75 010,7600
1,41%
1 040,9200
WIG |
|
|---|---|
| Kurs odniesienia: | 73 969,8400 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 73 931,7000 |
| Max 1D: | 75 043,2400 |
| Min 1D: | 73 918,2400 |
| Wolumen obrotu: | 36 816 430 szt. |
| Wartość obrotu: | 1 028 437 632 zł |
| Liczba transakcji: | 134 689 |
| Stopa zwrotu 1R: | 34,23% |
| Max 1R: | 75 010,7600 |
| Min 1R: | 55 717,4300 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 3,8600 | -0,0300 | -0,77% | 3,8600 | 3,8700 | 3,8300 | 19 600 | 150 628 | 2023-11-28 17:00:00 |
| 11BIT | 11B | 592,0000 | 19,0000 | 3,32% | 570,0000 | 592,0000 | 569,0000 | 2 019 | 2 337 044 | 2023-11-28 17:00:00 |
| 3RGAMES | 3RG | 0,4220 | 0,0000 | 0,00% | 0,4210 | 0,4220 | 0,4200 | 11 404 | 9 594 | 2023-11-28 14:05:31 |
| ABPL | ABE | 61,2000 | -0,2000 | -0,33% | 61,0000 | 61,8000 | 61,0000 | 839 | 102 928 | 2023-11-28 17:00:00 |
| ACAUTOGAZ | ACG | 26,6000 | -0,3000 | -1,12% | 27,0000 | 27,0000 | 26,5000 | 1 608 | 85 894 | 2023-11-28 15:59:15 |
| ACTION | ACT | 18,6200 | -0,2200 | -1,17% | 18,8600 | 18,9600 | 18,5000 | 14 144 | 528 330 | 2023-11-28 17:03:49 |
| ADIUVO | ADV | 1,1600 | -0,0100 | -0,85% | 1,1600 | 1,1600 | 1,0900 | 8 669 | 19 420 | 2023-11-28 17:00:00 |
| AGORA | AGO | 10,8000 | 0,4500 | 4,35% | 10,3500 | 10,8500 | 10,3500 | 56 448 | 1 203 690 | 2023-11-28 17:00:00 |
| AGROTON | AGT | 2,9900 | -0,0100 | -0,33% | 3,0000 | 3,0000 | 2,9100 | 31 | 184 | 2023-11-28 15:58:08 |
| AIGAMES | ALG | 1,6600 | 0,0400 | 2,47% | 1,6150 | 1,6600 | 1,6150 | 1 469 | 4 808 | 2023-11-28 17:00:00 |
| AILLERON | ALL | 18,3500 | -0,2500 | -1,34% | 18,3500 | 18,6000 | 18,1500 | 13 232 | 486 214 | 2023-11-28 17:00:00 |
| AIRWAY | AWM | 0,4585 | -0,0065 | -1,40% | 0,4620 | 0,4680 | 0,4420 | 215 238 | 195 524 | 2023-11-28 17:00:00 |
| ALIOR | ALR | 76,2600 | 3,0000 | 4,10% | 73,6800 | 76,3600 | 73,3200 | 572 089 | 85 972 112 | 2023-11-28 17:02:14 |
| ALLEGRO | ALE | 29,0600 | -0,1900 | -0,65% | 29,2400 | 29,5550 | 28,9200 | 1 800 408 | 104 788 904 | 2023-11-28 17:02:51 |
| ALTA | AAT | 1,6100 | -0,0100 | -0,62% | 1,5400 | 1,6100 | 1,5400 | 9 007 | 27 882 | 2023-11-28 16:07:36 |
| ALTUS | ALI | 2,3600 | -0,1000 | -4,07% | 2,4000 | 2,5000 | 2,3600 | 4 703 | 22 660 | 2023-11-28 17:00:00 |
| AMBRA | AMB | 27,6000 | 0,0000 | 0,00% | 27,5000 | 27,8000 | 27,5000 | 6 206 | 343 666 | 2023-11-28 17:00:00 |
| AMICA | AMC | 74,1000 | 1,1000 | 1,51% | 73,0000 | 74,6000 | 73,0000 | 4 070 | 602 224 | 2023-11-28 17:00:35 |
| AMREST | EAT | 24,6500 | 0,0500 | 0,20% | 24,3000 | 25,0000 | 24,3000 | 67 648 | 3 339 198 | 2023-11-28 17:00:00 |
| ANSWEAR | ANR | 30,4000 | 0,1000 | 0,33% | 30,4000 | 30,8000 | 29,6000 | 8 293 | 499 680 | 2023-11-28 16:36:32 |
| APATOR | APT | 15,1500 | -0,1000 | -0,66% | 15,2000 | 15,3500 | 15,1000 | 15 147 | 461 100 | 2023-11-28 17:00:00 |
| APLISENS | APN | 22,6000 | 0,0000 | 0,00% | 22,6000 | 22,6000 | 22,4000 | 204 | 9 180 | 2023-11-28 17:00:00 |
| APSENERGY | APE | 3,7700 | -0,0600 | -1,57% | 3,8100 | 3,8100 | 3,7700 | 880 | 6 684 | 2023-11-28 16:34:47 |
| ARCTIC | ATC | 19,9200 | 0,4000 | 2,05% | 19,5000 | 20,3000 | 19,3200 | 69 942 | 2 761 418 | 2023-11-28 17:00:00 |
