67 324,7000
3,26%
2 122,5700
WIG-POLAND |
|
|---|---|
| Kurs odniesienia: | 65 202,1300 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 66 604,2600 |
| Max 1D: | 67 324,7000 |
| Min 1D: | 66 604,2600 |
| Wolumen obrotu: | 35 773 556 szt. |
| Wartość obrotu: | 1 291 219 328 zł |
| Liczba transakcji: | 142 430 |
| Stopa zwrotu 1R: | 13,92% |
| Max 1R: | 67 324,7000 |
| Min 1R: | 46 594,6700 |
Indeks WIG-POLAND - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 6,1800 | 0,2000 | 3,34% | 6,1200 | 6,4600 | 5,9000 | 157 212 | 1 934 702 | 2023-06-02 17:00:00 |
| 11BIT | 11B | 653,0000 | 23,0000 | 3,65% | 625,0000 | 654,0000 | 625,0000 | 11 270 | 14 334 784 | 2023-06-02 17:00:50 |
| 3RGAMES | 3RG | 0,4840 | -0,0010 | -0,21% | 0,4850 | 0,4880 | 0,4800 | 55 447 | 53 470 | 2023-06-02 16:14:44 |
| ABPL | ABE | 49,7000 | 1,4000 | 2,90% | 48,5000 | 50,6000 | 48,0000 | 38 812 | 3 848 130 | 2023-06-02 17:00:00 |
| ACAUTOGAZ | ACG | 32,0000 | 0,3000 | 0,95% | 31,7000 | 32,0000 | 31,7000 | 726 | 46 282 | 2023-06-02 17:00:00 |
| ACTION | ACT | 18,2400 | 0,0400 | 0,22% | 18,2000 | 18,3800 | 18,1600 | 14 992 | 547 010 | 2023-06-02 17:00:00 |
| ADIUVO | ADV | 0,7720 | -0,0020 | -0,26% | 0,7740 | 0,7740 | 0,7280 | 511 | 774 | 2023-06-02 17:00:00 |
| AGORA | AGO | 8,1000 | 0,1200 | 1,50% | 8,0000 | 8,1200 | 7,9200 | 13 303 | 213 802 | 2023-06-02 17:00:00 |
| AIGAMES | ALG | 1,3000 | 0,0000 | 0,00% | 1,3000 | 1,3000 | 1,2650 | 6 630 | 17 230 | 2023-06-02 17:00:00 |
| AILLERON | ALL | 21,0000 | 1,0000 | 5,00% | 19,9000 | 21,2000 | 19,9000 | 24 638 | 1 029 362 | 2023-06-02 17:00:00 |
| AIRWAY | AWM | 0,2710 | 0,0010 | 0,37% | 0,2730 | 0,2730 | 0,2620 | 171 252 | 90 586 | 2023-06-02 17:00:00 |
| ALIOR | ALR | 44,4900 | 2,9000 | 6,97% | 42,0900 | 44,4900 | 41,9100 | 444 260 | 38 721 928 | 2023-06-02 17:03:42 |
| ALLEGRO | ALE | 36,3200 | 1,3200 | 3,77% | 35,3900 | 36,3650 | 35,0650 | 3 168 548 | 226 272 496 | 2023-06-02 17:04:49 |
| ALTA | AAT | 1,7100 | 0,0000 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1 047 | 3 580 | 2023-06-02 15:44:41 |
| ALTUS | ALI | 1,8800 | 0,0200 | 1,08% | 1,8000 | 1,9100 | 1,7800 | 9 639 | 35 380 | 2023-06-02 17:00:00 |
| ALUMETAL | AML | 82,5000 | 0,4000 | 0,49% | 82,1000 | 82,6000 | 82,1000 | 3 765 | 618 818 | 2023-06-02 17:00:00 |
| AMBRA | AMB | 25,9000 | -0,3000 | -1,15% | 26,4000 | 26,5000 | 25,5000 | 6 309 | 331 844 | 2023-06-02 17:00:00 |
| AMICA | AMC | 80,0000 | 0,9000 | 1,14% | 79,3000 | 80,8000 | 79,2000 | 3 315 | 529 040 | 2023-06-02 17:00:00 |
| AMREST | EAT | 23,1500 | 0,2000 | 0,87% | 22,6500 | 23,3000 | 22,6500 | 69 340 | 3 202 850 | 2023-06-02 17:00:00 |
| ANSWEAR | ANR | 34,6000 | 0,6000 | 1,76% | 34,5000 | 35,8000 | 34,1000 | 9 593 | 670 372 | 2023-06-02 17:04:09 |
| APATOR | APT | 17,3500 | 0,3500 | 2,06% | 17,1500 | 17,4500 | 17,0000 | 24 610 | 851 308 | 2023-06-02 17:00:00 |
| APLISENS | APN | 19,5000 | 0,1000 | 0,52% | 19,4000 | 19,5000 | 19,4000 | 889 | 34 602 | 2023-06-02 16:36:52 |
| APSENERGY | APE | 3,0000 | 0,0400 | 1,35% | 2,9500 | 3,0000 | 2,8900 | 2 339 | 13 732 | 2023-06-02 14:25:06 |
| ARCHICOM | ARH | 21,7000 | 0,6000 | 2,84% | 21,3000 | 21,8000 | 20,9000 | 3 792 | 162 170 | 2023-06-02 16:49:38 |
| ARCTIC | ATC | 23,3000 | 0,6500 | 2,87% | 22,7500 | 23,5000 | 22,7000 | 132 719 | 6 158 602 | 2023-06-02 17:00:00 |
| ARTIFEX | ART | 11,8000 | 0,3000 | 2,61% | 11,5000 | 11,8500 | 11,2500 | 10 888 | 254 134 | 2023-06-02 17:00:00 |
| ASSECOBS | ABS | 42,9000 | 1,3000 | 3,12% | 41,7000 | 42,9000 | 41,7000 | 6 342 | 539 496 | 2023-06-02 17:00:00 |
| ASSECOPOL | ACP | 83,8000 | 0,2000 | 0,24% | 83,8000 | 84,5000 | 83,1000 | 64 034 | 10 713 538 | 2023-06-02 17:01:00 |
| ASSECOSEE | ASE | 49,0000 | 0,0000 | 0,00% | 49,7000 | 49,7000 | 47,8000 | 21 078 | 2 064 512 | 2023-06-02 17:00:00 |
| ATAL | 1AT | 47,5000 | 1,4000 | 3,04% | 46,2000 | 47,5000 | 46,1000 | 5 434 | 509 088 | 2023-06-02 17:03:15 |
| ATENDE | ATD | 3,4700 | 0,0300 | 0,87% | 3,4500 | 3,5200 | 3,4300 | 18 556 | 129 252 | 2023-06-02 16:36:27 |
| ATLANTAPL | ATP | 9,2500 | 0,0500 | 0,54% | 9,2000 | 9,2500 | 9,2000 | 240 | 4 424 | 2023-06-02 15:03:06 |
| ATMGRUPA | ATG | 3,6500 | 0,0500 | 1,39% | 3,6800 | 3,6800 | 3,5700 | 5 681 | 41 286 | 2023-06-02 16:07:05 |
| ATREM | ATR | 5,5000 | -0,1800 | -3,17% | 5,7200 | 5,7200 | 5,4200 | 7 028 | 77 262 | 2023-06-02 17:01:57 |
