63 539,6200
-0,40%
-257,8700
WIG-POLAND |
|
|---|---|
| Kurs odniesienia: | 63 797,4900 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 63 539,6200 |
| Max 1D: | 63 539,6200 |
| Min 1D: | 63 539,6200 |
| Wolumen obrotu: | 14 840 588 szt. |
| Wartość obrotu: | 418 763 232 zł |
| Liczba transakcji: | 50 243 |
| Stopa zwrotu 1R: | 36,23% |
| Max 1R: | 63 992,7800 |
| Min 1R: | 45 028,2300 |
Indeks WIG-POLAND - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 2,7800 | -0,0500 | -1,77% | 2,8300 | 2,8300 | 2,7500 | 14 881 | 83 284 | 2021-05-12 12:59:10 |
| 11BIT | 11B | 497,4000 | -13,1000 | -2,57% | 510,5000 | 510,5000 | 490,0000 | 2 961 | 2 961 316 | 2021-05-12 13:37:10 |
| 3RGAMES | 3RG | 0,8200 | -0,0100 | -1,20% | 0,7900 | 0,8580 | 0,7720 | 7 459 | 11 878 | 2021-05-12 10:49:12 |
| 4FUNMEDIA | 4FM | 6,0600 | -0,1200 | -1,94% | 6,3600 | 6,3600 | 6,0600 | 1 105 | 13 396 | 2021-05-12 12:29:23 |
| ABPL | ABE | 57,6000 | -1,4000 | -2,37% | 59,0000 | 59,0000 | 57,6000 | 24 149 | 2 785 648 | 2021-05-12 12:39:45 |
| ACAUTOGAZ | ACG | 38,5000 | 0,3000 | 0,79% | 38,2000 | 38,5000 | 38,0000 | 1 606 | 122 956 | 2021-05-12 13:19:01 |
| ACTION | ACT | 12,2000 | -0,3000 | -2,40% | 12,5000 | 12,5000 | 12,2000 | 26 987 | 663 444 | 2021-05-12 13:29:47 |
| ADIUVO | ADV | 5,7000 | -0,2000 | -3,39% | 5,9000 | 5,9000 | 5,3400 | 9 206 | 105 884 | 2021-05-12 13:03:24 |
| AGORA | AGO | 8,3600 | 0,2400 | 2,96% | 8,3600 | 8,3600 | 8,1400 | 35 603 | 589 784 | 2021-05-12 13:14:51 |
| AIGAMES | ALG | 9,1300 | -0,2300 | -2,46% | 9,1000 | 9,3400 | 9,1000 | 3 336 | 61 300 | 2021-05-12 13:24:19 |
| AILLERON | ALL | 13,5000 | 0,1500 | 1,12% | 13,5000 | 13,5000 | 13,3500 | 1 021 | 27 462 | 2021-05-12 13:17:55 |
| AIRWAY | AWM | 1,7140 | -0,0460 | -2,61% | 1,7680 | 1,7680 | 1,7080 | 24 241 | 83 072 | 2021-05-12 13:08:06 |
| ALIOR | ALR | 28,3200 | -0,1400 | -0,49% | 28,4400 | 29,0000 | 28,2400 | 158 220 | 9 051 866 | 2021-05-12 13:36:43 |
| ALLEGRO | ALE | 52,3100 | 0,5100 | 0,98% | 51,9000 | 52,9300 | 51,8500 | 469 497 | 49 086 480 | 2021-05-12 13:36:25 |
| ALTA | AAT | 2,3200 | -0,0800 | -3,33% | 2,3800 | 2,3800 | 2,2300 | 929 | 4 324 | 2021-05-12 13:14:54 |
| ALTUSTFI | ALI | 1,7200 | 0,0200 | 1,18% | 1,6800 | 1,7200 | 1,6800 | 2 562 | 8 722 | 2021-05-12 11:22:53 |
| ALUMETAL | AML | 57,6000 | 0,2000 | 0,35% | 58,0000 | 58,0000 | 57,6000 | 5 611 | 650 660 | 2021-05-12 13:33:50 |
| AMBRA | AMB | 22,8000 | 0,2000 | 0,88% | 23,3000 | 23,5000 | 22,5000 | 9 265 | 425 808 | 2021-05-12 13:34:33 |
| AMICA | AMC | 156,4000 | -0,6000 | -0,38% | 157,0000 | 157,6000 | 155,2000 | 16 702 | 5 242 588 | 2021-05-12 13:35:39 |
| AMREST | EAT | 30,9600 | -1,0000 | -3,13% | 31,9600 | 32,1200 | 30,7000 | 83 623 | 5 215 972 | 2021-05-12 13:35:02 |
| ANSWEAR | ANR | 32,0000 | -0,5000 | -1,54% | 32,2500 | 32,3000 | 31,7000 | 6 041 | 385 846 | 2021-05-12 13:25:10 |
| APATOR | APT | 24,0000 | -0,1000 | -0,41% | 24,4000 | 24,5000 | 24,0000 | 5 971 | 288 250 | 2021-05-12 13:34:38 |
| APLISENS | APN | 11,5000 | 0,2000 | 1,77% | 11,4000 | 11,5000 | 11,4000 | 896 | 20 488 | 2021-05-12 13:31:41 |
| APSENERGY | APE | 4,0000 | -0,1300 | -3,15% | 4,1300 | 4,1300 | 4,0000 | 1 860 | 15 108 | 2021-05-12 12:20:15 |
| ARCHICOM | ARH | 22,6000 | 0,4000 | 1,80% | 22,6000 | 23,1000 | 22,5000 | 2 560 | 117 282 | 2021-05-12 13:20:54 |
| ARCTIC | ATC | 6,1800 | 0,0400 | 0,65% | 6,2800 | 6,2800 | 6,1000 | 131 109 | 1 622 040 | 2021-05-12 13:24:11 |
| ARTERIA | ARR | 8,2000 | 1,3000 | 18,84% | 7,4000 | 8,2000 | 7,4000 | 20 723 | 323 966 | 2021-05-12 13:26:45 |
| ARTIFEX | ART | 17,2000 | -0,1500 | -0,86% | 17,1500 | 17,4000 | 17,1500 | 2 367 | 81 490 | 2021-05-12 12:06:59 |
| ASMGROUP | ASM | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 5 000 | 7 700 | 2021-05-12 09:00:00 |
| ASSECOBS | ABS | 36,7000 | 0,3000 | 0,82% | 36,7000 | 36,7000 | 36,4000 | 397 | 29 120 | 2021-05-12 13:02:21 |
| ASSECOPOL | ACP | 70,2500 | -0,2500 | -0,35% | 70,5000 | 70,9500 | 70,1000 | 40 533 | 5 696 544 | 2021-05-12 13:38:21 |
| ASSECOSEE | ASE | 39,3000 | -0,5000 | -1,26% | 39,8000 | 39,9000 | 39,3000 | 6 674 | 527 010 | 2021-05-12 13:22:48 |
| ATAL | 1AT | 48,0000 | -0,2000 | -0,41% | 48,4000 | 48,4000 | 47,5000 | 811 | 77 364 | 2021-05-12 12:29:13 |
| ATENDE | ATD | 6,7400 | -0,0200 | -0,30% | 6,8000 | 6,8000 | 6,6400 | 54 487 | 733 814 | 2021-05-12 13:38:18 |
| ATLANTAPL | ATP | 8,6800 | 0,3000 | 3,58% | 8,4800 | 8,6800 | 8,4800 | 3 | 52 | 2021-05-12 10:11:59 |
| ATLANTIS | ATS | 2,4600 | -0,0400 | -1,60% | 2,5000 | 2,6200 | 2,4600 | 35 786 | 182 680 | 2021-05-12 13:15:33 |