| ARTIFEX | ART | 16,8500 | 0,0500 | 0,30% | 17,0000 | 17,0000 | 16,5500 | 3 573 | 119 804 | 2023-11-28 16:11:24 |
| ASBIS | ASB | 27,6200 | 0,1400 | 0,51% | 27,4600 | 27,6800 | 26,8800 | 57 600 | 3 144 650 | 2023-11-28 17:00:00 |
| ASSECOBS | ABS | 49,3000 | 0,9000 | 1,86% | 46,6000 | 49,3000 | 46,5000 | 988 | 95 456 | 2023-11-28 17:00:00 |
| ASSECOPOL | ACP | 77,9500 | 1,3500 | 1,76% | 77,4000 | 78,3500 | 76,6000 | 55 259 | 8 592 198 | 2023-11-28 17:00:00 |
| ASSECOSEE | ASE | 47,4000 | 0,4000 | 0,85% | 47,4000 | 47,5000 | 47,1000 | 1 424 | 135 222 | 2023-11-28 17:00:00 |
| ASTARTA | AST | 28,7000 | 0,2500 | 0,88% | 28,5000 | 29,0000 | 28,2000 | 5 708 | 327 870 | 2023-11-28 17:00:18 |
| ATAL | 1AT | 55,6000 | 2,2000 | 4,12% | 53,2000 | 55,6000 | 52,8000 | 11 052 | 1 196 600 | 2023-11-28 17:00:00 |
| ATENDE | ATD | 3,4400 | 0,0300 | 0,88% | 3,4100 | 3,4600 | 3,3300 | 38 731 | 263 436 | 2023-11-28 16:48:35 |
| ATLANTAPL | ATP | 12,0000 | 0,0000 | 0,00% | 11,8000 | 12,0000 | 11,8000 | 4 892 | 117 404 | 2023-11-28 17:00:00 |
| ATLANTIS | ATS | 0,4220 | -0,0130 | -2,99% | 0,4350 | 0,4350 | 0,4220 | 3 214 | 2 742 | 2023-11-28 15:36:24 |
| ATMGRUPA | ATG | 3,4500 | 0,0500 | 1,47% | 3,4000 | 3,4900 | 3,4000 | 3 519 | 24 034 | 2023-11-28 16:32:18 |
| ATREM | ATR | 6,4200 | -0,0200 | -0,31% | 6,4600 | 6,5200 | 6,3000 | 7 704 | 98 702 | 2023-11-28 17:01:20 |
| AUTOPARTN | APR | 25,5000 | 0,1500 | 0,59% | 25,3500 | 25,7000 | 25,3500 | 19 821 | 1 013 644 | 2023-11-28 17:00:00 |
| BBIDEV | BBD | 4,8000 | 0,0000 | 0,00% | 4,7500 | 4,8000 | 4,7500 | 803 | 7 686 | 2023-11-28 17:00:00 |
| BEDZIN | BDZ | 41,0000 | 1,0000 | 2,50% | 40,2000 | 45,8000 | 39,0000 | 38 794 | 3 309 694 | 2023-11-28 17:02:54 |
| BENEFIT | BFT | 1895,0000 | 70,0000 | 3,84% | 1 845,0000 | 1 920,0000 | 1 830,0000 | 2 305 | 8 705 380 | 2023-11-28 17:00:00 |
| BETACOM | BCM | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 50 | 490 | 2023-11-28 13:47:22 |
| BIGCHEESE | BCS | 20,6000 | -0,7000 | -3,29% | 21,0000 | 21,6000 | 20,2000 | 3 530 | 146 296 | 2023-11-28 15:42:30 |
| BIOCELTIX | BCX | 66,4000 | 2,8000 | 4,40% | 63,6000 | 66,4000 | 62,2000 | 2 861 | 366 720 | 2023-11-28 17:00:00 |
| BIOMAXIMA | BMX | 16,1600 | -0,0200 | -0,12% | 16,2000 | 16,2000 | 16,0400 | 2 519 | 81 354 | 2023-11-28 17:00:00 |
| BIOTON | BIO | 3,5150 | -0,0300 | -0,85% | 3,5000 | 3,5400 | 3,5000 | 47 492 | 333 418 | 2023-11-28 17:00:00 |
| BNPPPL | BNP | 75,6000 | 0,8000 | 1,07% | 75,8000 | 76,8000 | 75,0000 | 1 996 | 302 456 | 2023-11-28 17:00:00 |
| BOGDANKA | LWB | 34,6400 | -0,2600 | -0,74% | 35,0000 | 35,0200 | 34,4000 | 44 243 | 3 066 558 | 2023-11-28 17:00:00 |
| BOOMBIT | BBT | 12,9000 | 0,3000 | 2,38% | 13,0000 | 13,0500 | 12,8500 | 9 422 | 244 124 | 2023-11-28 16:46:24 |
| BORYSZEW | BRS | 5,9900 | -0,0100 | -0,17% | 6,0000 | 6,0300 | 5,9200 | 25 613 | 306 634 | 2023-11-28 17:00:00 |
| BOS | BOS | 9,1300 | 0,1700 | 1,90% | 9,0700 | 9,1500 | 9,0000 | 8 450 | 153 550 | 2023-11-28 17:00:00 |
| BOWIM | BOW | 6,8200 | 0,0200 | 0,29% | 6,8500 | 6,9100 | 6,8000 | 8 451 | 115 940 | 2023-11-28 17:00:00 |