| AUTOPARTN | APR | 18,2000 | 1,1400 | 6,68% | 17,0600 | 18,2000 | 17,0600 | 35 153 | 1 243 524 | 2023-06-02 17:01:25 |
| BAHOLDING | BAH | 0,4970 | -0,0050 | -1,00% | 0,5020 | 0,5120 | 0,4970 | 60 650 | 61 162 | 2023-06-02 17:00:00 |
| BBIDEV | BBD | 4,6000 | 0,3000 | 6,98% | 4,2400 | 4,6000 | 4,2400 | 2 459 | 22 010 | 2023-06-02 17:00:00 |
| BENEFIT | BFT | 1425,0000 | 45,0000 | 3,26% | 1 380,0000 | 1 425,0000 | 1 375,0000 | 1 221 | 3 412 500 | 2023-06-02 17:00:00 |
| BETACOM | BCM | 8,7000 | 0,0000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 160 | 2 784 | 2023-06-02 16:45:22 |
| BIGCHEESE | BCS | 48,7000 | 0,4000 | 0,83% | 48,2000 | 48,8000 | 47,0000 | 7 930 | 763 676 | 2023-06-02 17:00:00 |
| BIOCELTIX | BCX | 65,8000 | -0,4000 | -0,60% | 66,2000 | 67,0000 | 65,4000 | 15 726 | 2 080 352 | 2023-06-02 17:00:00 |
| BIOMAXIMA | BMX | 23,5000 | -0,1000 | -0,42% | 23,4000 | 23,5500 | 23,2500 | 4 103 | 191 806 | 2023-06-02 16:46:43 |
| BIOMEDLUB | BML | 5,5150 | 0,0850 | 1,57% | 5,4150 | 5,5450 | 5,4150 | 118 246 | 1 299 936 | 2023-06-02 17:01:55 |
| BIOTON | BIO | 3,6300 | 0,0750 | 2,11% | 3,5600 | 3,6500 | 3,5600 | 20 507 | 147 482 | 2023-06-02 17:00:00 |
| BNPPPL | BNP | 53,8000 | 2,6000 | 5,08% | 51,2000 | 53,8000 | 51,2000 | 1 351 | 142 946 | 2023-06-02 17:00:00 |
| BOGDANKA | LWB | 39,4800 | 0,2800 | 0,71% | 39,5000 | 40,2000 | 38,7400 | 124 756 | 9 865 312 | 2023-06-02 17:04:18 |
| BOOMBIT | BBT | 12,9500 | -0,2000 | -1,52% | 13,1500 | 13,1500 | 12,7000 | 5 212 | 134 162 | 2023-06-02 17:00:00 |
| BORYSZEW | BRS | 6,9600 | -0,1300 | -1,83% | 7,1800 | 7,1800 | 6,7400 | 160 066 | 2 227 248 | 2023-06-02 17:04:02 |
| BOS | BOS | 9,4700 | 0,1900 | 2,05% | 9,2000 | 9,4800 | 9,2000 | 16 306 | 305 198 | 2023-06-02 17:00:00 |
| BOWIM | BOW | 8,9800 | 0,0300 | 0,34% | 8,9800 | 9,0000 | 8,9100 | 2 928 | 52 544 | 2023-06-02 17:00:00 |
| BRAND24 | B24 | 37,2000 | 1,6000 | 4,49% | 36,0000 | 39,0000 | 36,0000 | 16 580 | 1 242 466 | 2023-06-02 17:00:13 |
| BRASTER | BRA | 0,5800 | -0,0300 | -4,92% | 0,5840 | 0,6000 | 0,5740 | 15 261 | 17 760 | 2023-05-04 17:00:00 |
| BUDIMEX | BDX | 345,0000 | 0,0000 | 0,00% | 344,5000 | 346,0000 | 341,5000 | 29 014 | 20 014 918 | 2023-06-02 17:04:23 |
| BUMECH | BMC | 29,0000 | 0,5800 | 2,04% | 28,6000 | 29,2800 | 28,6000 | 39 815 | 2 306 304 | 2023-06-02 17:03:23 |
| CAPTORTX | CTX | 161,0000 | 0,0000 | 0,00% | 157,5000 | 161,0000 | 157,5000 | 413 | 131 242 | 2023-06-02 17:00:00 |
| CASPAR | CSR | 11,2000 | 0,2000 | 1,82% | 11,2000 | 11,2000 | 11,2000 | 92 | 2 060 | 2023-06-02 09:49:17 |
| CAVATINA | CAV | 16,7000 | -0,7500 | -4,30% | 17,4000 | 17,4000 | 16,5000 | 4 006 | 133 288 | 2023-06-02 14:37:13 |
| CCC | CCC | 45,0100 | 0,8100 | 1,83% | 44,8000 | 45,8300 | 44,6200 | 137 401 | 12 431 690 | 2023-06-02 17:04:11 |
| CDPROJEKT | CDR | 128,4500 | 4,4500 | 3,59% | 125,0000 | 129,7000 | 123,8000 | 474 348 | 120 624 344 | 2023-06-02 17:04:30 |
| CDRL | CDL | 19,9000 | 0,7000 | 3,65% | 19,2000 | 19,9000 | 19,2000 | 559 | 22 246 | 2023-06-02 14:53:22 |
| CELTIC | CPD | 7,8400 | 0,2400 | 3,16% | 7,6000 | 7,8400 | 7,6000 | 496 | 7 754 | 2023-06-02 16:21:57 |
| CIECH | CIE | 47,7000 | 1,0000 | 2,14% | 46,2500 | 47,8000 | 46,2500 | 40 668 | 3 860 320 | 2023-06-02 17:01:13 |
| CIGAMES | CIG | 5,2900 | 0,1300 | 2,52% | 5,1800 | 5,4900 | 5,1700 | 1 713 900 | 18 213 420 | 2023-06-02 17:03:39 |
| CLNPHARMA | CLN | 16,0000 | 0,0000 | 0,00% | 16,1000 | 16,4000 | 15,8600 | 52 127 | 1 679 522 | 2023-06-02 17:00:00 |
| CLOUD | CLD | 89,6000 | 5,6000 | 6,67% | 84,0000 | 90,0000 | 84,0000 | 898 | 157 490 | 2023-06-02 17:00:00 |
| COGNOR | COG | 7,2600 | 0,2900 | 4,16% | 6,9700 | 7,3400 | 6,7200 | 702 109 | 9 748 290 | 2023-06-02 17:01:53 |
| COLUMBUS | CLC | 7,6200 | -0,1800 | -2,31% | 7,6900 | 7,8900 | 7,5100 | 34 419 | 523 666 | 2023-06-02 17:00:00 |
| COMARCH | CMR | 144,0000 | -3,0000 | -2,04% | 147,0000 | 147,0000 | 143,0000 | 2 293 | 661 372 | 2023-06-02 17:03:44 |
| COMP | CMP | 58,2000 | -0,4000 | -0,68% | 58,6000 | 58,6000 | 58,0000 | 3 169 | 370 474 | 2023-06-02 17:00:00 |
| COMPERIA | CPL | 8,9000 | 0,0000 | 0,00% | 8,6000 | 8,9000 | 8,6000 | 1 722 | 30 344 | 2023-06-02 16:48:16 |
| COMPREMUM | CPR | 2,3700 | -0,0300 | -1,25% | 2,4000 | 2,5000 | 2,3400 | 18 621 | 91 518 | 2023-06-02 16:35:00 |
| CORMAY | CRM | 0,7380 | -0,0120 | -1,60% | 0,7480 | 0,7560 | 0,7380 | 53 336 | 79 750 | 2023-06-02 17:00:00 |
