 | 406 | 2022-05-27 09:01:15 |
| TARCZYNSKI | TAR | 42,4000 | 1,4000 | 3,41% | 41,0000 | 42,4000 | 41,0000 | 42 | 3 514 | 2022-05-27 16:46:17 |
| TAURONPE | TPE | 3,4560 | -0,1060 | -2,98% | 3,5600 | 3,5600 | 3,4070 | 2 638 321 | 18 245 912 | 2022-05-27 17:00:00 |
| TBULL | TBL | 11,8500 | 0,8500 | 7,73% | 11,8500 | 11,8500 | 11,8500 | 5 | 118 | 2022-05-27 14:34:56 |
| TESGAS | TSG | 3,3300 | 0,0000 | 0,00% | 3,3300 | 3,3300 | 3,2600 | 777 | 5 138 | 2022-05-27 15:23:16 |
| TIM | TIM | 33,7000 | -0,5500 | -1,61% | 34,1500 | 34,3000 | 33,5000 | 12 622 | 853 280 | 2022-05-27 17:00:49 |
| TORPOL | TOR | 16,9200 | 0,7400 | 4,57% | 16,2000 | 16,9800 | 16,1800 | 99 659 | 3 313 320 | 2022-05-27 17:04:57 |
| TOWERINVT | TOW | 9,4400 | -0,5600 | -5,60% | 10,0000 | 10,0000 | 9,4400 | 2 361 | 46 116 | 2022-05-27 17:00:00 |
| TOYA | TOA | 6,0600 | 0,0800 | 1,34% | 5,9700 | 6,0600 | 5,9500 | 17 064 | 204 802 | 2022-05-27 17:02:28 |
| TRAKCJA | TRK | 1,6960 | 0,0160 | 0,95% | 1,6800 | 1,7800 | 1,6800 | 82 481 | 281 500 | 2022-05-27 17:00:00 |
| TRANSPOL | TRN | 3,3900 | -0,1100 | -3,14% | 3,4500 | 3,4500 | 3,3700 | 627 | 4 316 | 2022-05-27 16:49:15 |
| TSGAMES | TEN | 128,0000 | 2,7000 | 2,15% | 125,6000 | 129,3000 | 123,2000 | 61 048 | 15 373 028 | 2022-05-27 17:04:37 |
| ULMA | ULM | 61,0000 | 0,4000 | 0,66% | 61,0000 | 61,0000 | 61,0000 | 1 | 122 | 2022-05-27 09:00:03 |
| ULTGAMES | ULG | 21,1500 | 0,3000 | 1,44% | 20,8500 | 21,1500 | 20,4000 | 813 | 33 572 | 2022-05-27 14:31:31 |
| UNIBEP | UNI | 7,9400 | 0,0000 | 0,00% | 8,0000 | 8,2000 | 7,8600 | 3 287 | 53 014 | 2022-05-27 17:00:00 |
| UNIMA | U2K | 6,3400 | 0,0400 | 0,63% | 6,3400 | 6,4800 | 6,3000 | 7 305 | 93 142 | 2022-05-27 15:38:22 |
| UNIMOT | UNT | 51,8000 | 0,3000 | 0,58% | 51,5000 | 52,0000 | 51,0000 | 16 093 | 1 664 712 | 2022-05-27 17:00:43 |
| VENTUREIN | VTI | 2,7400 | 0,0000 | 0,00% | 2,7400 | 3,0000 | 2,7400 | 45 097 | 251 662 | 2022-05-27 17:00:00 |
| VERCOM | VRC | 37,2000 | -0,1000 | -0,27% | 37,2000 | 37,2000 | 36,5000 | 1 150 | 85 278 | 2022-05-27 16:48:55 |
| VIGOSYS | VGO | 580,0000 | 0,0000 | 0,00% | 594,0000 | 594,0000 | 580,0000 | 50 | 58 392 | 2022-05-27 17:00:00 |