| BRAND24 | B24 | 35,2000 | -0,9000 | -2,49% | 36,0000 | 36,1000 | 34,5000 | 1 729 | 121 650 | 2023-11-28 16:42:19 |
| BUDIMEX | BDX | 555,0000 | 0,0000 | 0,00% | 558,0000 | 567,0000 | 550,0000 | 31 397 | 34 858 948 | 2023-11-28 17:01:37 |
| BUMECH | BMC | 21,7800 | -0,1600 | -0,73% | 21,7600 | 22,1800 | 21,5800 | 8 134 | 354 970 | 2023-11-28 17:00:28 |
| CAPTORTX | CTX | 86,8000 | 0,8000 | 0,93% | 86,0000 | 89,0000 | 86,0000 | 12 451 | 2 143 002 | 2023-11-28 17:02:46 |
| CASPAR | CSR | 10,2000 | -0,3000 | -2,86% | 10,5000 | 10,5000 | 9,5000 | 3 967 | 76 106 | 2023-11-28 17:00:00 |
| CAVATINA | CAV | 17,0000 | 0,0000 | 0,00% | 16,8000 | 17,0000 | 16,5000 | 7 110 | 241 628 | 2023-11-28 13:36:48 |
| CCC | CCC | 51,0000 | 0,8600 | 1,72% | 50,1600 | 51,0000 | 49,6600 | 232 587 | 23 507 250 | 2023-11-28 17:04:11 |
| CDPROJEKT | CDR | 107,9500 | -1,6500 | -1,51% | 109,4500 | 109,6000 | 106,8500 | 384 126 | 82 902 744 | 2023-11-28 17:00:23 |
| CDRL | CDL | 13,5000 | -0,5000 | -3,57% | 14,1000 | 14,1000 | 13,4000 | 1 009 | 27 064 | 2023-11-28 12:10:47 |
| CEZ | CEZ | 174,0000 | -4,0000 | -2,25% | 178,1000 | 178,1000 | 170,5000 | 492 | 169 806 | 2023-11-28 17:00:00 |
| CIGAMES | CIG | 2,9400 | -0,1450 | -4,70% | 3,1400 | 3,1400 | 2,9200 | 1 179 220 | 7 075 104 | 2023-11-28 17:00:29 |
| CITYSERV | CTS | 5,6500 | -0,1500 | -2,59% | 5,5500 | 5,6500 | 5,5500 | 220 | 2 450 | 2023-11-28 16:47:51 |
| CLNPHARMA | CLN | 14,3400 | -0,0600 | -0,42% | 14,6000 | 14,7600 | 14,3200 | 16 974 | 491 994 | 2023-11-28 17:00:00 |
| CLOUD | CLD | 64,0000 | -4,4000 | -6,43% | 67,6000 | 67,6000 | 64,0000 | 2 264 | 299 404 | 2023-11-28 16:37:17 |
| COALENERG | CLE | 1,2420 | -0,0100 | -0,80% | 1,2380 | 1,2500 | 1,2160 | 7 525 | 18 416 | 2023-11-28 17:00:00 |
| COGNOR | COG | 8,4100 | -0,0200 | -0,24% | 8,4300 | 8,4900 | 8,3300 | 70 171 | 1 179 112 | 2023-11-28 17:00:00 |
| COLUMBUS | CLC | 6,1800 | 0,0100 | 0,16% | 6,2000 | 6,2200 | 6,0400 | 7 365 | 90 708 | 2023-11-28 16:42:20 |
| COMARCH | CMR | 180,0000 | 3,5000 | 1,98% | 176,0000 | 180,0000 | 174,5000 | 2 270 | 811 448 | 2023-11-28 17:00:00 |
| COMP | CMP | 71,2000 | 0,0000 | 0,00% | 71,2000 | 71,8000 | 70,0000 | 3 901 | 552 864 | 2023-11-28 17:00:00 |
| COMPERIA | CPL | 6,5000 | -0,3000 | -4,41% | 6,5000 | 6,5000 | 6,5000 | 1 300 | 16 900 | 2023-11-28 11:20:24 |
| COMPREMUM | CPR | 2,2600 | -0,0800 | -3,42% | 2,3500 | 2,3500 | 2,2500 | 51 215 | 232 632 | 2023-11-28 17:00:05 |
| CORMAY | CRM | 0,6800 | -0,0200 | -2,86% | 0,7040 | 0,7080 | 0,6440 | 79 292 | 106 562 | 2023-11-28 17:00:00 |
| CREEPYJAR | CRJ | 595,0000 | 5,0000 | 0,85% | 590,0000 | 595,0000 | 564,0000 | 536 | 624 338 | 2023-11-28 17:00:00 |
| CREOTECH | CRI | 224,0000 | -1,0000 | -0,44% | 227,0000 | 228,0000 | 224,0000 | 254 | 114 670 | 2023-11-28 16:48:02 |
| CYBERFLKS | CBF | 81,8000 | 0,6000 | 0,74% | 82,2000 | 82,4000 | 81,2000 | 407 | 66 794 | 2023-11-28 17:00:00 |
| CYFRPLSAT | CPS | 12,5150 | 0,1150 | 0,93% | 12,4850 | 12,5850 | 12,2000 | 776 968 | 19 291 480 | 2023-11-28 17:00:00 |
| DADELO | DAD | 16,2000 | -0,4000 | -2,41% | 16,7000 | 16,7000 | 16,2000 | 98 | 3 176 | 2023-11-28 10:54:44 |