| CREEPYJAR | CRJ | 820,0000 | 7,0000 | 0,86% | 804,0000 | 824,0000 | 784,0000 | 1 265 | 2 045 318 | 2023-06-02 17:00:38 |
| CREOTECH | CRI | 189,0000 | -0,5000 | -0,26% | 188,5000 | 190,0000 | 186,0000 | 993 | 376 198 | 2023-06-02 16:38:06 |
| CYFRPLSAT | CPS | 15,9650 | 0,3250 | 2,08% | 15,9550 | 16,0250 | 15,6900 | 505 339 | 16 090 698 | 2023-06-02 17:00:00 |
| DADELO | DAD | 15,0500 | 0,0500 | 0,33% | 15,3500 | 15,4000 | 15,0000 | 1 062 | 32 296 | 2023-06-02 17:00:00 |
| DATAWALK | DAT | 62,0000 | -0,4000 | -0,64% | 62,6000 | 66,0000 | 61,9000 | 22 557 | 2 903 110 | 2023-06-02 17:00:30 |
| DBENERGY | DBE | 25,4000 | -0,5000 | -1,93% | 25,4000 | 25,6000 | 24,5000 | 580 | 29 122 | 2023-06-02 15:43:39 |
| DECORA | DCR | 41,7000 | 2,0000 | 5,04% | 41,0000 | 42,0000 | 40,7000 | 6 455 | 538 188 | 2023-06-02 17:00:00 |
| DEKPOL | DEK | 36,6000 | 0,0000 | 0,00% | 36,9000 | 36,9000 | 36,6000 | 168 | 12 324 | 2023-06-02 14:53:08 |
| DELKO | DEL | 10,3500 | 0,2000 | 1,97% | 10,1500 | 10,3500 | 10,1500 | 2 880 | 58 786 | 2023-06-02 16:46:41 |
| DEVELIA | DVL | 3,9400 | 0,2150 | 5,77% | 3,8500 | 3,9500 | 3,8500 | 244 942 | 1 921 772 | 2023-06-02 17:04:11 |
| DIGITANET | DIG | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 2 | 50 | 2023-06-02 09:00:00 |
| DINOPL | DNP | 459,0000 | 17,0000 | 3,85% | 446,7000 | 460,7000 | 446,4000 | 372 970 | 339 785 664 | 2023-06-02 17:01:05 |
| DOMDEV | DOM | 142,0000 | 4,0000 | 2,90% | 138,2000 | 142,0000 | 138,0000 | 1 722 | 485 748 | 2023-06-02 17:00:00 |
| DROZAPOL | DPL | 5,0000 | -0,2000 | -3,85% | 5,1600 | 5,1600 | 4,9900 | 15 462 | 154 826 | 2023-06-02 17:03:46 |
| ECHO | ECH | 4,1500 | 0,1200 | 2,98% | 4,1800 | 4,1800 | 4,0300 | 12 670 | 104 928 | 2023-06-02 17:00:00 |
| EKOEXPORT | EEX | 1,6300 | 0,0100 | 0,62% | 1,6650 | 1,6700 | 1,6000 | 12 326 | 40 346 | 2023-05-04 16:48:29 |
| ELEKTROTI | ELT | 12,5400 | 0,6200 | 5,20% | 12,0200 | 12,6400 | 12,0000 | 112 467 | 2 793 678 | 2023-06-02 17:02:58 |
| ELKOP | EKP | 0,5840 | 0,0080 | 1,39% | 0,5780 | 0,5860 | 0,5760 | 338 110 | 391 636 | 2023-06-02 17:03:40 |
| ELZAB | ELZ | 1,6600 | -0,0200 | -1,19% | 1,6400 | 1,6600 | 1,6000 | 2 134 | 6 834 | 2023-06-02 16:34:55 |
| ENEA | ENA | 6,6100 | 0,0950 | 1,46% | 6,5700 | 6,6600 | 6,5000 | 842 489 | 11 062 678 | 2023-06-02 17:04:11 |
| ENELMED | ENE | 15,0000 | 0,2000 | 1,35% | 15,0000 | 15,0000 | 15,0000 | 250 | 7 500 | 2023-06-02 09:06:02 |
| ENTER | ENT | 49,5000 | 0,8000 | 1,64% | 49,1000 | 49,5000 | 48,4000 | 23 936 | 2 346 788 | 2023-06-02 17:00:00 |
| ERBUD | ERB | 39,7000 | 0,9000 | 2,32% | 40,0000 | 40,0000 | 39,0000 | 561 | 44 258 | 2023-06-02 16:24:36 |
| ERG | ERG | 46,8000 | 0,0000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | 24 | 2 246 | 2023-06-02 13:48:38 |
| ESOTIQ | EAH | 31,8000 | 0,0000 | 0,00% | 31,4000 | 31,9000 | 31,1000 | 1 097 | 68 880 | 2023-06-02 16:49:05 |
| EUROCASH | EUR | 18,2600 | 0,4400 | 2,47% | 17,7800 | 18,2900 | 17,6700 | 207 683 | 7 539 170 | 2023-06-02 17:01:16 |
| EUROTEL | ETL | 48,2000 | -1,0000 | -2,03% | 47,8000 | 49,2000 | 47,7000 | 13 870 | 1 341 046 | 2023-06-02 17:00:00 |
| FASING | FSG | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 340 | 8 704 | 2023-06-02 15:02:30 |
| FEERUM | FEE | 7,2500 | 0,2000 | 2,84% | 7,2500 | 7,4000 | 6,8000 | 22 444 | 319 430 | 2023-06-02 16:14:57 |
| FERRO | FRO | 30,5000 | 0,5000 | 1,67% | 30,8000 | 30,8000 | 29,9000 | 3 909 | 237 916 | 2023-06-02 16:23:56 |
| FERRUM | FER | 3,6400 | -0,0200 | -0,55% | 3,6400 | 3,6400 | 3,6400 | 25 | 182 | 2023-06-02 16:45:49 |
| FON | FON | 5,2500 | 0,1000 | 1,94% | 5,1500 | 5,6000 | 5,0500 | 5 002 | 55 158 | 2023-06-02 17:00:00 |
| FORTE | FTE | 25,6000 | 0,1000 | 0,39% | 25,6000 | 25,8000 | 25,4000 | 753 | 38 600 | 2023-06-02 16:43:41 |
| GAMEOPS | GOP | 16,3000 | -0,7000 | -4,12% | 17,2000 | 17,2000 | 16,3000 | 7 048 | 233 324 | 2023-06-02 17:00:00 |
| GAMFACTOR | GIF | 6,2200 | 0,2000 | 3,32% | 6,1600 | 6,2400 | 6,0200 | 3 081 | 37 870 | 2023-06-02 16:27:09 |
| GENOMTEC | GMT | 8,4800 | 0,0800 | 0,95% | 8,4600 | 8,5000 | 8,3200 | 8 809 | 147 942 | 2023-06-02 16:49:33 |
| GETIN | GTN | 0,4070 | 0,0100 | 2,52% | 0,4000 | 0,4070 | 0,3970 | 133 113 | 107 604 | 2023-06-02 17:00:00 |
| GIGROUP | GIG | 1,4850 | -0,0350 | -2,30% | 1,4950 | 1,4950 | 1,4650 | 101 | 300 | 2023-06-02 14:12:16 |
| GPW | GPW | 38,4400 | 0,2400 | 0,63% | 38,2800 | 38,4600 | 38,2000 | 22 234 | 1 706 070 | 2023-06-02 17:00:00 |