| ATLASEST | ATL | 2,2400 | -0,1200 | -5,08% | 2,2400 | 2,2400 | 2,1400 | 63 | 274 | 2021-05-12 11:58:42 |
| ATMGRUPA | ATG | 4,2000 | -0,0200 | -0,47% | 4,3000 | 4,3000 | 4,2000 | 981 | 8 382 | 2021-05-12 09:42:52 |
| ATREM | ATR | 2,5300 | -0,0200 | -0,78% | 2,6000 | 2,6000 | 2,5300 | 2 012 | 10 356 | 2021-05-12 12:53:07 |
| AUTOPARTN | APR | 10,9000 | -0,1000 | -0,91% | 11,1500 | 11,1500 | 10,7500 | 8 646 | 189 634 | 2021-05-12 12:36:42 |
| BAHOLDING | BAH | 0,5830 | -0,0050 | -0,85% | 0,5880 | 0,5950 | 0,5700 | 89 378 | 103 654 | 2021-05-12 13:33:56 |
| BBIDEV | BBD | 4,1800 | -0,1100 | -2,56% | 4,1600 | 4,3400 | 4,1600 | 1 002 | 8 538 | 2021-05-12 13:09:04 |
| BEDZIN | BDZ | 9,5000 | -0,3500 | -3,55% | 9,8500 | 9,8500 | 9,5000 | 1 572 | 30 346 | 2021-05-04 17:00:00 |
| BENEFIT | BFT | 878,0000 | -22,0000 | -2,44% | 882,0000 | 884,0000 | 875,0000 | 131 | 230 028 | 2021-05-12 13:36:19 |
| BETACOM | BCM | 10,1000 | 0,1000 | 1,00% | 10,0000 | 10,1000 | 10,0000 | 20 | 402 | 2021-05-12 11:31:09 |
| BIOMEDLUB | BML | 9,7400 | 0,2400 | 2,53% | 9,4600 | 9,9000 | 9,4200 | 181 744 | 3 532 326 | 2021-05-12 13:36:33 |
| BIOTON | BIO | 5,3900 | -0,0400 | -0,74% | 5,4300 | 5,4300 | 5,3000 | 53 982 | 577 280 | 2021-05-12 13:37:47 |
| BNPPPL | BNP | 70,0000 | -1,4000 | -1,96% | 71,8000 | 72,0000 | 70,0000 | 1 664 | 235 608 | 2021-05-12 13:22:42 |
| BOGDANKA | LWB | 23,2000 | -0,2500 | -1,07% | 23,3000 | 23,7000 | 23,1000 | 2 181 | 101 658 | 2021-05-12 13:22:43 |
| BOOMBIT | BBT | 24,0000 | 0,0000 | 0,00% | 24,0000 | 24,5000 | 23,6500 | 4 290 | 206 526 | 2021-05-12 13:36:13 |
| BORYSZEW | BRS | 3,2400 | 0,0000 | 0,00% | 3,2850 | 3,2850 | 3,2050 | 30 894 | 198 826 | 2021-05-12 12:43:04 |
| BOS | BOS | 8,0800 | -0,4000 | -4,72% | 8,3000 | 8,3000 | 7,8400 | 40 099 | 648 994 | 2021-05-12 13:15:47 |
| BOWIM | BOW | 8,1600 | 0,1600 | 2,00% | 8,1800 | 8,4800 | 7,9400 | 95 804 | 1 562 130 | 2021-05-12 13:36:31 |
| BUDIMEX | BDX | 298,5000 | -0,5000 | -0,17% | 299,0000 | 302,5000 | 298,5000 | 1 858 | 1 110 688 | 2021-05-12 13:22:50 |
| BUMECH | BMC | 3,0800 | 0,1500 | 5,12% | 3,0800 | 3,0800 | 3,0800 | 1 | 6 | 2021-05-12 09:43:48 |
| CAPTORTX | CTX | 171,0000 | 0,0000 | 0,00% | 171,0000 | 171,5000 | 170,0000 | 7 868 | 2 683 588 | 2021-05-12 12:52:43 |
| CCC | CCC | 120,7000 | -1,9000 | -1,55% | 122,6000 | 124,9000 | 120,2500 | 135 535 | 33 148 120 | 2021-05-12 13:36:49 |
| CDPROJEKT | CDR | 157,3000 | 3,0400 | 1,97% | 155,2600 | 157,6000 | 151,7800 | 371 819 | 114 237 216 | 2021-05-12 13:38:59 |
| CDRL | CDL | 20,4000 | -0,1000 | -0,49% | 20,5000 | 20,5000 | 20,4000 | 6 | 246 | 2021-05-12 10:52:21 |
| CELTIC | CPD | 7,7500 | 0,0000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 11 | 170 | 2021-05-07 09:00:00 |
| CIECH | CIE | 41,2500 | 0,7500 | 1,85% | 40,6500 | 41,5500 | 40,6500 | 28 480 | 2 338 350 | 2021-05-12 13:22:49 |
| CIGAMES | CIG | 1,3200 | 0,0190 | 1,46% | 1,3320 | 1,3320 | 1,3000 | 262 140 | 689 850 | 2021-05-12 13:28:21 |
| CLNPHARMA | CLN | 49,8000 | 2,1000 | 4,40% | 47,5000 | 50,2000 | 47,3500 | 40 600 | 3 978 756 | 2021-05-12 13:36:54 |
| CNT | CNT | 18,0000 | 0,4000 | 2,27% | 17,7500 | 18,0000 | 17,7500 | 10 | 358 | 2021-05-12 09:24:27 |
| COGNOR | COG | 3,0900 | 0,0200 | 0,65% | 3,0700 | 3,1500 | 3,0550 | 86 663 | 536 864 | 2021-05-12 13:38:01 |
| COMARCH | CMR | 225,0000 | -5,0000 | -2,17% | 230,0000 | 230,0000 | 225,0000 | 362 | 163 328 | 2021-05-12 13:29:26 |
| COMP | CMP | 54,4000 | -0,6000 | -1,09% | 55,0000 | 55,0000 | 54,4000 | 3 273 | 359 712 | 2021-05-12 13:20:36 |
| COMPERIA | CPL | 6,6500 | 0,1500 | 2,31% | 6,7000 | 6,7000 | 6,6500 | 1 204 | 16 054 | 2021-05-12 11:54:43 |
| CORMAY | CRM | 1,2100 | -0,0100 | -0,82% | 1,2110 | 1,2240 | 1,2000 | 91 828 | 221 640 | 2021-05-12 13:35:37 |
| CPGROUP | CPG | 7,8200 | 0,1000 | 1,30% | 8,1000 | 8,1000 | 7,8200 | 133 | 2 096 | 2021-05-12 13:27:40 |
| CREEPYJAR | CRJ | 788,0000 | -11,0000 | -1,38% | 799,0000 | 805,0000 | 775,0000 | 1 158 | 1 828 684 | 2021-05-12 13:31:07 |
| CYFRPLSAT | CPS | 29,1600 | -0,1600 | -0,55% | 29,0200 | 29,3200 | 28,8000 | 162 545 | 9 446 500 | 2021-05-12 13:38:08 |
| DADELO | DAD | 23,6950 | -1,0450 | -4,22% | 24,7000 | 24,7000 | 22,7400 | 21 870 | 1 028 840 | 2021-05-12 13:22:34 |
| DATAWALK | DAT | 162,0000 | -4,0000 | -2,41% | 166,0000 | 169,8000 | 160,8000 | 1 924 | 637 004 | 2021-05-12 13:22:49 |
| DEBICA | DBC | 81,4000 | 0,4000 | 0,49% | 82,0000 | 82,0000 | 81,4000 | 1 099 | 179 978 | 2021-05-12 13:09:05 |
| DECORA | DCR | 43,9000 | 0,1000 | 0,23% | 43,8000 | 43,9000 | 43,7000 | 2 354 | 206 214 | 2021-05-12 12:54:40 |