| DATAWALK | DAT | 34,6000 | 3,5000 | 11,25% | 32,3000 | 36,3000 | 31,2500 | 57 394 | 3 882 546 | 2023-11-28 17:03:41 |
| DBENERGY | DBE | 20,1000 | 0,1000 | 0,50% | 20,2000 | 20,2000 | 19,5000 | 1 278 | 50 862 | 2023-11-28 17:00:00 |
| DECORA | DCR | 53,4000 | -0,8000 | -1,48% | 52,0000 | 54,0000 | 51,6000 | 1 315 | 139 014 | 2023-11-28 17:00:00 |
| DEKPOL | DEK | 43,5000 | 1,6000 | 3,82% | 41,9000 | 43,5000 | 41,9000 | 3 573 | 304 248 | 2023-11-28 17:00:00 |
| DELKO | DEL | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,5500 | 14 651 | 311 714 | 2023-11-28 17:00:01 |
| DEVELIA | DVL | 4,9500 | 0,0850 | 1,75% | 4,8100 | 4,9500 | 4,8100 | 87 082 | 854 910 | 2023-11-28 17:00:00 |
| DIGITANET | DIG | 24,7000 | -1,3000 | -5,00% | 25,5000 | 25,7000 | 24,2000 | 1 761 | 87 766 | 2023-11-28 17:00:00 |
| DINOPL | DNP | 444,0000 | 3,6000 | 0,82% | 439,4000 | 451,4000 | 438,1000 | 194 899 | 173 260 400 | 2023-11-28 17:00:00 |
| DOMDEV | DOM | 158,0000 | 0,0000 | 0,00% | 159,0000 | 160,0000 | 157,8000 | 3 530 | 1 119 594 | 2023-11-28 17:00:00 |
| DRAGOENT | DGE | 54,4000 | 1,4000 | 2,64% | 53,0000 | 55,0000 | 50,6000 | 561 | 59 244 | 2023-11-28 16:48:08 |
| DROZAPOL | DPL | 3,5000 | 0,0100 | 0,29% | 3,4900 | 3,5000 | 3,4800 | 1 701 | 11 870 | 2023-11-28 17:00:00 |
| ECHO | ECH | 4,1000 | 0,1300 | 3,27% | 4,0800 | 4,1800 | 4,0200 | 134 663 | 1 103 356 | 2023-11-28 17:00:01 |
| ELEKTROTI | ELT | 15,8600 | -0,0200 | -0,13% | 16,0000 | 16,1000 | 15,7400 | 20 696 | 657 392 | 2023-11-28 17:00:00 |
| ELKOP | EKP | 0,5480 | -0,0080 | -1,44% | 0,5280 | 0,5520 | 0,5200 | 139 589 | 147 502 | 2023-11-28 17:00:00 |
| ELZAB | ELZ | 2,0200 | 0,0300 | 1,51% | 1,9900 | 2,0400 | 1,9800 | 22 121 | 88 640 | 2023-11-28 16:24:12 |
| ENEA | ENA | 8,6600 | 0,2750 | 3,28% | 8,4000 | 8,6600 | 8,3850 | 1 011 109 | 17 186 218 | 2023-11-28 17:00:00 |
| ENELMED | ENE | 19,9000 | 0,0000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 2 | 80 | 2023-11-28 09:00:00 |
| ENTER | ENT | 46,2000 | 0,3000 | 0,65% | 45,9000 | 46,4000 | 45,1000 | 5 369 | 490 802 | 2023-11-28 17:00:00 |
| ERBUD | ERB | 34,3000 | -0,5000 | -1,44% | 34,7000 | 34,7000 | 34,0000 | 824 | 56 598 | 2023-11-28 15:55:31 |
| ERG | ERG | 53,0000 | 0,5000 | 0,95% | 51,5000 | 53,0000 | 51,5000 | 217 | 22 358 | 2023-11-20 17:00:00 |
| ESOTIQ | EAH | 35,8000 | 0,1000 | 0,28% | 35,7000 | 35,8000 | 35,7000 | 151 | 10 794 | 2023-11-28 17:00:00 |
| EUROCASH | EUR | 17,2900 | 0,2300 | 1,35% | 17,0600 | 17,3100 | 16,7600 | 228 130 | 7 821 630 | 2023-11-28 17:00:00 |
| EUROHOLD | EHG | 4,2800 | 0,2600 | 6,47% | 4,0000 | 4,2800 | 4,0000 | 320 | 2 664 | 2023-11-28 16:44:23 |
| EUROTEL | ETL | 37,0000 | -0,5000 | -1,33% | 37,4000 | 37,5000 | 37,0000 | 5 473 | 406 396 | 2023-11-28 17:00:00 |
| FABRITY | FAB | 36,5000 | 0,1000 | 0,27% | 36,4000 | 36,5000 | 35,6000 | 1 677 | 122 086 | 2023-11-28 16:32:22 |
| FASING | FSG | 13,6000 | -0,6000 | -4,23% | 14,2000 | 14,2000 | 13,6000 | 3 712 | 102 216 | 2023-11-28 14:08:23 |
| FEERUM | FEE | 6,2000 | 0,0000 | 0,00% | 6,1000 | 6,2000 | 6,1000 | 2 213 | 27 092 | 2023-11-28 17:00:26 |
| FERRO | FRO | 26,6000 | -0,1000 | -0,37% | 26,9000 | 26,9000 | 26,5000 | 2 674 | 142 594 | 2023-11-28 17:00:00 |