| GRENEVIA | GEA | 3,3350 | 0,1300 | 4,06% | 3,2050 | 3,3600 | 3,2050 | 68 865 | 453 726 | 2023-06-02 17:00:00 |
| GRODNO | GRN | 14,8000 | 0,0200 | 0,14% | 14,6200 | 14,9000 | 14,6200 | 10 045 | 296 462 | 2023-06-02 17:00:00 |
| GRUPAAZOTY | ATT | 26,0800 | 0,4800 | 1,87% | 26,0000 | 26,5800 | 25,9000 | 309 569 | 16 201 048 | 2023-06-02 17:01:47 |
| GRUPRACUJ | GPP | 60,0000 | -0,2000 | -0,33% | 60,2000 | 61,3000 | 59,2000 | 20 814 | 2 499 068 | 2023-06-02 17:00:00 |
| GTC | GTC | 5,6600 | 0,1200 | 2,17% | 5,8400 | 5,8400 | 5,5600 | 2 227 | 25 024 | 2023-06-02 17:00:00 |
| HANDLOWY | BHW | 86,9000 | 3,4000 | 4,07% | 83,8000 | 87,0000 | 83,2000 | 119 425 | 20 455 176 | 2023-06-02 17:01:12 |
| HARPER | HRP | 5,0000 | 0,1400 | 2,88% | 4,9200 | 5,0000 | 4,8000 | 5 780 | 57 088 | 2023-06-02 17:00:00 |
| HELIO | HEL | 12,2000 | 0,3000 | 2,52% | 12,3000 | 12,3000 | 12,2000 | 20 | 490 | 2023-06-02 12:50:26 |
| HERKULES | HRS | 1,2000 | -0,0300 | -2,44% | 1,2350 | 1,2350 | 1,1600 | 18 388 | 44 166 | 2023-06-02 17:00:00 |
| HYDROTOR | HDR | 39,4000 | 0,0000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | 35 | 2 758 | 2023-06-02 16:31:21 |
| IBSM | IBS | 59,8000 | -1,6000 | -2,61% | 60,0000 | 60,0000 | 59,8000 | 42 | 5 038 | 2023-06-02 14:04:11 |
| IFIRMA | IFI | 23,7000 | -0,8000 | -3,27% | 24,5000 | 24,7000 | 23,2000 | 5 693 | 268 214 | 2023-06-02 17:00:00 |
| IMMOBILE | GKI | 2,5800 | -0,1200 | -4,44% | 2,7400 | 2,7400 | 2,5800 | 4 222 | 22 160 | 2023-06-02 16:48:30 |
| IMPERIO | IMP | 1,6700 | 0,0700 | 4,37% | 1,6000 | 1,6700 | 1,6000 | 112 | 374 | 2023-06-02 16:49:31 |
| IMS | IMS | 3,0900 | 0,0100 | 0,32% | 3,0900 | 3,1000 | 3,0700 | 8 084 | 49 924 | 2023-06-02 17:00:00 |
| INC | INC | 1,9800 | 0,0500 | 2,59% | 1,9200 | 1,9800 | 1,9200 | 215 | 848 | 2023-06-02 15:48:36 |
| INGBSK | ING | 171,0000 | 4,2000 | 2,52% | 168,0000 | 171,8000 | 166,8000 | 10 395 | 3 528 780 | 2023-06-02 17:04:11 |
| INPRO | INP | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 47 | 630 | 2023-06-02 16:18:47 |
| INSTALKRK | INK | 33,4000 | -0,2000 | -0,60% | 33,6000 | 33,6000 | 33,1000 | 273 | 18 146 | 2023-06-02 13:31:12 |
| INTERCARS | CAR | 562,0000 | 32,0000 | 6,04% | 532,0000 | 563,0000 | 532,0000 | 11 572 | 12 618 334 | 2023-06-02 17:04:11 |
| INTERSPPL | IPO | 0,8300 | 0,0100 | 1,22% | 0,8400 | 0,8400 | 0,8000 | 23 197 | 37 474 | 2023-06-02 17:00:00 |
| INTROL | INL | 6,2000 | -0,0800 | -1,27% | 6,2000 | 6,2000 | 6,1400 | 921 | 11 408 | 2023-06-02 14:10:54 |
| IPOPEMA | IPE | 2,6000 | 0,0900 | 3,59% | 2,6100 | 2,6200 | 2,6000 | 1 807 | 9 420 | 2023-06-02 16:21:52 |
| IZOLACJA | IZO | 2,7900 | -0,1000 | -3,46% | 3,0600 | 3,0600 | 2,7900 | 2 837 | 16 210 | 2023-06-02 15:22:51 |
| IZOSTAL | IZS | 2,8500 | 0,0400 | 1,42% | 2,8000 | 2,8700 | 2,7600 | 25 981 | 145 902 | 2023-06-02 16:35:43 |
| JSW | JSW | 41,4000 | 2,0600 | 5,24% | 39,3700 | 41,4000 | 39,3700 | 884 328 | 72 156 984 | 2023-06-02 17:04:54 |
| K2HOLDING | K2H | 36,9000 | 0,0000 | 0,00% | 37,2000 | 37,2000 | 36,1000 | 679 | 50 128 | 2023-06-02 17:04:13 |
| KCI | KCI | 1,0250 | -0,0250 | -2,38% | 1,0500 | 1,0500 | 1,0250 | 32 814 | 67 476 | 2023-06-02 16:49:05 |
| KETY | KTY | 570,0000 | 2,0000 | 0,35% | 570,0000 | 572,0000 | 564,5000 | 16 174 | 18 409 602 | 2023-06-02 17:00:00 |
| KGHM | KGH | 114,4000 | 5,8500 | 5,39% | 110,6500 | 114,4500 | 110,6500 | 915 883 | 207 365 632 | 2023-06-02 17:01:52 |
| KINOPOL | KPL | 14,9000 | 0,5000 | 3,47% | 14,3000 | 14,9000 | 14,3000 | 6 329 | 184 396 | 2023-06-02 16:48:15 |
| KOGENERA | KGN | 34,4000 | 0,9000 | 2,69% | 33,9000 | 34,5000 | 33,9000 | 1 863 | 127 912 | 2023-06-02 17:00:46 |
| KOMPAP | KMP | 19,0000 | 0,2000 | 1,06% | 18,9000 | 19,0000 | 18,9000 | 142 | 5 388 | 2023-06-02 17:00:00 |
| KOMPUTRON | KOM | 6,5000 | -0,1000 | -1,52% | 6,6400 | 6,6400 | 6,3400 | 11 386 | 146 554 | 2023-06-02 17:00:00 |
| KPPD | KPD | 71,0000 | -0,2000 | -0,28% | 71,2000 | 71,8000 | 71,0000 | 25 | 3 558 | 2023-06-01 16:13:16 |
| KRUK | KRU | 387,0000 | 5,0000 | 1,31% | 388,0000 | 388,0000 | 381,6000 | 10 962 | 8 453 164 | 2023-06-02 17:00:00 |
| KRVITAMIN | KVT | 12,0500 | -0,2000 | -1,63% | 12,2500 | 12,2500 | 12,0500 | 240 | 5 796 | 2023-06-02 09:00:58 |
| LARQ | LRQ | 1,3100 | 0,0800 | 6,50% | 1,3400 | 1,3400 | 1,3100 | 1 340 | 3 512 | 2023-06-02 17:00:00 |
| LENA | LEN | 3,7600 | 0,0500 | 1,35% | 3,7500 | 3,7900 | 3,7000 | 3 211 | 24 130 | 2023-06-02 15:56:11 |