| DEKPOL | DEK | 40,7000 | 1,4000 | 3,56% | 39,7000 | 40,8000 | 39,7000 | 1 531 | 122 670 | 2021-05-12 12:57:37 |
| DELKO | DEL | 16,6600 | -0,2000 | -1,19% | 16,8800 | 16,8800 | 16,6600 | 271 | 9 056 | 2021-05-12 11:21:01 |
| DEVELIA | DVL | 2,8450 | -0,0250 | -0,87% | 2,8750 | 2,8750 | 2,8100 | 49 018 | 278 786 | 2021-05-12 13:22:49 |
| DINOPL | DNP | 273,5000 | 0,1000 | 0,04% | 272,4000 | 275,9000 | 269,3000 | 66 290 | 36 157 092 | 2021-05-12 13:36:21 |
| DOMDEV | DOM | 147,2000 | -0,8000 | -0,54% | 149,0000 | 149,0000 | 147,2000 | 1 267 | 374 720 | 2021-05-12 13:22:49 |
| ECHO | ECH | 4,3750 | -0,0750 | -1,69% | 4,4200 | 4,4200 | 4,3600 | 11 203 | 98 108 | 2021-05-12 13:22:49 |
| EDINVEST | EDI | 4,5400 | 0,0800 | 1,79% | 4,5000 | 4,5400 | 4,4800 | 1 657 | 14 946 | 2021-05-12 13:27:32 |
| EFEKT | EFK | 7,8000 | -0,3000 | -3,70% | 7,8000 | 7,8000 | 7,8000 | 178 | 2 776 | 2021-05-12 10:19:22 |
| EKOEXPORT | EEX | 3,4500 | -0,0850 | -2,40% | 3,4850 | 3,5300 | 3,4100 | 8 781 | 60 712 | 2021-05-12 13:24:09 |
| ELEKTROTI | ELT | 8,6800 | -0,1600 | -1,81% | 8,8800 | 8,8800 | 8,5200 | 6 684 | 115 470 | 2021-05-12 13:35:14 |
| ELKOP | EKP | 0,5240 | -0,0320 | -5,76% | 0,5440 | 0,5460 | 0,5200 | 155 805 | 165 350 | 2021-05-12 13:25:38 |
| ELZAB | ELZ | 4,6500 | -0,0500 | -1,06% | 4,6600 | 4,7400 | 4,6500 | 1 585 | 14 796 | 2021-05-12 11:46:14 |
| ENAP | ENP | 1,5000 | 0,0200 | 1,35% | 1,5000 | 1,5000 | 1,5000 | 2 | 6 | 2021-05-12 09:07:05 |
| ENEA | ENA | 8,2000 | -0,1700 | -2,03% | 8,4500 | 8,5500 | 8,2000 | 263 211 | 4 386 990 | 2021-05-12 13:36:06 |
| ENELMED | ENE | 18,6000 | 0,0000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 15 | 558 | 2021-05-12 09:56:01 |
| ENTER | ENT | 41,5000 | -0,8000 | -1,89% | 42,0000 | 42,0000 | 41,2000 | 3 177 | 265 086 | 2021-05-12 13:29:13 |
| ERBUD | ERB | 68,0000 | 1,2000 | 1,80% | 68,0000 | 69,6000 | 67,0000 | 4 449 | 608 820 | 2021-05-12 11:00:08 |
| ERG | ERG | 48,6000 | 0,0000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | 2 | 194 | 2021-05-12 09:01:17 |
| ESOTIQ | EAH | 21,0000 | 0,0000 | 0,00% | 21,5000 | 21,5000 | 20,5000 | 2 605 | 108 978 | 2021-05-12 11:47:29 |
| EUCO | EUC | 4,9000 | -0,0700 | -1,41% | 4,9000 | 5,1000 | 4,9000 | 1 816 | 18 008 | 2021-05-12 11:20:18 |
| EUROCASH | EUR | 14,7200 | -0,0900 | -0,61% | 14,9100 | 15,0500 | 14,6100 | 157 094 | 4 651 848 | 2021-05-12 13:32:21 |
| EUROTEL | ETL | 49,3000 | 0,3000 | 0,61% | 49,1000 | 49,3000 | 49,1000 | 520 | 51 204 | 2021-05-12 12:35:28 |
| FAMUR | FMF | 2,3600 | -0,0500 | -2,07% | 2,4100 | 2,4100 | 2,3500 | 198 428 | 941 792 | 2021-05-12 13:22:50 |
| FASING | FSG | 13,1500 | -0,1500 | -1,13% | 13,2500 | 13,2500 | 12,9000 | 888 | 23 168 | 2021-05-11 17:00:00 |
| FEERUM | FEE | 11,5500 | 0,0000 | 0,00% | 11,5500 | 11,5500 | 11,5500 | 101 | 2 334 | 2021-05-12 13:15:50 |
| FERRO | FRO | 29,8000 | -0,4000 | -1,32% | 30,2000 | 30,3000 | 29,8000 | 2 714 | 162 710 | 2021-05-12 13:25:42 |
| FERRUM | FER | 3,9500 | 0,0500 | 1,28% | 3,9800 | 3,9800 | 3,9500 | 4 245 | 33 640 | 2021-05-12 11:14:02 |
| FON | FON | 0,3000 | 0,0000 | 0,00% | 0,2860 | 0,3000 | 0,2860 | 14 595 | 8 478 | 2021-05-12 12:05:44 |
| FORTE | FTE | 54,5000 | 0,3000 | 0,55% | 54,5000 | 55,5000 | 54,5000 | 7 768 | 854 634 | 2021-05-12 13:22:09 |
| GAMEOPS | GOP | 15,3000 | -0,1000 | -0,65% | 15,4000 | 15,9000 | 15,2000 | 2 126 | 65 744 | 2021-05-12 11:27:30 |
| GAMFACTOR | GIF | 14,5600 | -0,0400 | -0,27% | 14,7200 | 14,9600 | 14,4600 | 3 031 | 88 600 | 2021-05-12 13:25:28 |
| GETIN | GTN | 0,8080 | -0,0070 | -0,86% | 0,8100 | 0,8140 | 0,8000 | 85 248 | 137 664 | 2021-05-12 12:50:20 |
| GETINOBLE | GNB | 0,1806 | -0,0014 | -0,77% | 0,1836 | 0,1836 | 0,1790 | 840 301 | 304 950 | 2021-05-12 13:34:18 |
| GLCOSMED | GLC | 4,4800 | 0,1200 | 2,75% | 4,4800 | 4,5000 | 4,4700 | 4 783 | 42 910 | 2021-05-12 12:17:15 |
| GOBARTO | GOB | 6,0000 | 0,2000 | 3,45% | 5,7000 | 6,0000 | 5,7000 | 59 | 678 | 2021-05-12 11:59:04 |
| GPW | GPW | 48,3600 | -0,4600 | -0,94% | 48,9000 | 48,9000 | 48,1600 | 11 637 | 1 129 496 | 2021-05-12 13:28:12 |
| GROCLIN | GCN | 3,5500 | -0,1800 | -4,83% | 3,7300 | 3,8700 | 3,5400 | 219 373 | 1 595 864 | 2021-05-12 13:36:37 |
| GRODNO | GRN | 15,1200 | -0,0400 | -0,26% | 15,2000 | 15,3000 | 15,0400 | 14 286 | 433 996 | 2021-05-12 13:16:15 |
| GRUPAAZOTY | ATT | 34,6200 | 0,6200 | 1,82% | 34,3400 | 35,2000 | 34,0000 | 62 540 | 4 325 236 | 2021-05-12 13:32:35 |
| GTC | GTC | 6,7500 | -0,1500 | -2,17% | 6,8400 | 6,9000 | 6,7100 | 14 440 | 196 086 | 2021-05-12 13:22:49 |