| FERRUM | FER | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 15 | 104 | 2023-11-28 13:43:13 |
| FMG | FMG | 62,0000 | 2,0000 | 3,33% | 60,0000 | 62,0000 | 58,5000 | 315 | 38 866 | 2023-11-28 17:04:49 |
| FON | FON | 11,6000 | -0,4000 | -3,33% | 11,4000 | 11,8000 | 11,3000 | 3 452 | 78 674 | 2023-11-28 16:43:58 |
| FORTE | FTE | 22,2000 | 1,0000 | 4,72% | 21,4000 | 22,4000 | 21,4000 | 5 701 | 249 784 | 2023-11-28 17:02:43 |
| GAMEOPS | GOP | 26,8000 | -0,1000 | -0,37% | 26,9000 | 27,0000 | 26,4000 | 4 402 | 234 446 | 2023-11-28 17:00:00 |
| GAMFACTOR | GIF | 11,0500 | 0,0000 | 0,00% | 11,1000 | 11,1000 | 10,6500 | 2 199 | 47 110 | 2023-11-28 17:00:00 |
| GENOMTEC | GMT | 11,0000 | -0,3000 | -2,65% | 11,3000 | 11,3000 | 10,9000 | 12 392 | 273 962 | 2023-11-28 17:03:09 |
| GETIN | GTN | 0,6080 | -0,0010 | -0,16% | 0,6060 | 0,6100 | 0,6000 | 153 203 | 186 024 | 2023-11-28 17:00:00 |
| GPW | GPW | 41,7200 | 1,2600 | 3,11% | 40,2000 | 41,8400 | 40,2000 | 112 180 | 9 278 990 | 2023-11-28 17:01:12 |
| GREENX | GRX | 2,3500 | 0,0150 | 0,64% | 2,3350 | 2,3900 | 2,3100 | 421 784 | 1 985 730 | 2023-11-28 17:04:36 |
| GRENEVIA | GEA | 3,4450 | 0,0050 | 0,15% | 3,4200 | 3,4450 | 3,3750 | 64 740 | 442 670 | 2023-11-28 17:00:00 |
| GRODNO | GRN | 11,0400 | 0,0200 | 0,18% | 11,0200 | 11,1800 | 11,0200 | 3 299 | 73 338 | 2023-11-28 17:00:00 |
| GRUPAAZOTY | ATT | 20,9200 | -0,3800 | -1,78% | 21,3000 | 21,3000 | 20,9000 | 221 744 | 9 330 478 | 2023-11-28 17:00:00 |
| GRUPRACUJ | GPP | 57,5000 | -0,2000 | -0,35% | 58,9000 | 58,9000 | 56,6000 | 11 612 | 1 336 318 | 2023-11-28 17:03:22 |
| GTC | GTC | 4,9300 | -0,0400 | -0,80% | 4,9500 | 4,9700 | 4,9100 | 2 457 | 24 246 | 2023-11-28 17:00:00 |
| HANDLOWY | BHW | 99,2000 | 1,0000 | 1,02% | 98,0000 | 100,2000 | 97,8000 | 11 298 | 2 238 778 | 2023-11-28 17:00:00 |
| HARPER | HRP | 12,5000 | -0,9500 | -7,06% | 13,4500 | 14,3500 | 12,5000 | 165 875 | 4 495 794 | 2023-11-28 17:00:32 |
| HELIO | HEL | 19,4000 | -0,2000 | -1,02% | 19,7000 | 19,7000 | 19,4000 | 72 | 2 794 | 2023-11-28 14:11:24 |
| HUUUGE | HUG | 27,5000 | 0,5000 | 1,85% | 27,1000 | 27,5000 | 27,0000 | 16 122 | 880 420 | 2023-11-28 17:00:00 |
| HYDROTOR | HDR | 36,0000 | 0,6000 | 1,69% | 35,4000 | 36,0000 | 35,4000 | 134 | 9 622 | 2023-11-28 16:26:36 |
| IFCAPITAL | IFC | 0,2520 | 0,0020 | 0,80% | 0,2500 | 0,3000 | 0,2480 | 5 499 311 | 2 964 870 | 2023-09-19 17:01:44 |
| IFIRMA | IFI | 30,6000 | 0,6000 | 2,00% | 30,0000 | 30,8000 | 30,0000 | 890 | 54 128 | 2023-11-28 16:18:54 |
| IIAAV | IIA | 82,4000 | -2,6000 | -3,06% | 82,4000 | 82,4000 | 82,4000 | 100 | 16 480 | 2023-11-15 14:21:24 |
| IMCOMPANY | IMC | 11,2500 | 0,0000 | 0,00% | 11,3000 | 11,3000 | 11,2500 | 15 | 338 | 2023-11-28 15:11:27 |
| IMMOBILE | GKI | 2,8900 | -0,0500 | -1,70% | 2,9600 | 2,9600 | 2,8700 | 2 171 | 12 514 | 2023-11-28 16:27:06 |
| IMPERIO | IMP | 1,0800 | -0,2000 | -15,62% | 1,2800 | 1,2800 | 1,0500 | 90 448 | 197 480 | 2023-09-28 17:00:00 |
| IMS | IMS | 3,7300 | 0,0500 | 1,36% | 3,6600 | 3,7500 | 3,6600 | 2 350 | 17 432 | 2023-11-28 16:07:43 |