| VINDEXUS | VIN | 6,9600 | 0,0800 | 1,16% | 6,8800 | 6,9600 | 6,8800 | 899 | 12 446 | 2022-05-27 13:58:24 |
| VISTAL | VTL | 1,7880 | 0,0080 | 0,45% | 1,7800 | 1,8080 | 1,7000 | 24 562 | 86 522 | 2022-05-27 17:01:03 |
| VIVID | VVD | 1,2900 | -0,0050 | -0,39% | 1,2800 | 1,3150 | 1,2800 | 6 760 | 17 464 | 2022-05-27 17:00:00 |
| VOTUM | VOT | 28,3000 | 3,6000 | 14,57% | 25,5000 | 28,3000 | 25,5000 | 80 638 | 4 354 806 | 2022-05-27 17:00:25 |
| VOXEL | VOX | 38,2000 | -0,3000 | -0,78% | 37,9000 | 38,2000 | 37,6000 | 1 077 | 81 546 | 2022-05-27 17:00:00 |
| VRG | VRG | 4,0500 | 0,0200 | 0,50% | 4,0500 | 4,0500 | 3,9500 | 6 704 | 53 984 | 2022-05-27 16:18:48 |
| WASKO | WAS | 1,9400 | 0,0400 | 2,11% | 1,9000 | 1,9400 | 1,8800 | 3 203 | 12 244 | 2022-05-27 17:00:00 |
| WAWEL | WWL | 484,0000 | -4,0000 | -0,82% | 490,0000 | 490,0000 | 484,0000 | 22 | 21 458 | 2022-05-27 16:00:21 |
| WIELTON | WLT | 6,5100 | -0,0400 | -0,61% | 6,5700 | 6,5800 | 6,4700 | 20 984 | 274 164 | 2022-05-27 17:02:00 |
| WIKANA | WIK | 4,2000 | 0,0000 | 0,00% | 4,0600 | 4,2000 | 4,0200 | 823 | 6 632 | 2022-05-27 09:03:34 |
| WIRTUALNA | WPL | 100,0000 | 1,5000 | 1,52% | 98,8000 | 100,0000 | 97,4000 | 1 634 | 322 254 | 2022-05-27 17:00:00 |
| WITTCHEN | WTN | 20,6000 | 0,1000 | 0,49% | 20,8000 | 20,9000 | 20,3000 | 5 616 | 231 206 | 2022-05-27 17:00:59 |
| WOJAS | WOJ | 5,3800 | -0,0200 | -0,37% | 5,4800 | 5,6000 | 5,2000 | 12 113 | 131 072 | 2022-05-27 16:10:32 |
| XTB | XTB | 20,3600 | 0,0800 | 0,39% | 20,3600 | 20,3600 | 19,9900 | 107 150 | 4 317 718 | 2022-05-27 17:02:32 |
| XTPL | XTP | 50,0000 | 2,0000 | 4,17% | 48,0000 | 50,0000 | 46,3000 | 1 860 | 177 058 | 2022-05-27 17:00:00 |
| ZAMET | ZMT | 0,8460 | -0,0080 | -0,94% | 0,8440 | 0,8460 | 0,8440 | 4 000 | 6 760 | 2022-05-25 16:48:57 |
| ZEPAK | ZEP | 17,6000 | -0,2200 | -1,23% | 18,1600 | 18,8000 | 17,6000 | 66 298 | 2 423 164 | 2022-05-27 17:00:00 |
| ZPUE | PUE | 250,0000 | 0,0000 | 0,00% | 250,0000 | 250,0000 | 250,0000 | 7 | 3 500 | 2022-05-27 11:58:37 |
| ZREMB | ZRE | 2,1800 | 0,1000 | 4,81% | 2,0800 | 2,2000 | 2,0800 | 38 461 | 164 242 | 2022-05-27 17:00:22 |
| ZUE | ZUE | 3,6500 | 0,1700 | 4,89% | 3,5000 | 3,6500 | 3,4900 | 46 550 | 334 656 | 2022-05-27 16:47:04 |