| HANDLOWY | BHW | 41,7500 | -0,0500 | -0,12% | 41,8000 | 42,5000 | 41,7500 | 20 096 | 1 686 486 | 2021-05-12 13:35:13 |
| HARPER | HRP | 10,4600 | -0,4600 | -4,21% | 10,7000 | 10,8000 | 10,4400 | 4 747 | 101 352 | 2021-05-12 13:18:51 |
| HELIO | HEL | 14,2000 | 0,2000 | 1,43% | 14,0000 | 14,2000 | 14,0000 | 1 447 | 40 756 | 2021-05-12 13:25:41 |
| HERKULES | HRS | 1,7000 | 0,0000 | 0,00% | 1,7000 | 1,7200 | 1,7000 | 8 554 | 29 216 | 2021-05-12 13:12:42 |
| HMINWEST | HMI | 18,1000 | -0,4000 | -2,16% | 18,0000 | 18,1000 | 18,0000 | 35 | 1 262 | 2021-05-12 10:43:19 |
| HYDROTOR | HDR | 31,5000 | 0,4000 | 1,29% | 31,4000 | 31,5000 | 31,4000 | 152 | 9 566 | 2021-05-12 10:04:34 |
| I2DEV | I2D | 11,4000 | 0,0000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | 10 | 228 | 2021-05-12 09:00:00 |
| IFCAPITAL | IFC | 3,5200 | 0,0000 | 0,00% | 3,5200 | 3,7800 | 3,5200 | 10 860 | 76 544 | 2021-05-12 13:11:02 |
| IFIRMA | IFI | 9,3400 | 0,0400 | 0,43% | 9,3000 | 9,3400 | 9,2800 | 632 | 11 772 | 2021-05-12 13:25:53 |
| IMMOBILE | GKI | 2,9800 | 0,0400 | 1,36% | 2,9400 | 3,0400 | 2,9000 | 7 808 | 46 172 | 2021-05-12 13:03:36 |
| IMPERA | IMP | 3,7600 | 0,1300 | 3,58% | 3,7000 | 3,9400 | 3,7000 | 10 402 | 79 146 | 2021-05-12 13:22:41 |
| IMS | IMS | 3,1900 | -0,0300 | -0,93% | 3,1900 | 3,1900 | 3,1900 | 1 000 | 6 380 | 2021-05-12 10:28:13 |
| INC | INC | 7,0500 | 0,0500 | 0,71% | 6,9300 | 7,1100 | 6,9300 | 10 578 | 147 834 | 2021-05-12 13:34:51 |
| INGBSK | ING | 173,4000 | -0,6000 | -0,34% | 176,0000 | 176,0000 | 173,0000 | 3 932 | 1 366 198 | 2021-05-12 13:31:52 |
| INPRO | INP | 8,0500 | -0,1500 | -1,83% | 8,2000 | 8,2000 | 8,0500 | 322 | 5 190 | 2021-05-12 09:32:17 |
| INSTALKRK | INK | 29,6000 | 0,4000 | 1,37% | 29,2000 | 29,6000 | 29,2000 | 920 | 53 894 | 2021-05-12 12:10:13 |
| INTERCARS | CAR | 312,0000 | -5,0000 | -1,58% | 320,0000 | 320,0000 | 312,0000 | 1 593 | 995 192 | 2021-05-12 13:22:49 |
| INTERFERI | INF | 4,6000 | 0,0000 | 0,00% | 4,3600 | 4,6000 | 4,3600 | 9 653 | 86 854 | 2021-05-10 11:14:40 |
| INTERSPPL | IPO | 1,4200 | 0,0300 | 2,16% | 1,4200 | 1,4200 | 1,4200 | 7 | 20 | 2021-05-12 09:00:00 |
| INTROL | INL | 5,6400 | 0,0400 | 0,71% | 5,5000 | 5,6600 | 5,5000 | 6 481 | 72 790 | 2021-05-12 13:05:29 |
| IPOPEMA | IPE | 5,6000 | -0,1000 | -1,75% | 5,8000 | 5,8200 | 5,6000 | 1 402 | 16 182 | 2021-05-12 12:10:36 |
| IZOBLOK | IZB | 46,9000 | 0,9000 | 1,96% | 46,2000 | 46,9000 | 46,2000 | 332 | 30 868 | 2021-05-12 12:22:57 |
| IZOSTAL | IZS | 3,8600 | 0,0000 | 0,00% | 3,8700 | 3,9000 | 3,8600 | 9 443 | 73 584 | 2021-05-12 13:04:37 |
| JSW | JSW | 30,8000 | -0,5300 | -1,69% | 31,5000 | 31,9000 | 30,6200 | 268 322 | 16 650 602 | 2021-05-12 13:36:18 |
| K2HOLDING | K2H | 24,5000 | 0,2000 | 0,82% | 24,9000 | 24,9000 | 24,5000 | 530 | 26 018 | 2021-05-12 10:33:09 |
| KCI | KCI | 1,5900 | -0,0300 | -1,85% | 1,6000 | 1,6350 | 1,5800 | 45 164 | 144 496 | 2021-05-12 13:31:26 |
| KETY | KTY | 644,0000 | -1,0000 | -0,16% | 648,0000 | 648,0000 | 643,0000 | 27 377 | 35 265 992 | 2021-05-12 13:32:25 |
| KGHM | KGH | 220,9000 | -0,4000 | -0,18% | 221,5000 | 223,2000 | 218,5000 | 130 139 | 57 397 976 | 2021-05-12 13:36:47 |
| KGL | KGL | 17,1000 | 0,7000 | 4,27% | 16,4000 | 17,1000 | 16,4000 | 4 106 | 137 380 | 2021-05-12 12:06:34 |
| KINOPOL | KPL | 13,7000 | -0,2000 | -1,44% | 13,9000 | 13,9000 | 13,5000 | 3 019 | 82 492 | 2021-05-12 13:21:08 |
| KOGENERA | KGN | 36,2000 | 0,3000 | 0,84% | 35,7000 | 36,3000 | 35,5000 | 1 414 | 101 548 | 2021-05-12 12:27:07 |
| KOMPAP | KMP | 16,0000 | -0,1000 | -0,62% | 16,0000 | 16,0000 | 16,0000 | 8 | 256 | 2021-05-12 11:12:43 |
| KPPD | KPD | 57,0000 | 0,0000 | 0,00% | 56,5000 | 57,0000 | 56,5000 | 8 | 912 | 2021-05-12 11:09:49 |
| KREC | KRC | 19,8000 | -0,1000 | -0,50% | 20,0000 | 20,0000 | 19,6000 | 1 028 | 40 924 | 2021-05-12 12:06:58 |
| KRUK | KRU | 185,6000 | -0,2000 | -0,11% | 187,0000 | 189,3000 | 185,0000 | 2 884 | 1 074 948 | 2021-05-12 13:29:50 |
| KRVITAMIN | KVT | 19,0200 | -0,5800 | -2,96% | 19,7000 | 19,7000 | 18,6800 | 6 938 | 265 246 | 2021-05-12 13:30:01 |
| LARQ | LRQ | 1,9300 | -0,0200 | -1,03% | 1,9850 | 1,9850 | 1,9300 | 852 | 3 288 | 2021-05-12 09:28:36 |
| LENA | LEN | 5,2400 | 0,0000 | 0,00% | 5,2600 | 5,2600 | 5,2000 | 3 165 | 33 140 | 2021-05-12 11:51:20 |
| LENTEX | LTX | 10,6000 | -0,1000 | -0,93% | 10,7500 | 10,8500 | 10,6000 | 13 666 | 292 422 | 2021-05-12 13:12:07 |
| LIBET | LBT | 2,3500 | 0,0500 | 2,17% | 2,3500 | 2,3500 | 2,3500 | 5 | 24 | 2021-05-12 09:00:00 |