| INC | INC | 2,3200 | -0,0200 | -0,85% | 2,3400 | 2,3400 | 2,1500 | 14 567 | 66 618 | 2023-11-28 17:00:00 |
| INGBSK | ING | 250,0000 | 6,0000 | 2,46% | 241,0000 | 250,0000 | 241,0000 | 6 901 | 3 408 310 | 2023-11-28 17:00:00 |
| INPRO | INP | 7,8000 | 0,0000 | 0,00% | 7,8000 | 7,8000 | 7,6000 | 273 | 4 206 | 2023-11-28 10:29:22 |
| INSTALKRK | INK | 44,0000 | 0,1000 | 0,23% | 43,9000 | 44,9000 | 43,9000 | 2 294 | 202 850 | 2023-11-28 17:00:00 |
| INTERCARS | CAR | 594,0000 | 9,0000 | 1,54% | 586,0000 | 594,0000 | 580,0000 | 9 518 | 11 109 046 | 2023-11-28 17:00:00 |
| INTERSPPL | IPO | 1,1000 | 0,0500 | 4,76% | 1,0300 | 1,1200 | 0,9900 | 125 211 | 261 962 | 2023-11-28 17:00:00 |
| INTROL | INL | 9,1800 | 0,0800 | 0,88% | 9,1800 | 9,2600 | 8,9800 | 3 884 | 70 978 | 2023-11-28 16:28:03 |
| IPOPEMA | IPE | 3,6500 | -0,0100 | -0,27% | 3,6600 | 3,7000 | 3,6500 | 6 488 | 47 416 | 2023-11-28 16:44:26 |
| IZOLACJA | IZO | 3,3200 | 0,0000 | 0,00% | 3,3900 | 3,3900 | 3,3200 | 47 | 312 | 2023-11-28 11:39:37 |
| IZOSTAL | IZS | 2,5700 | 0,0000 | 0,00% | 2,5600 | 2,5900 | 2,5600 | 5 695 | 29 392 | 2023-11-28 16:42:07 |
| JSW | JSW | 40,8400 | -0,3600 | -0,87% | 41,2000 | 41,4900 | 40,7600 | 424 770 | 34 869 664 | 2023-11-28 17:04:04 |
| KCI | KCI | 1,0300 | -0,0700 | -6,36% | 1,0900 | 1,1200 | 1,0100 | 468 306 | 988 284 | 2023-11-28 17:00:00 |
| KETY | KTY | 739,0000 | 6,5000 | 0,89% | 735,5000 | 746,0000 | 731,5000 | 4 699 | 6 953 248 | 2023-11-28 17:00:00 |
| KGHM | KGH | 117,4000 | 2,4500 | 2,13% | 114,6000 | 117,4000 | 113,9000 | 358 463 | 83 164 848 | 2023-11-28 17:02:36 |
| KINOPOL | KPL | 14,0000 | -0,1000 | -0,71% | 14,1000 | 14,1000 | 14,0000 | 267 | 7 482 | 2023-11-28 16:17:33 |
| KOGENERA | KGN | 40,0000 | 1,3000 | 3,36% | 38,9000 | 40,2000 | 38,9000 | 150 659 | 12 025 440 | 2023-11-28 17:04:45 |
| KOMPAP | KMP | 18,5000 | 0,7000 | 3,93% | 17,8000 | 18,5000 | 17,8000 | 3 100 | 113 774 | 2023-11-28 15:25:05 |
| KOMPUTRON | KOM | 4,9500 | 0,1700 | 3,56% | 4,7600 | 4,9500 | 4,7200 | 4 538 | 43 832 | 2023-11-28 17:00:00 |
| KPPD | KPD | 59,6000 | 0,4000 | 0,68% | 59,6000 | 59,6000 | 59,6000 | 7 | 834 | 2023-11-28 09:52:13 |
| KRKA | KRK | 468,0000 | 3,0000 | 0,65% | 468,0000 | 470,0000 | 468,0000 | 9 | 8 428 | 2023-11-28 16:38:16 |
| KRUK | KRU | 454,4000 | 3,4000 | 0,75% | 447,8000 | 455,0000 | 446,8000 | 22 342 | 20 227 708 | 2023-11-28 17:00:00 |
| KRVITAMIN | KVT | 13,9500 | 0,3000 | 2,20% | 13,5000 | 13,9500 | 13,2500 | 979 | 26 414 | 2023-11-28 16:43:59 |
| KSGAGRO | KSG | 1,6500 | 0,0250 | 1,54% | 1,6200 | 1,6500 | 1,6200 | 3 500 | 11 524 | 2023-11-28 15:08:31 |
| LARQ | LRQ | 1,4800 | -0,0200 | -1,33% | 1,4900 | 1,5000 | 1,4800 | 19 717 | 58 908 | 2023-11-28 15:50:43 |
| LENA | LEN | 3,4100 | 0,0100 | 0,29% | 3,4000 | 3,4100 | 3,3500 | 3 487 | 23 686 | 2023-11-28 12:57:39 |
| LENTEX | LTX | 6,9000 | -0,0200 | -0,29% | 6,9200 | 6,9600 | 6,9000 | 3 917 | 54 456 | 2023-11-28 15:58:46 |
| LESS | LES | 0,2640 | -0,0010 | -0,38% | 0,2530 | 0,2700 | 0,2530 | 149 128 | 78 504 | 2023-11-28 17:00:00 |
| LIBET | LBT | 1,2600 | 0,0000 | 0,00% | 1,2600 | 1,2600 | 1,2100 | 1 760 | 4 390 | 2023-11-28 16:19:20 |