| LENTEX | LTX | 7,6000 | 0,0000 | 0,00% | 7,5400 | 7,6000 | 7,5000 | 1 877 | 28 262 | 2023-06-02 13:36:28 |
| LESS | LES | 0,5400 | 0,0020 | 0,37% | 0,5380 | 0,5400 | 0,5200 | 9 809 | 10 546 | 2023-06-02 14:27:23 |
| LIBET | LBT | 2,1200 | 0,1300 | 6,53% | 2,0000 | 2,2400 | 2,0000 | 14 654 | 62 870 | 2023-06-02 16:31:08 |
| LIVECHAT | LVC | 136,2000 | -3,0000 | -2,16% | 139,2000 | 139,2000 | 134,0000 | 96 292 | 26 132 522 | 2023-06-02 17:00:00 |
| LOKUM | LKD | 19,9000 | 0,2000 | 1,02% | 19,9000 | 19,9000 | 19,6000 | 172 | 6 774 | 2023-06-02 17:00:00 |
| LPP | LPP | 12950,0000 | 480,0000 | 3,85% | 12 670,0000 | 13 090,0000 | 12 550,0000 | 2 890 | 74 666 880 | 2023-06-02 17:00:31 |
| LSISOFT | LSI | 12,4500 | 0,1500 | 1,22% | 12,0000 | 12,4500 | 12,0000 | 3 611 | 87 128 | 2023-06-02 16:48:35 |
| LUBAWA | LBW | 3,2700 | 0,0000 | 0,00% | 3,2340 | 3,3000 | 3,2300 | 174 573 | 1 140 182 | 2023-06-02 17:00:00 |
| MABION | MAB | 17,3800 | 0,3800 | 2,24% | 17,0100 | 17,4000 | 17,0000 | 20 440 | 701 748 | 2023-06-02 17:00:37 |
| MAKARONPL | MAK | 10,6000 | -0,1500 | -1,40% | 10,7500 | 10,9000 | 10,5000 | 10 608 | 224 804 | 2023-06-02 17:00:00 |
| MANGATA | MGT | 104,0000 | 2,0000 | 1,96% | 102,0000 | 104,0000 | 102,0000 | 501 | 103 432 | 2023-06-02 16:47:30 |
| MARVIPOL | MVP | 6,4000 | 0,0600 | 0,95% | 6,4000 | 6,4000 | 6,2600 | 15 159 | 190 742 | 2023-06-02 16:22:50 |
| MAXCOM | MXC | 8,7000 | 0,0000 | 0,00% | 8,7400 | 8,7400 | 8,7000 | 1 748 | 30 418 | 2023-06-02 14:32:02 |
| MBANK | MBK | 384,5000 | 27,7000 | 7,76% | 358,0000 | 384,7000 | 358,0000 | 50 607 | 38 166 404 | 2023-06-02 17:00:00 |
| MCI | MCI | 21,0000 | -0,5000 | -2,33% | 21,6000 | 21,6000 | 20,8000 | 16 170 | 677 892 | 2023-06-02 17:00:11 |
| MDIENERGIA | MDI | 1,5950 | 0,1300 | 8,87% | 1,4800 | 1,6000 | 1,4650 | 6 439 | 19 796 | 2023-06-02 15:13:38 |
| MEDICALG | MDG | 18,5600 | 0,5800 | 3,23% | 18,0000 | 19,0000 | 17,8600 | 37 520 | 1 385 346 | 2023-06-02 17:04:21 |
| MEDINICE | ICE | 14,3500 | -0,0500 | -0,35% | 14,0500 | 14,3500 | 13,7000 | 12 866 | 359 018 | 2023-06-02 17:00:00 |
| MENNICA | MNC | 15,9000 | 0,0000 | 0,00% | 16,0000 | 16,3000 | 15,9000 | 1 037 | 33 224 | 2023-06-02 17:00:00 |
| MERCATOR | MRC | 43,4000 | 0,8000 | 1,88% | 42,5200 | 43,4800 | 42,5200 | 3 976 | 342 466 | 2023-06-02 16:47:50 |
| MERCOR | MCR | 20,6000 | 0,1000 | 0,49% | 20,4000 | 20,7000 | 20,4000 | 500 | 20 478 | 2023-06-02 17:00:00 |
| MEXPOLSKA | MEX | 4,0800 | -0,0500 | -1,21% | 4,1300 | 4,1300 | 3,9300 | 1 052 | 8 516 | 2023-06-02 16:08:59 |
| MFO | MFO | 33,7000 | -0,2000 | -0,59% | 33,9000 | 34,2000 | 33,2000 | 2 118 | 142 934 | 2023-06-02 17:00:00 |
| MILLENNIUM | MIL | 4,8300 | 0,1800 | 3,87% | 4,6000 | 4,8440 | 4,6000 | 1 810 342 | 17 306 382 | 2023-06-02 17:04:11 |
| MIRACULUM | MIR | 1,3300 | -0,0100 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 2 000 | 5 320 | 2023-06-02 09:30:28 |
| MIRBUD | MRB | 7,4800 | 0,2400 | 3,31% | 7,2800 | 7,5400 | 7,2400 | 260 326 | 3 861 468 | 2023-06-02 17:01:59 |
| MLPGROUP | MLG | 84,0000 | -0,8000 | -0,94% | 84,8000 | 84,8000 | 83,0000 | 207 | 34 526 | 2023-06-02 16:44:42 |
| MLSYSTEM | MLS | 73,0000 | 3,0000 | 4,29% | 70,1000 | 73,8000 | 69,9000 | 13 718 | 1 987 572 | 2023-06-02 17:00:00 |
| MOBRUK | MBR | 285,0000 | 5,0000 | 1,79% | 277,0000 | 285,0000 | 274,5000 | 30 647 | 17 118 408 | 2023-06-02 17:01:11 |
| MOJ | MOJ | 1,8400 | -0,0700 | -3,66% | 1,8400 | 1,8400 | 1,8400 | 6 308 | 23 214 | 2023-06-02 17:00:00 |
| MOLECURE | MOC | 22,0000 | 1,4500 | 7,06% | 20,1000 | 22,1000 | 20,1000 | 9 024 | 389 928 | 2023-06-02 17:00:00 |
| MONNARI | MON | 5,1800 | 0,0800 | 1,57% | 5,1600 | 5,2000 | 5,0400 | 17 971 | 182 694 | 2023-06-02 17:01:03 |
| MOSTALPLC | MSP | 21,9000 | 1,2000 | 5,80% | 20,9000 | 21,9000 | 20,8000 | 637 | 26 920 | 2023-06-02 17:00:00 |
| MOSTALWAR | MSW | 5,7800 | 0,0000 | 0,00% | 5,7200 | 5,8000 | 5,7000 | 1 311 | 14 998 | 2023-06-02 17:00:00 |
| MOSTALZAB | MSZ | 3,2000 | 0,0350 | 1,11% | 3,2200 | 3,2600 | 3,1400 | 575 095 | 3 699 122 | 2023-06-02 17:01:15 |
| MOVIEGAMES | MOV | 21,1000 | 0,0000 | 0,00% | 21,0000 | 21,1000 | 20,2000 | 3 186 | 131 798 | 2023-06-02 17:00:00 |
| MUZA | MZA | 10,8000 | 0,5000 | 4,85% | 11,1000 | 11,3000 | 10,8000 | 4 801 | 104 514 | 2023-05-31 15:05:03 |
| NANOGROUP | NNG | 1,1950 | 0,0150 | 1,27% | 1,1800 | 1,1950 | 1,1800 | 6 167 | 14 602 | 2023-06-02 16:33:56 |