| LIVECHAT | LVC | 125,6000 | 3,0000 | 2,45% | 122,8000 | 126,2000 | 122,8000 | 32 640 | 8 196 434 | 2021-05-12 13:35:56 |
| LOKUM | LKD | 21,0000 | -0,4000 | -1,87% | 20,0000 | 21,0000 | 20,0000 | 23 893 | 979 012 | 2021-05-12 12:13:00 |
| LOTOS | LTS | 49,0100 | -3,3700 | -6,43% | 51,5000 | 52,3200 | 48,2000 | 1 300 475 | 130 403 456 | 2021-05-12 13:36:56 |
| LPP | LPP | 10500,0000 | -800,0000 | -7,08% | 11 200,0000 | 11 560,0000 | 10 370,0000 | 4 175 | 91 401 560 | 2021-05-12 13:34:51 |
| LSISOFT | LSI | 14,0000 | -0,0500 | -0,36% | 14,0000 | 14,0000 | 14,0000 | 300 | 8 400 | 2021-05-12 09:17:01 |
| LUBAWA | LBW | 1,3500 | -0,0200 | -1,46% | 1,3760 | 1,3760 | 1,3440 | 64 890 | 175 254 | 2021-05-12 13:21:40 |
| MABION | MAB | 44,3000 | -1,0000 | -2,21% | 45,0000 | 45,9500 | 43,0000 | 72 979 | 6 513 442 | 2021-05-12 13:36:52 |
| MAKARONPL | MAK | 7,3000 | 0,0000 | 0,00% | 7,2000 | 7,3000 | 7,0800 | 344 | 4 974 | 2021-05-12 12:28:51 |
| MANGATA | MGT | 88,4000 | 1,8000 | 2,08% | 87,0000 | 88,4000 | 86,6000 | 344 | 60 350 | 2021-05-12 13:23:15 |
| MARVIPOL | MVP | 9,9000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 9,8600 | 9 205 | 183 508 | 2021-05-12 13:25:43 |
| MASTERPHA | MPH | 3,7400 | 0,1700 | 4,76% | 3,7000 | 3,7400 | 3,5500 | 1 712 | 12 648 | 2021-05-12 13:17:52 |
| MAXCOM | MXC | 15,7000 | -0,2000 | -1,26% | 15,8000 | 15,8000 | 15,7000 | 375 | 11 826 | 2021-05-12 12:16:22 |
| MBANK | MBK | 285,4000 | 15,8000 | 5,86% | 271,8000 | 289,2000 | 271,0000 | 46 500 | 26 480 600 | 2021-05-12 13:36:32 |
| MCI | MCI | 18,9000 | 0,2000 | 1,07% | 18,7500 | 19,1000 | 18,7500 | 530 | 19 932 | 2021-05-12 13:26:36 |
| MDIENERGIA | MDI | 4,1200 | -0,0500 | -1,20% | 4,2200 | 4,2200 | 4,1100 | 5 007 | 41 444 | 2021-05-12 13:09:05 |
| MEDIACAP | MCP | 2,3200 | -0,0800 | -3,33% | 2,4000 | 2,4000 | 2,3200 | 7 435 | 35 336 | 2021-05-12 10:00:19 |
| MEDICALG | MDG | 28,3000 | -0,2000 | -0,70% | 28,4000 | 28,5500 | 27,9000 | 2 718 | 152 786 | 2021-05-12 12:21:14 |
| MEDINICE | ICE | 32,0000 | -0,5000 | -1,54% | 32,5000 | 33,2000 | 31,3000 | 5 085 | 326 672 | 2021-05-12 13:33:30 |
| MENNICA | MNC | 20,3000 | 0,5000 | 2,53% | 20,1000 | 20,3000 | 20,1000 | 393 | 15 864 | 2021-05-12 12:59:36 |
| MERCATOR | MRC | 245,1000 | 2,9000 | 1,20% | 240,8000 | 255,4000 | 239,1000 | 57 846 | 28 744 286 | 2021-05-12 13:38:12 |
| MERCOR | MCR | 18,8500 | 0,3500 | 1,89% | 18,7500 | 19,2000 | 18,7000 | 3 702 | 139 974 | 2021-05-12 12:19:03 |
| MEXPOLSKA | MEX | 2,4900 | -0,0100 | -0,40% | 2,5000 | 2,5000 | 2,4100 | 968 | 4 796 | 2021-05-12 12:33:26 |
| MFO | MFO | 43,5000 | -0,3000 | -0,68% | 44,0000 | 44,0000 | 43,5000 | 1 847 | 162 238 | 2021-05-12 13:28:43 |
| MILLENNIUM | MIL | 4,7040 | 0,2640 | 5,95% | 4,4800 | 4,7580 | 4,4480 | 2 108 924 | 19 734 918 | 2021-05-12 13:36:31 |
| MIRACULUM | MIR | 1,2300 | -0,0100 | -0,81% | 1,1900 | 1,2300 | 1,1900 | 13 742 | 33 110 | 2021-05-12 13:17:53 |
| MIRBUD | MRB | 5,1100 | 0,0500 | 0,99% | 5,0700 | 5,1300 | 5,0400 | 67 137 | 684 246 | 2021-05-12 13:04:30 |
| MLPGROUP | MLG | 77,0000 | 0,0000 | 0,00% | 77,0000 | 77,2000 | 75,0000 | 102 | 15 620 | 2021-05-12 13:16:35 |
| MLSYSTEM | MLS | 134,2000 | -2,4000 | -1,76% | 137,0000 | 137,0000 | 134,0000 | 3 511 | 948 110 | 2021-05-12 13:28:14 |
| MOBRUK | MBR | 373,0000 | 5,0000 | 1,36% | 368,0000 | 375,0000 | 368,0000 | 817 | 608 738 | 2021-05-12 13:34:57 |
| MONNARI | MON | 3,1300 | 0,0300 | 0,97% | 3,1200 | 3,2900 | 3,0800 | 178 279 | 1 141 848 | 2021-05-12 13:36:35 |
| MOSTALPLC | MSP | 12,2000 | -0,2500 | -2,01% | 12,4500 | 12,4500 | 12,2000 | 937 | 22 864 | 2021-05-12 13:34:37 |
| MOSTALWAR | MSW | 7,1400 | 0,0400 | 0,56% | 7,0200 | 7,1400 | 7,0000 | 2 574 | 36 416 | 2021-05-12 11:01:04 |
| MOSTALZAB | MSZ | 1,4700 | -0,0100 | -0,68% | 1,4800 | 1,4800 | 1,4500 | 42 528 | 124 378 | 2021-05-12 12:59:53 |
| MUZA | MZA | 3,7800 | -0,1400 | -3,57% | 3,8000 | 3,8000 | 3,6000 | 12 820 | 96 752 | 2021-05-11 17:02:17 |
| MWTRADE | MWT | 3,2600 | 0,1900 | 6,19% | 3,0900 | 3,2600 | 3,0900 | 8 072 | 51 268 | 2021-05-12 10:57:11 |
| NANOGROUP | NNG | 4,8000 | -0,1100 | -2,24% | 4,9200 | 4,9900 | 4,6950 | 18 368 | 178 934 | 2021-05-12 13:33:07 |
| NETIA | NET | 5,8000 | -0,0400 | -0,68% | 5,8000 | 5,8400 | 5,8000 | 6 685 | 77 814 | 2021-05-12 11:47:48 |
| NEUCA | NEU | 699,0000 | -1,0000 | -0,14% | 701,0000 | 704,0000 | 683,0000 | 1 761 | 2 445 416 | 2021-05-12 13:35:29 |
| NEWAG | NWG | 25,8000 | 0,0000 | 0,00% | 26,0000 | 26,1000 | 25,8000 | 1 031 | 53 514 | 2021-05-12 12:52:55 |
| NEXITY | NXG | 8,8000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 8,8000 | 744 | 13 252 | 2021-05-12 13:31:53 |