| LOKUM | LKD | 23,8000 | 0,0000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 176 | 8 378 | 2023-11-28 14:01:15 |
| LPP | LPP | 14970,0000 | 30,0000 | 0,20% | 14 880,0000 | 15 000,0000 | 14 790,0000 | 2 917 | 87 129 880 | 2023-11-28 17:01:00 |
| LSISOFT | LSI | 15,1000 | 0,3000 | 2,03% | 14,9500 | 15,1000 | 14,9000 | 2 693 | 80 734 | 2023-11-27 17:00:00 |
| LUBAWA | LBW | 2,1840 | -0,0300 | -1,36% | 2,2020 | 2,2400 | 2,1600 | 248 124 | 1 083 896 | 2023-11-28 17:02:25 |
| MABION | MAB | 22,6000 | 0,7200 | 3,29% | 21,8800 | 23,1800 | 20,8800 | 239 063 | 10 572 608 | 2023-11-28 17:04:10 |
| MAKARONPL | MAK | 17,9500 | 0,1500 | 0,84% | 17,8000 | 18,1000 | 17,2500 | 6 488 | 229 416 | 2023-11-28 17:00:00 |
| MANGATA | MGT | 86,5000 | -1,5000 | -1,70% | 86,0000 | 86,5000 | 85,0000 | 14 | 2 418 | 2023-11-28 12:04:51 |
| MARVIPOL | MVP | 7,0800 | -0,0200 | -0,28% | 7,0200 | 7,1000 | 6,9200 | 13 511 | 188 674 | 2023-11-28 16:49:59 |
| MAXCOM | MXC | 8,9400 | -0,0400 | -0,45% | 8,9400 | 8,9400 | 8,7200 | 1 662 | 29 250 | 2023-11-28 14:50:31 |
| MBANK | MBK | 560,4000 | 17,8000 | 3,28% | 543,6000 | 561,4000 | 538,6000 | 24 159 | 26 850 364 | 2023-11-28 17:00:00 |
| MBWS | MBW | 10,9500 | 0,0000 | 0,00% | 10,9500 | 10,9500 | 10,9500 | 2 | 44 | 2023-11-28 09:00:43 |
| MCI | MCI | 19,1000 | -0,4000 | -2,05% | 19,2000 | 19,7500 | 19,0500 | 46 823 | 1 792 744 | 2023-09-28 17:03:21 |
| MDIENERGIA | MDI | 1,5350 | 0,0500 | 3,37% | 1,4950 | 1,5400 | 1,4100 | 14 233 | 42 860 | 2023-11-28 16:43:39 |
| MEDICALG | MDG | 28,7000 | 0,3000 | 1,06% | 28,7000 | 29,1500 | 27,9000 | 18 215 | 1 044 262 | 2023-11-28 17:00:00 |
| MEDINICE | ICE | 9,0400 | 0,4400 | 5,12% | 8,5400 | 9,2600 | 8,5400 | 8 932 | 156 736 | 2023-11-28 17:00:00 |
| MENNICA | MNC | 15,9000 | 0,1000 | 0,63% | 15,9000 | 15,9000 | 15,8000 | 525 | 16 638 | 2023-11-28 17:00:00 |
| MERCATOR | MRC | 41,5800 | -0,0800 | -0,19% | 41,6800 | 41,8600 | 41,2600 | 2 442 | 202 954 | 2023-11-28 17:00:00 |
| MERCOR | MCR | 25,1000 | -0,3000 | -1,18% | 25,4000 | 25,4000 | 25,0000 | 656 | 33 016 | 2023-11-28 17:00:00 |
| MEXPOLSKA | MEX | 3,9500 | 0,0000 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 2 | 16 | 2023-11-28 09:00:00 |
| MFO | MFO | 29,4000 | 0,1000 | 0,34% | 30,3000 | 30,3000 | 29,4000 | 1 303 | 76 818 | 2023-11-28 17:00:00 |
| MILKILAND | MLK | 0,7000 | 0,0590 | 9,20% | 0,6400 | 0,7000 | 0,6400 | 1 894 | 2 454 | 2023-11-28 11:40:25 |
| MILLENNIUM | MIL | 8,1200 | 0,4700 | 6,14% | 7,6500 | 8,1500 | 7,6500 | 2 110 380 | 33 269 636 | 2023-11-28 17:00:21 |
| MIRACULUM | MIR | 1,1700 | 0,0000 | 0,00% | 1,1700 | 1,1700 | 1,1400 | 4 535 | 10 424 | 2023-11-28 17:00:00 |
| MIRBUD | MRB | 8,1700 | 0,2400 | 3,03% | 7,9500 | 8,3000 | 7,9000 | 154 149 | 2 498 058 | 2023-11-28 17:03:36 |
| MLPGROUP | MLG | 79,0000 | 2,2000 | 2,86% | 78,0000 | 79,0000 | 77,2000 | 203 | 31 720 | 2023-11-28 15:01:55 |
| MLSYSTEM | MLS | 54,5000 | -0,3000 | -0,55% | 54,8000 | 55,0000 | 54,5000 | 2 927 | 320 204 | 2023-11-28 17:00:00 |
| MOBRUK | MBR | 290,0000 | 10,0000 | 3,57% | 293,5000 | 294,0000 | 285,0000 | 12 526 | 7 289 606 | 2023-11-28 17:00:00 |