| NEUCA | NEU | 749,0000 | 27,0000 | 3,74% | 725,0000 | 749,0000 | 720,0000 | 2 669 | 3 913 686 | 2023-06-02 17:00:00 |
| NEWAG | NWG | 18,7000 | -0,3000 | -1,58% | 18,5000 | 19,1500 | 18,5000 | 3 141 | 118 910 | 2023-06-02 17:00:00 |
| NEXITY | NXG | 2,8700 | -0,0100 | -0,35% | 2,8500 | 2,8700 | 2,8000 | 410 | 2 328 | 2023-06-02 16:22:28 |
| NOVAVISGR | NVG | 1,6400 | -0,0050 | -0,30% | 1,7000 | 1,7000 | 1,5650 | 5 531 | 17 874 | 2023-06-02 17:00:00 |
| NTCAPITAL | NTC | 0,6240 | 0,0960 | 18,18% | 0,5700 | 0,6600 | 0,5660 | 542 465 | 658 458 | 2023-06-02 17:00:00 |
| NTTSYSTEM | NTT | 4,8000 | -0,1900 | -3,81% | 4,9900 | 5,0000 | 4,7000 | 15 010 | 145 272 | 2023-06-02 17:00:00 |
| ODLEWNIE | ODL | 9,9500 | 0,0000 | 0,00% | 9,9000 | 9,9500 | 9,7500 | 8 911 | 176 330 | 2023-06-02 17:00:00 |
| OEX | OEX | 36,0000 | -2,0000 | -5,26% | 37,0000 | 37,0000 | 34,4000 | 2 691 | 191 802 | 2023-06-02 15:14:53 |
| ONDE | OND | 11,4600 | 0,1800 | 1,60% | 11,2000 | 11,4800 | 11,2000 | 9 822 | 222 952 | 2023-06-02 17:00:00 |
| ONESANO | ONO | 1,5650 | -0,0100 | -0,63% | 1,5750 | 1,5750 | 1,5000 | 18 261 | 55 164 | 2023-06-02 14:14:30 |
| OPONEO.PL | OPN | 45,2000 | 0,6000 | 1,35% | 44,5000 | 45,2000 | 43,8000 | 28 365 | 2 511 236 | 2023-06-02 17:00:00 |
| OPTEAM | OPM | 7,7800 | 0,0400 | 0,52% | 7,7400 | 7,7800 | 7,5000 | 2 157 | 33 156 | 2023-06-02 16:26:50 |
| ORANGEPL | OPL | 7,2700 | 0,0160 | 0,22% | 7,3400 | 7,3720 | 7,2300 | 1 288 149 | 18 760 040 | 2023-06-02 17:00:00 |
| OTLOG | OTS | 44,2000 | -2,7000 | -5,76% | 46,9000 | 47,4000 | 44,0000 | 13 753 | 1 265 622 | 2023-06-02 17:00:00 |
| OTMUCHOW | OTM | 3,5800 | 0,1800 | 5,29% | 3,3800 | 3,5800 | 3,3800 | 4 291 | 29 752 | 2023-06-02 11:43:27 |
| PAMAPOL | PMP | 3,3600 | -0,0050 | -0,15% | 3,3200 | 3,3700 | 3,2500 | 11 659 | 76 302 | 2023-06-02 17:00:00 |
| PANOVA | NVA | 15,0000 | -0,1000 | -0,66% | 15,1000 | 15,2000 | 15,0000 | 1 120 | 33 758 | 2023-06-02 15:52:39 |
| PASSUS | PAS | 26,8000 | 0,0000 | 0,00% | 26,8000 | 26,8000 | 26,8000 | 5 | 268 | 2023-06-02 13:25:27 |
| PATENTUS | PAT | 1,4300 | 0,0000 | 0,00% | 1,4300 | 1,4300 | 1,4000 | 9 287 | 26 250 | 2023-06-02 16:45:01 |
| PCCROKITA | PCR | 105,0000 | 1,0000 | 0,96% | 102,6000 | 105,2000 | 102,0000 | 7 708 | 1 594 378 | 2023-06-02 17:00:00 |
| PCFGROUP | PCF | 40,8000 | 1,0000 | 2,51% | 40,0000 | 40,8000 | 39,3500 | 3 414 | 275 362 | 2023-06-02 17:00:00 |
| PEKABEX | PBX | 21,4000 | 0,4000 | 1,90% | 21,4000 | 21,5000 | 21,0000 | 6 279 | 267 466 | 2023-06-02 17:00:00 |
| PEKAO | PEO | 104,3000 | 5,6200 | 5,70% | 99,1400 | 104,5000 | 99,0600 | 924 337 | 189 697 728 | 2023-06-02 17:00:00 |
| PEP | PEP | 85,1000 | 6,1000 | 7,72% | 79,0000 | 85,1000 | 78,8000 | 2 528 | 414 064 | 2023-06-02 17:03:33 |
| PEPEES | PPS | 1,4600 | -0,0100 | -0,68% | 1,4600 | 1,4600 | 1,4400 | 13 729 | 39 908 | 2023-06-02 17:00:00 |
| PGE | PGE | 7,0940 | 0,1260 | 1,81% | 7,0000 | 7,1260 | 6,9720 | 2 920 406 | 41 208 568 | 2023-06-02 17:00:00 |
| PGFGROUP | PGV | 0,9200 | -0,0680 | -6,88% | 0,9700 | 0,9700 | 0,9040 | 73 839 | 135 290 | 2023-05-04 16:37:20 |
| PHN | PHN | 11,4500 | -0,0500 | -0,43% | 11,6500 | 11,6500 | 11,4000 | 754 | 17 380 | 2023-06-02 15:39:30 |
| PJPMAKRUM | PJP | 11,0000 | 0,3000 | 2,80% | 10,9000 | 11,3000 | 10,7000 | 2 550 | 56 342 | 2023-06-02 16:16:39 |
| PKNORLEN | PKN | 64,0200 | 1,6400 | 2,63% | 62,9700 | 64,0200 | 62,7800 | 2 556 666 | 325 614 240 | 2023-06-02 17:00:37 |
| PKOBP | PKO | 34,4700 | 1,6700 | 5,09% | 33,0900 | 34,4900 | 33,0000 | 2 922 195 | 198 951 888 | 2023-06-02 17:01:45 |
| PKPCARGO | PKP | 17,4200 | -0,1800 | -1,02% | 17,6000 | 17,9000 | 17,1800 | 178 765 | 6 251 928 | 2023-06-02 17:00:00 |
| PLAYWAY | PLW | 396,0000 | 8,0000 | 2,06% | 392,5000 | 398,0000 | 388,5000 | 1 666 | 1 306 834 | 2023-06-02 17:00:00 |
| PMPG | PGM | 2,6000 | -0,0200 | -0,76% | 2,5600 | 2,6600 | 2,4800 | 7 678 | 39 176 | 2023-06-02 13:50:38 |
| POLICE | PCE | 11,5000 | 0,0000 | 0,00% | 11,4000 | 11,7000 | 11,4000 | 1 851 | 42 536 | 2023-06-02 15:20:19 |
| POLIMEXMS | PXM | 3,9250 | 0,1100 | 2,88% | 3,8450 | 3,9400 | 3,8450 | 277 134 | 2 160 750 | 2023-06-02 17:01:06 |
| POLTREG | PTG | 52,0000 | 2,3000 | 4,63% | 51,2000 | 52,0000 | 45,0000 | 6 975 | 675 778 | 2023-06-02 17:00:34 |
| POLWAX | PWX | 2,8200 | -0,0100 | -0,35% | 2,9200 | 2,9200 | 2,8000 | 38 857 | 219 674 | 2023-06-02 16:45:16 |
| PRAGMAINK | PRI | 5,1000 | 0,0000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 140 | 1 404 | 2023-06-02 17:00:00 |