| NOVAVISGR | NVG | 1,6500 | 0,0000 | 0,00% | 1,7200 | 1,7200 | 1,6500 | 1 003 | 3 310 | 2021-05-04 14:04:23 |
| NTTSYSTEM | NTT | 5,8800 | 0,0000 | 0,00% | 5,8200 | 5,8800 | 5,8200 | 2 269 | 26 544 | 2021-05-12 13:01:51 |
| OAT | OAT | 47,4500 | -0,5500 | -1,15% | 48,5000 | 48,5000 | 47,1500 | 9 355 | 889 296 | 2021-05-12 13:30:59 |
| ODLEWNIE | ODL | 5,3800 | -0,0200 | -0,37% | 5,4000 | 5,4000 | 5,3800 | 691 | 7 446 | 2021-05-12 12:54:55 |
| OEX | OEX | 17,8500 | -0,2500 | -1,38% | 17,7000 | 18,0000 | 17,7000 | 842 | 30 054 | 2021-05-12 11:56:16 |
| OPONEO.PL | OPN | 51,4000 | -1,8000 | -3,38% | 53,2000 | 53,2000 | 51,4000 | 1 823 | 189 804 | 2021-05-12 13:31:06 |
| OPTEAM | OPM | 15,9500 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 15,2000 | 6 097 | 189 624 | 2021-05-12 13:03:34 |
| ORANGEPL | OPL | 6,7500 | -0,1100 | -1,60% | 6,8250 | 6,8550 | 6,7100 | 314 128 | 4 249 676 | 2021-05-12 13:35:04 |
| ORZBIALY | OBL | 18,1000 | 0,6000 | 3,43% | 17,7000 | 18,1000 | 17,7000 | 899 | 32 118 | 2021-05-12 11:39:17 |
| OTLOG | OTS | 7,2000 | -0,1400 | -1,91% | 7,2000 | 7,2000 | 7,1600 | 609 | 8 766 | 2021-05-12 12:51:37 |
| OTMUCHOW | OTM | 3,9600 | 0,0600 | 1,54% | 3,9000 | 4,0000 | 3,8000 | 8 297 | 64 446 | 2021-05-12 13:15:12 |
| PAMAPOL | PMP | 2,5200 | 0,0200 | 0,80% | 2,5200 | 2,5400 | 2,4000 | 17 224 | 86 972 | 2021-05-12 12:08:57 |
| PANOVA | NVA | 14,8500 | -0,3500 | -2,30% | 14,8500 | 14,8500 | 14,7000 | 2 114 | 62 656 | 2021-05-12 12:14:51 |
| PATENTUS | PAT | 0,9260 | 0,0140 | 1,54% | 0,9120 | 0,9260 | 0,9040 | 11 329 | 20 696 | 2021-05-12 11:39:10 |
| PBKM | BKM | 84,0000 | -4,0000 | -4,55% | 84,0000 | 84,0000 | 84,0000 | 3 | 504 | 2021-05-12 10:46:49 |
| PCCROKITA | PCR | 69,0000 | 0,2000 | 0,29% | 68,8000 | 70,0000 | 68,3000 | 1 206 | 166 694 | 2021-05-12 12:59:43 |
| PCFGROUP | PCF | 64,8500 | -0,4500 | -0,69% | 65,3000 | 65,4500 | 64,5000 | 3 961 | 514 652 | 2021-05-12 13:09:12 |
| PEKABEX | PBX | 24,9000 | 0,0000 | 0,00% | 25,0000 | 25,0000 | 24,5000 | 3 092 | 153 214 | 2021-05-12 13:00:35 |
| PEKAO | PEO | 83,6600 | -0,8800 | -1,04% | 84,0000 | 86,1600 | 83,6600 | 258 132 | 43 806 168 | 2021-05-12 13:36:54 |
| PEMANAGER | PEM | 18,6500 | -0,2500 | -1,32% | 18,9000 | 18,9000 | 18,6500 | 66 | 2 466 | 2021-05-12 12:00:28 |
| PEP | PEP | 78,8000 | -1,2000 | -1,50% | 81,2000 | 81,2000 | 78,8000 | 1 561 | 247 802 | 2021-05-12 13:22:48 |
| PEPEES | PPS | 1,5950 | 0,0450 | 2,90% | 1,5800 | 1,6000 | 1,5000 | 13 997 | 42 970 | 2021-05-12 13:07:49 |
| PGE | PGE | 9,6920 | -0,0360 | -0,37% | 9,8200 | 9,9500 | 9,5240 | 1 314 979 | 25 488 032 | 2021-05-12 13:36:01 |
| PGFGROUP | PGV | 3,3200 | -0,1800 | -5,14% | 3,5000 | 3,5000 | 3,2500 | 90 956 | 602 226 | 2021-05-12 13:34:10 |
| PGNIG | PGN | 6,7240 | -0,0760 | -1,12% | 6,7740 | 6,8500 | 6,7100 | 1 844 151 | 24 984 986 | 2021-05-12 13:38:08 |
| PGSSOFT | PSW | 14,2000 | 0,0500 | 0,35% | 14,6000 | 14,6000 | 14,1500 | 403 | 11 450 | 2021-05-12 12:52:45 |
| PHARMENA | PHR | 9,3500 | -0,1400 | -1,48% | 9,3000 | 9,4000 | 9,3000 | 1 480 | 27 692 | 2021-05-12 13:07:52 |
| PHN | PHN | 14,0500 | 0,0500 | 0,36% | 14,0000 | 14,1500 | 14,0000 | 191 | 5 360 | 2021-05-12 10:10:07 |
| PKNORLEN | PKN | 72,9000 | 0,7000 | 0,97% | 72,2000 | 73,9600 | 71,0600 | 1 004 817 | 146 515 456 | 2021-05-12 13:36:52 |
| PKOBP | PKO | 33,6600 | -0,8400 | -2,43% | 34,7400 | 35,0000 | 33,6500 | 3 095 564 | 212 440 016 | 2021-05-12 13:36:59 |
| PKPCARGO | PKP | 19,3000 | -0,5000 | -2,53% | 19,8000 | 19,8000 | 19,1200 | 82 990 | 3 215 182 | 2021-05-12 13:36:53 |
| PLASTBOX | PLX | 2,2200 | 0,0000 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 2 236 | 9 928 | 2021-05-12 12:08:09 |
| PLATYNINW | PIW | 4,3600 | 0,1600 | 3,81% | 4,2000 | 4,4000 | 4,0200 | 414 | 3 484 | 2021-05-12 12:10:54 |
| PLAYWAY | PLW | 429,2000 | -5,4000 | -1,24% | 434,6000 | 439,4000 | 427,0000 | 4 196 | 3 608 014 | 2021-05-12 13:34:00 |
| PMPG | PGM | 4,6600 | -0,2400 | -4,90% | 4,6600 | 4,6600 | 4,6600 | 215 | 2 004 | 2021-05-12 09:00:00 |
| POLICE | PCE | 12,7500 | 0,0500 | 0,39% | 12,7500 | 12,9000 | 12,7000 | 6 180 | 157 840 | 2021-05-12 11:37:00 |
| POLIMEXMS | PXM | 5,3400 | 0,0000 | 0,00% | 5,3400 | 5,3700 | 5,2700 | 100 960 | 1 072 996 | 2021-05-12 13:15:11 |
| POLWAX | PWX | 3,2500 | 0,0500 | 1,56% | 3,2500 | 3,2600 | 3,2200 | 15 224 | 98 744 | 2021-05-12 13:17:19 |
| POZBUD | POZ | 2,9500 | 0,0500 | 1,72% | 2,9100 | 2,9500 | 2,9100 | 9 159 | 53 532 | 2021-05-12 13:05:56 |
| PRAGMAINK | PRI | 5,7000 | 0,3000 | 5,56% | 5,4000 | 6,3500 | 5,4000 | 7 009 | 81 254 | 2021-05-12 13:31:24 |
| PROCHEM | PRM | 24,2000 | -0,8000 | -3,20% | 25,0000 | 25,0000 | 24,2000 | 97 | 4 698 | 2021-05-12 10:19:30 |
| PROJPRZEM | PJP | 18,6000 | -0,4000 | -2,11% | 18,6000 | 18,6000 | 18,6000 | 80 | 2 976 | 2021-05-12 09:00:00 |
| PROTEKTOR | PRT | 3,7400 | 0,0800 | 2,19% | 3,6900 | 3,7750 | 3,6500 | 6 744 | 49 750 | 2021-05-12 11:35:59 |
| PUNKPIRAT | PUN | 0,6380 | 0,0000 | 0,00% | 0,6380 | 0,6380 | 0,6380 | 1 000 | 1 276 | 2021-05-12 10:21:15 |
| PURE | PUR | 98,0000 | -2,6000 | -2,58% | 101,0000 | 101,4000 | 98,0000 | 574 | 113 794 | 2021-05-12 13:28:27 |
| PZU | PZU | 34,6000 | -0,5900 | -1,68% | 35,5800 | 35,6100 | 34,5100 | 1 710 916 | 119 273 576 | 2021-05-12 13:38:38 |
| QUERCUS | QRS | 5,0800 | -0,0400 | -0,78% | 5,0800 | 5,1200 | 5,0800 | 3 413 | 34 800 | 2021-05-12 12:38:29 |
| R22 | R22 | 53,0000 | -0,5000 | -0,93% | 53,7000 | 54,0000 | 53,0000 | 5 541 | 589 172 | 2021-05-12 13:32:37 |
| RADPOL | RDL | 2,7400 | -0,0600 | -2,14% | 2,7900 | 2,7900 | 2,6800 | 11 174 | 60 456 | 2021-05-12 12:34:29 |
| RAFAMET | RAF | 18,1000 | 0,4000 | 2,26% | 18,1000 | 18,1000 | 18,1000 | 5 | 182 | 2021-05-12 09:00:00 |
| RAINBOW | RBW | 32,1500 | 0,4500 | 1,42% | 32,1000 | 32,7000 | 31,7000 | 5 598 | 361 170 | 2021-05-12 13:22:24 |
| RANKPROGR | RNK | 2,1800 | 0,0000 | 0,00% | 2,2000 | 2,3600 | 2,1100 | 78 085 | 345 640 | 2021-05-12 12:57:38 |
| RAWLPLUG | RWL | 14,9000 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 2 191 | 65 292 | 2021-05-12 12:18:35 |
| RELPOL | RLP | 6,4800 | 0,0600 | 0,93% | 6,4000 | 6,5000 | 6,4000 | 3 611 | 46 442 | 2021-05-12 13:03:28 |
| REMAK | RMK | 25,2000 | 0,6000 | 2,44% | 24,8000 | 25,4000 | 24,6000 | 1 568 | 78 138 | 2021-05-12 12:40:04 |
| RESBUD | RES | 0,9000 | 0,0350 | 4,05% | 0,8650 | 0,9300 | 0,8500 | 107 873 | 186 050 | 2021-05-12 12:34:53 |
| RONSON | RON | 1,8750 | -0,0050 | -0,27% | 1,9000 | 1,9000 | 1,8750 | 1 225 | 4 604 | 2021-05-12 12:26:56 |
| ROPCZYCE | RPC | 26,6000 | -0,1000 | -0,37% | 26,5000 | 26,7000 | 26,5000 | 10 985 | 583 064 | 2021-05-12 13:31:27 |
| RYVU | RVU | 48,2500 | -0,2500 | -0,52% | 48,5000 | 48,8000 | 47,7000 | 1 109 | 107 182 | 2021-05-12 12:59:11 |
| SANOK | SNK | 26,0000 | 0,3000 | 1,17% | 25,8000 | 26,7000 | 25,2000 | 18 605 | 976 216 | 2021-05-12 13:15:29 |
| SANPL | SPL | 228,6000 | -3,8000 | -1,64% | 232,0000 | 238,8000 | 228,1000 | 49 724 | 23 210 192 | 2021-05-12 13:36:26 |
| SANWIL | SNW | 2,9950 | -0,0050 | -0,17% | 3,0500 | 3,0500 | 2,9950 | 13 039 | 78 382 | 2021-05-12 13:33:19 |
| SECOGROUP | SWG | 13,1000 | 0,1000 | 0,77% | 13,0000 | 13,5000 | 13,0000 | 602 | 15 744 | 2021-05-11 16:31:46 |
| SEKO | SEK | 10,9000 | -0,2000 | -1,80% | 10,9000 | 11,2000 | 10,9000 | 980 | 21 394 | 2021-05-11 14:55:33 |
| SELENAFM | SEL | 22,0000 | -0,6000 | -2,65% | 22,6000 | 22,6000 | 22,0000 | 725 | 32 500 | 2021-05-12 11:56:52 |
| SELVITA | SLV | 70,0000 | -2,4000 | -3,31% | 72,5000 | 72,5000 | 70,0000 | 1 736 | 245 580 | 2021-05-12 13:23:33 |
| SKARBIEC | SKH | 39,7000 | 0,7000 | 1,79% | 40,0000 | 40,9000 | 39,7000 | 5 140 | 416 586 | 2021-05-12 12:39:39 |
| SKOTAN | SKT | 2,5700 | 0,0700 | 2,80% | 2,5700 | 2,5800 | 2,4700 | 14 741 | 74 742 | 2021-05-12 13:16:46 |
| SKYLINE | SKL | 0,8700 | -0,0200 | -2,25% | 0,8700 | 0,8700 | 0,8700 | 700 | 1 218 | 2021-05-12 13:16:50 |
| SNIEZKA | SKA | 89,6000 | -0,2000 | -0,22% | 90,0000 | 90,0000 | 89,0000 | 3 226 | 576 772 | 2021-05-12 13:29:10 |
| SOLAR | SOL | 4,8300 | 0,0100 | 0,21% | 4,8200 | 4,9400 | 4,8200 | 2 353 | 23 116 | 2021-05-12 11:39:17 |
| SONEL | SON | 12,6000 | -0,1500 | -1,18% | 12,7500 | 12,7500 | 12,4000 | 4 845 | 122 122 | 2021-05-12 13:27:48 |
| STALEXP | STX | 3,5500 | -0,0300 | -0,84% | 3,5700 | 3,5800 | 3,5400 | 45 108 | 321 412 | 2021-05-12 13:09:50 |
| STALPROD | STP | 393,5000 | -6,5000 | -1,62% | 399,0000 | 399,0000 | 390,0000 | 1 705 | 1 341 264 | 2021-05-12 13:26:32 |
| STALPROFI | STF | 14,3000 | 0,1500 | 1,06% | 14,3000 | 14,3000 | 14,0000 | 23 862 | 676 208 | 2021-05-12 13:23:53 |
| STAPORKOW | ZUK | 3,8000 | -0,0400 | -1,04% | 3,7000 | 3,8600 | 3,7000 | 3 020 | 22 810 | 2021-05-12 13:16:46 |
| SUNEX | SNX | 6,3000 | 0,2000 | 3,28% | 6,1400 | 6,3000 | 6,1200 | 14 909 | 185 730 | 2021-05-12 13:30:32 |
| SUWARY | SUW | 22,8000 | 1,0000 | 4,59% | 23,0000 | 23,0000 | 22,8000 | 180 | 8 210 | 2021-05-12 11:18:14 |
| SWISSMED | SWD | 9,1200 | -0,0600 | -0,65% | 9,1200 | 9,1200 | 9,1200 | 10 | 182 | 2021-05-12 13:00:27 |
| SYGNITY | SGN | 10,0000 | 0,1000 | 1,01% | 9,9200 | 10,3000 | 9,9200 | 1 481 | 29 742 | 2021-05-12 12:28:55 |