| PROCHEM | PRM | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 3 | 186 | 2023-06-02 09:00:00 |
| PROTEKTOR | PRT | 2,2400 | 0,0050 | 0,22% | 2,2350 | 2,2400 | 2,2000 | 8 246 | 36 688 | 2023-06-02 14:56:57 |
| PURE | PUR | 17,7400 | 0,0400 | 0,23% | 17,7800 | 17,8200 | 17,4200 | 2 076 | 73 060 | 2023-06-02 15:22:40 |
| PZU | PZU | 40,4800 | 0,8500 | 2,14% | 39,9000 | 40,4800 | 39,5000 | 1 823 975 | 146 396 672 | 2023-06-02 17:01:25 |
| QUERCUS | QRS | 3,7900 | 0,1000 | 2,71% | 3,6700 | 3,8000 | 3,6600 | 18 575 | 137 856 | 2023-06-02 16:39:18 |
| R22 | R22 | 68,0000 | 4,2000 | 6,58% | 63,8000 | 69,4000 | 63,8000 | 10 502 | 1 389 970 | 2023-06-02 17:00:00 |
| RAEN | RAE | 0,5340 | 0,0060 | 1,14% | 0,5280 | 0,5360 | 0,5200 | 70 263 | 74 356 | 2023-06-02 17:00:00 |
| RAINBOW | RBW | 38,0000 | 0,1000 | 0,26% | 37,9000 | 38,0000 | 37,3000 | 14 700 | 1 115 786 | 2023-06-02 17:00:00 |
| RANKPROGR | RNK | 2,4100 | 0,0300 | 1,26% | 2,3600 | 2,4100 | 2,3600 | 18 535 | 88 322 | 2023-06-02 17:00:00 |
| RAWLPLUG | RWL | 14,8000 | 0,3000 | 2,07% | 14,4000 | 14,8000 | 14,2000 | 1 322 | 38 014 | 2023-06-02 14:38:58 |
| RELPOL | RLP | 8,1400 | 0,1000 | 1,24% | 8,0000 | 8,3600 | 7,9400 | 42 372 | 694 946 | 2023-06-02 17:00:00 |
| REMAK | RMK | 13,0000 | -0,0500 | -0,38% | 13,3500 | 13,3500 | 13,0000 | 102 | 2 654 | 2023-06-02 16:46:37 |
| RESBUD | RES | 0,5500 | -0,0100 | -1,79% | 0,5500 | 0,5500 | 0,5500 | 1 076 | 1 184 | 2023-06-02 09:40:57 |
| ROPCZYCE | RPC | 40,7000 | 0,7000 | 1,75% | 40,0000 | 41,0000 | 40,0000 | 783 | 63 454 | 2023-06-02 16:47:23 |
| RYVU | RVU | 56,7000 | 0,7000 | 1,25% | 55,4000 | 57,0000 | 55,4000 | 4 869 | 551 024 | 2023-06-02 17:00:00 |
| SANOK | SNK | 19,8500 | 0,4000 | 2,06% | 19,3500 | 20,0000 | 19,3000 | 4 456 | 173 808 | 2023-06-02 17:00:00 |
| SANPL | SPL | 366,4000 | 21,0000 | 6,08% | 350,0000 | 368,0000 | 348,8000 | 103 793 | 74 756 048 | 2023-06-02 17:00:32 |
| SANWIL | SNW | 1,6150 | 0,0400 | 2,54% | 1,5900 | 1,6150 | 1,5550 | 1 874 | 5 980 | 2023-06-02 15:05:18 |
| SATIS | STS | 0,5700 | -0,0100 | -1,72% | 0,5700 | 0,5960 | 0,5700 | 2 591 | 3 000 | 2023-06-02 17:00:00 |
| SCPFL | SCP | 199,0000 | 7,0000 | 3,65% | 193,0000 | 202,0000 | 192,0000 | 1 316 | 519 828 | 2023-06-02 16:43:39 |
| SECOGROUP | SWG | 31,0000 | 2,0000 | 6,90% | 29,0000 | 31,8000 | 29,0000 | 3 250 | 195 452 | 2023-06-02 17:00:00 |
| SEKO | SEK | 9,9500 | 0,0000 | 0,00% | 9,9500 | 9,9500 | 9,9500 | 12 | 238 | 2023-06-02 09:00:00 |
| SELENAFM | SEL | 22,8000 | -0,6000 | -2,56% | 23,2000 | 23,5000 | 22,6000 | 2 913 | 133 370 | 2023-06-02 17:02:23 |
| SELVITA | SLV | 70,9000 | 2,4000 | 3,50% | 69,6000 | 73,0000 | 68,8000 | 4 515 | 637 790 | 2023-06-02 17:00:00 |
| SESCOM | SES | 32,8000 | 0,2000 | 0,61% | 33,2000 | 33,4000 | 32,8000 | 501 | 33 100 | 2023-06-02 16:47:05 |
| SFINKS | SFS | 1,0750 | 0,0300 | 2,87% | 1,0500 | 1,1000 | 1,0300 | 166 639 | 358 138 | 2023-06-02 16:43:43 |
| SHOPER | SHO | 29,8000 | -0,7000 | -2,30% | 30,7000 | 30,7000 | 29,0000 | 8 458 | 507 142 | 2023-06-02 17:02:15 |
| SIMFABRIC | SIM | 3,7500 | -0,0550 | -1,45% | 3,8100 | 3,8300 | 3,7150 | 7 059 | 53 010 | 2023-06-02 17:00:00 |
| SKARBIEC | SKH | 19,1500 | 0,7000 | 3,79% | 18,0000 | 19,2500 | 18,0000 | 2 941 | 109 854 | 2023-06-02 14:10:36 |
| SKYLINE | SKL | 0,8400 | -0,0400 | -4,55% | 0,8400 | 0,8400 | 0,8400 | 1 500 | 2 520 | 2023-06-01 12:31:36 |
| SNIEZKA | SKA | 71,2000 | 0,2000 | 0,28% | 72,0000 | 72,4000 | 71,2000 | 98 | 14 014 | 2023-06-02 16:48:20 |
| SONEL | SON | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,7500 | 11,2000 | 3 420 | 78 874 | 2023-06-02 16:48:48 |
| SPYROSOFT | SPR | 462,0000 | 0,0000 | 0,00% | 461,0000 | 480,0000 | 461,0000 | 522 | 493 790 | 2023-06-02 17:00:00 |
| STALEXP | STX | 2,8500 | -0,0100 | -0,35% | 2,8600 | 2,8600 | 2,8200 | 32 915 | 187 190 | 2023-06-02 17:04:05 |
| STALPROD | STP | 303,0000 | 3,0000 | 1,00% | 302,5000 | 303,0000 | 299,5000 | 424 | 256 160 | 2023-06-02 17:03:36 |
| STALPROFI | STF | 9,5400 | 0,0600 | 0,63% | 9,4900 | 9,5400 | 9,4400 | 3 580 | 67 918 | 2023-06-02 17:00:00 |
| STAPORKOW | ZUK | 3,9600 | 0,0600 | 1,54% | 3,9600 | 3,9600 | 3,9600 | 523 | 4 142 | 2023-06-02 11:38:46 |
| STSHOLDING | STH | 20,1500 | -0,2500 | -1,23% | 20,3000 | 21,0000 | 20,1500 | 378 275 | 15 562 426 | 2023-06-02 17:00:00 |