| SYNEKTIK | SNT | 28,6500 | -0,3000 | -1,04% | 29,3000 | 29,3000 | 28,4000 | 3 857 | 221 752 | 2021-05-12 13:33:24 |
| TALEX | TLX | 18,0000 | 1,3000 | 7,78% | 17,0000 | 18,0000 | 17,0000 | 1 483 | 52 460 | 2021-05-12 11:38:17 |
| TAURONPE | TPE | 3,2750 | -0,0940 | -2,79% | 3,3750 | 3,3920 | 3,2540 | 1 856 542 | 12 259 186 | 2021-05-12 13:37:17 |
| TBULL | TBL | 25,0000 | -0,4000 | -1,57% | 25,6000 | 25,7500 | 25,0000 | 2 327 | 116 838 | 2021-05-12 13:30:53 |
| TESGAS | TSG | 4,9700 | -0,0300 | -0,60% | 5,0900 | 5,0900 | 4,9700 | 4 205 | 42 794 | 2021-05-12 11:11:59 |
| TIM | TIM | 31,3000 | -0,4000 | -1,26% | 31,8500 | 32,0000 | 31,3000 | 5 037 | 318 086 | 2021-05-12 13:32:40 |
| TORPOL | TOR | 14,1000 | -0,0800 | -0,56% | 14,1600 | 14,3200 | 14,0000 | 16 802 | 474 566 | 2021-05-12 13:36:48 |
| TOWERINVT | TOW | 21,2000 | 0,2000 | 0,95% | 20,2000 | 21,2000 | 19,2000 | 2 103 | 86 938 | 2021-05-10 17:00:00 |
| TOYA | TOA | 7,8700 | -0,0600 | -0,76% | 7,9400 | 8,0000 | 7,8700 | 67 061 | 1 064 006 | 2021-05-12 13:27:14 |
| TRAKCJA | TRK | 2,4900 | -0,1650 | -6,21% | 2,6450 | 2,6550 | 2,4050 | 1 329 104 | 6 604 416 | 2021-05-12 13:26:27 |
| TRANSPOL | TRN | 3,1000 | 0,0100 | 0,32% | 3,0900 | 3,1000 | 3,0700 | 16 559 | 102 240 | 2021-05-12 13:13:42 |
| TRITON | TRI | 3,5500 | -0,0100 | -0,28% | 3,4700 | 3,5500 | 3,4700 | 365 | 2 558 | 2021-05-11 12:07:39 |
| TSGAMES | TEN | 420,0000 | -5,0000 | -1,18% | 427,0000 | 432,0000 | 418,0000 | 14 693 | 12 463 884 | 2021-05-12 13:30:13 |
| ULMA | ULM | 69,5000 | -1,0000 | -1,42% | 71,0000 | 71,0000 | 69,5000 | 4 364 | 610 912 | 2021-05-12 12:55:34 |
| ULTGAMES | ULG | 31,1000 | 0,0000 | 0,00% | 31,6000 | 31,6000 | 31,0000 | 1 546 | 96 512 | 2021-05-12 13:26:45 |
| UNIBEP | UNI | 11,8000 | 0,1000 | 0,85% | 11,8500 | 11,8500 | 11,7000 | 1 847 | 43 564 | 2021-05-12 13:25:40 |
| UNIMOT | UNT | 53,2000 | 0,2000 | 0,38% | 52,5000 | 53,6000 | 52,5000 | 2 599 | 276 512 | 2021-05-12 12:54:47 |
| VENTUREIN | VTI | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 1 000 | 4 840 | 2021-05-12 09:00:00 |
| VIGOSYS | VGO | 778,0000 | 2,0000 | 0,26% | 778,0000 | 778,0000 | 778,0000 | 17 | 26 452 | 2021-05-12 10:21:08 |
| VINDEXUS | VIN | 6,0400 | -0,0400 | -0,66% | 6,1000 | 6,1000 | 6,0000 | 2 464 | 29 658 | 2021-05-12 12:15:09 |
| VISTAL | VTL | 3,6200 | -0,3100 | -7,89% | 3,9300 | 4,0800 | 3,5700 | 292 442 | 2 172 808 | 2021-05-12 13:36:07 |
| VIVID | VVD | 1,5900 | 0,0280 | 1,79% | 1,5860 | 1,5900 | 1,5700 | 4 507 | 14 220 | 2021-05-12 13:33:23 |
| VOTUM | VOT | 16,7600 | -1,1200 | -6,26% | 16,6200 | 16,8200 | 16,0600 | 62 925 | 2 062 734 | 2021-05-12 13:36:53 |
| VOXEL | VOX | 43,9000 | -0,1000 | -0,23% | 43,6000 | 43,9000 | 43,6000 | 493 | 42 990 | 2021-05-12 13:01:07 |
| VRG | VRG | 3,6950 | 0,0050 | 0,14% | 3,6900 | 3,6950 | 3,6800 | 9 794 | 72 188 | 2021-05-12 13:33:25 |
| WASKO | WAS | 1,6900 | -0,0100 | -0,59% | 1,6950 | 1,6950 | 1,6300 | 10 402 | 34 494 | 2021-05-12 12:31:17 |
| WAWEL | WWL | 602,0000 | -2,0000 | -0,33% | 600,0000 | 604,0000 | 600,0000 | 52 | 62 620 | 2021-05-12 13:16:56 |
| WIELTON | WLT | 11,3600 | -0,1400 | -1,22% | 11,4000 | 11,5000 | 11,3000 | 14 529 | 331 196 | 2021-05-12 13:33:04 |
| WIKANA | WIK | 4,0000 | 0,0000 | 0,00% | 3,8800 | 4,0000 | 3,8600 | 225 | 1 738 | 2021-05-11 16:49:31 |
| WIRTUALNA | WPL | 111,2000 | -0,4000 | -0,36% | 111,0000 | 112,6000 | 107,6000 | 4 169 | 921 514 | 2021-05-12 13:36:38 |
| WITTCHEN | WTN | 12,7000 | -0,1000 | -0,78% | 12,8000 | 12,8000 | 12,7000 | 251 | 6 376 | 2021-05-12 11:00:02 |
| WOJAS | WOJ | 4,8600 | -0,0700 | -1,42% | 5,0800 | 5,0800 | 4,8600 | 45 | 440 | 2021-05-12 10:53:39 |
| WORKSERV | WSE | 1,4160 | -0,0080 | -0,56% | 1,4200 | 1,4220 | 1,4140 | 16 709 | 47 386 | 2021-05-12 12:18:38 |
| XTB | XTB | 17,1500 | 0,2600 | 1,54% | 17,0500 | 17,5300 | 17,0500 | 214 142 | 7 420 604 | 2021-05-12 13:35:39 |
| XTPL | XTP | 70,8000 | -0,9000 | -1,26% | 71,0000 | 72,2000 | 70,8000 | 2 014 | 287 204 | 2021-05-12 12:32:01 |
| ZAMET | ZMT | 0,8600 | -0,0100 | -1,15% | 0,8640 | 0,8640 | 0,8600 | 27 848 | 47 922 | 2021-05-12 11:39:16 |
| ZEPAK | ZEP | 10,0500 | 0,0000 | 0,00% | 10,1500 | 10,2000 | 10,0500 | 2 154 | 43 698 | 2021-05-12 12:43:26 |
| ZPUE | PUE | 210,0000 | -4,0000 | -1,87% | 214,0000 | 214,0000 | 210,0000 | 21 | 8 828 | 2021-05-12 11:03:38 |
| ZREMB | ZRE | 1,2700 | 0,0100 | 0,79% | 1,2550 | 1,2700 | 1,2550 | 8 606 | 21 780 | 2021-05-12 13:26:07 |
| ZUE | ZUE | 4,5100 | 0,0100 | 0,22% | 4,5600 | 4,5800 | 4,5000 | 3 084 | 28 040 | 2021-05-12 11:22:47 |