| SUNEX | SNX | 23,2000 | -0,1000 | -0,43% | 23,2000 | 23,9000 | 23,2000 | 33 537 | 1 573 486 | 2023-06-02 17:00:00 |
| SYGNITY | SGN | 35,4000 | -0,6000 | -1,67% | 34,6000 | 36,1000 | 34,6000 | 171 | 12 054 | 2023-06-02 17:00:00 |
| SYNEKTIK | SNT | 66,0000 | 3,4000 | 5,43% | 62,4000 | 66,8000 | 61,0000 | 12 511 | 1 589 250 | 2023-06-02 17:00:00 |
| TALEX | TLX | 19,5000 | 1,5000 | 8,33% | 18,8000 | 19,5000 | 18,2000 | 140 | 5 292 | 2023-06-02 16:48:58 |
| TARCZYNSKI | TAR | 46,0000 | 2,4000 | 5,50% | 43,5000 | 46,0000 | 43,5000 | 198 | 17 692 | 2023-06-02 15:48:16 |
| TAURONPE | TPE | 2,3440 | 0,0290 | 1,25% | 2,3200 | 2,3750 | 2,3160 | 3 159 749 | 14 820 304 | 2023-06-02 17:00:27 |
| TENDERHUT | THG | 16,4000 | 0,4000 | 2,50% | 15,7000 | 16,5000 | 15,4000 | 1 120 | 35 584 | 2023-06-02 17:00:00 |
| TESGAS | TSG | 3,3300 | 0,0400 | 1,22% | 3,3300 | 3,3300 | 3,2600 | 7 135 | 46 918 | 2023-06-02 15:34:26 |
| TIM | TIM | 49,3000 | 0,0500 | 0,10% | 49,2500 | 49,3500 | 49,2500 | 49 086 | 4 839 844 | 2023-06-02 17:00:00 |
| TORPOL | TOR | 15,1000 | 0,1000 | 0,67% | 15,0200 | 15,1600 | 15,0000 | 43 653 | 1 317 796 | 2023-06-02 17:02:14 |
| TOYA | TOA | 5,9400 | 0,1400 | 2,41% | 5,8500 | 6,0000 | 5,7900 | 61 877 | 727 256 | 2023-06-02 17:00:00 |
| TRANSPOL | TRN | 3,3400 | -0,0400 | -1,18% | 3,3600 | 3,3600 | 3,2400 | 3 831 | 25 066 | 2023-05-04 16:47:41 |
| TSGAMES | TEN | 81,6500 | -0,2500 | -0,31% | 83,8000 | 84,3000 | 81,5500 | 35 964 | 5 970 898 | 2023-06-02 17:00:45 |
| ULMA | ULM | 68,0000 | 3,5000 | 5,43% | 64,5000 | 68,0000 | 63,5000 | 1 002 | 132 158 | 2023-06-02 17:00:00 |
| ULTGAMES | ULG | 13,6000 | -0,3000 | -2,16% | 13,9000 | 13,9000 | 13,5000 | 2 073 | 57 200 | 2023-06-02 16:46:52 |
| UNFOLD | UNF | 2,1200 | 0,0000 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 2 | 8 | 2023-06-02 09:00:00 |
| UNIBEP | UNI | 9,8000 | 0,2200 | 2,30% | 9,5800 | 9,8800 | 9,5800 | 2 712 | 52 786 | 2023-06-02 16:49:56 |
| UNIMOT | UNT | 114,4000 | -1,2000 | -1,04% | 114,2000 | 115,4000 | 113,4000 | 10 332 | 2 362 744 | 2023-06-02 17:00:00 |
| URTESTE | URT | 122,0000 | 0,0000 | 0,00% | 122,0000 | 122,0000 | 118,0000 | 66 | 15 640 | 2023-06-02 14:25:17 |
| VERCOM | VRC | 58,4000 | 0,6000 | 1,04% | 58,4000 | 59,4000 | 57,0000 | 4 940 | 576 566 | 2023-06-02 17:00:00 |
| VIGOPHOTN | VGO | 650,0000 | 26,0000 | 4,17% | 626,0000 | 650,0000 | 626,0000 | 174 | 223 104 | 2023-06-02 16:49:48 |
| VINDEXUS | VIN | 7,4000 | 0,2200 | 3,06% | 7,1600 | 7,4000 | 7,1600 | 12 954 | 189 216 | 2023-06-02 16:46:01 |
| VIVID | VVD | 0,8980 | -0,0020 | -0,22% | 0,8820 | 0,9260 | 0,8820 | 9 395 | 16 952 | 2023-06-02 17:00:00 |
| VOTUM | VOT | 49,9500 | -0,5500 | -1,09% | 51,0000 | 51,1000 | 49,8000 | 12 483 | 1 254 526 | 2023-06-02 17:00:00 |
| VOXEL | VOX | 47,9000 | 1,1000 | 2,35% | 47,5000 | 48,5000 | 47,3000 | 10 526 | 1 005 642 | 2023-06-02 16:44:31 |
| VRG | VRG | 3,4100 | 0,0500 | 1,49% | 3,3700 | 3,4300 | 3,3600 | 6 785 | 46 086 | 2023-06-02 16:48:29 |
| WASKO | WAS | 1,6800 | -0,0200 | -1,18% | 1,6900 | 1,6900 | 1,6700 | 2 480 | 8 342 | 2023-06-02 15:52:24 |
| WAWEL | WWL | 548,0000 | 2,0000 | 0,37% | 546,0000 | 548,0000 | 540,0000 | 104 | 113 464 | 2023-06-02 17:03:35 |
| WIELTON | WLT | 8,5900 | 0,3100 | 3,74% | 8,2800 | 8,6400 | 8,2800 | 117 478 | 1 981 940 | 2023-06-02 17:00:38 |
| WIKANA | WIK | 3,7000 | 0,0000 | 0,00% | 3,5800 | 3,7000 | 3,5800 | 758 | 5 550 | 2023-06-02 16:00:31 |
| WIRTUALNA | WPL | 117,0000 | -0,4000 | -0,34% | 117,4000 | 117,4000 | 115,2000 | 5 432 | 1 268 234 | 2023-06-02 17:00:15 |
| WITTCHEN | WTN | 38,7000 | 2,6000 | 7,20% | 37,0000 | 38,8000 | 36,6000 | 87 433 | 6 553 054 | 2023-06-02 17:04:16 |
| WOJAS | WOJ | 7,2000 | 0,1800 | 2,56% | 7,0600 | 7,2000 | 6,8200 | 9 204 | 127 794 | 2023-06-02 17:00:00 |
| XTB | XTB | 41,9000 | -0,1000 | -0,24% | 41,9000 | 42,3000 | 41,5400 | 211 095 | 17 682 034 | 2023-06-02 17:04:58 |
| XTPL | XTP | 136,0000 | 6,0000 | 4,62% | 130,0000 | 136,0000 | 128,0000 | 1 757 | 465 792 | 2023-06-02 17:00:00 |
| ZAMET | ZMT | 1,3600 | 0,0400 | 3,03% | 1,3150 | 1,3600 | 1,2500 | 103 187 | 272 294 | 2023-06-02 17:03:21 |
| ZEPAK | ZEP | 21,4500 | 0,0500 | 0,23% | 21,3000 | 21,6000 | 21,3000 | 5 273 | 226 618 | 2023-06-02 17:00:00 |
| ZREMB | ZRE | 4,7200 | -0,0100 | -0,21% | 4,6550 | 4,7750 | 4,6500 | 41 942 | 395 238 | 2023-06-02 17:00:00 |
| ZUE | ZUE | 5,3200 | 0,0600 | 1,14% | 5,3200 | 5,3200 | 5,2400 | 7 004 | 73 620 | 2023-06-02 16:21:43 |