| MOJ | MOJ | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 150 | 600 | 2023-11-27 09:00:00 |
| MOL | MOL | 32,0000 | 0,7400 | 2,37% | 31,6800 | 32,4400 | 31,5000 | 147 343 | 9 323 054 | 2023-11-28 17:00:00 |
| MOLECURE | MOC | 17,2600 | 0,4800 | 2,86% | 17,1000 | 17,3000 | 16,7600 | 2 815 | 96 482 | 2023-11-28 17:03:32 |
| MONNARI | MON | 5,5000 | -0,0400 | -0,72% | 5,5400 | 5,5400 | 5,4600 | 9 247 | 102 202 | 2023-11-28 16:12:52 |
| MOSTALPLC | MSP | 18,0000 | -0,1500 | -0,83% | 18,1500 | 18,1500 | 17,8000 | 406 | 14 554 | 2023-11-28 15:23:22 |
| MOSTALWAR | MSW | 6,8400 | 0,0400 | 0,59% | 6,8000 | 6,8400 | 6,8000 | 198 | 2 706 | 2023-11-28 13:13:59 |
| MOSTALZAB | MSZ | 3,8800 | 0,0700 | 1,84% | 3,8000 | 3,8900 | 3,7900 | 105 382 | 810 294 | 2023-11-28 17:00:00 |
| MOVIEGAMES | MOV | 28,9000 | -0,3500 | -1,20% | 29,1000 | 29,5000 | 28,7000 | 4 521 | 261 604 | 2023-11-28 17:00:00 |
| MUZA | MZA | 14,1000 | -0,4000 | -2,76% | 14,1000 | 14,5000 | 14,1000 | 273 | 7 738 | 2023-11-28 15:52:25 |
| NANOGROUP | NNG | 0,9400 | 0,0380 | 4,21% | 0,9020 | 0,9500 | 0,8880 | 2 013 | 3 724 | 2023-11-28 17:00:00 |
| NEUCA | NEU | 801,0000 | 11,0000 | 1,39% | 789,0000 | 801,0000 | 783,0000 | 1 032 | 1 646 570 | 2023-11-28 17:00:00 |
| NEWAG | NWG | 23,9000 | 0,0000 | 0,00% | 23,9000 | 24,0000 | 23,5000 | 3 407 | 161 450 | 2023-11-28 17:00:00 |
| NEXITY | NXG | 2,9700 | 0,1700 | 6,07% | 2,8800 | 2,9700 | 2,7600 | 879 | 5 024 | 2023-11-28 14:11:59 |
| NOVATURAS | NTU | 17,4500 | -1,2500 | -6,68% | 17,4500 | 17,4500 | 17,4500 | 60 | 2 094 | 2023-11-28 12:24:14 |
| NOVAVISGR | NVG | 2,0900 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,0200 | 39 674 | 161 636 | 2023-11-28 16:33:57 |
| NTCAPITAL | NTC | 0,6280 | -0,0040 | -0,63% | 0,6100 | 0,6280 | 0,6100 | 10 620 | 13 096 | 2023-11-28 17:00:00 |
| NTTSYSTEM | NTT | 5,2200 | 0,2400 | 4,82% | 5,0400 | 5,2200 | 4,8900 | 13 051 | 130 952 | 2023-11-28 15:53:38 |
| ODLEWNIE | ODL | 8,7500 | -0,1000 | -1,13% | 8,8500 | 8,8500 | 8,7500 | 3 000 | 52 990 | 2023-11-28 16:25:50 |
| OEX | OEX | 45,1000 | 0,2000 | 0,45% | 45,0000 | 46,8000 | 45,0000 | 1 829 | 169 228 | 2023-11-28 17:00:00 |
| ONDE | OND | 13,2400 | 0,0000 | 0,00% | 13,2600 | 13,6000 | 13,0200 | 40 252 | 1 074 980 | 2023-11-28 17:03:45 |
| ONESANO | ONO | 1,2500 | 0,0500 | 4,17% | 1,2000 | 1,2500 | 1,1950 | 7 085 | 17 282 | 2023-11-28 17:00:00 |
| OPONEO.PL | OPN | 47,6000 | 0,9000 | 1,93% | 46,7000 | 48,0000 | 46,5000 | 3 307 | 314 398 | 2023-11-28 17:00:00 |
| OPTEAM | OPM | 6,1000 | -0,0200 | -0,33% | 6,1000 | 6,1000 | 6,1000 | 260 | 3 172 | 2023-11-28 12:14:47 |
| ORANGEPL | OPL | 7,9740 | 0,0600 | 0,76% | 7,9140 | 8,0020 | 7,9140 | 2 332 614 | 37 145 972 | 2023-11-28 17:00:00 |
| OTLOG | OTS | 43,5000 | 0,5000 | 1,16% | 43,0000 | 44,5000 | 43,0000 | 7 677 | 672 208 | 2023-11-28 17:00:00 |
| OTMUCHOW | OTM | 3,6200 | 0,0000 | 0,00% | 3,6800 | 3,6800 | 3,6200 | 505 | 3 656 | 2023-11-28 09:21:35 |
| PAMAPOL | PMP | 2,8900 | 0,1000 | 3,58% | 2,8000 | 2,9500 | 2,8000 | 5 013 | 28 604 | 2023-11-28 17:00:00 |
| PANOVA | NVA | 15,6000 | -0,1000 | -0,64% | 15,6000 | 15,6000 | 15,6000 | 1 367 | 42 650 | 2023-11-28 12:54:33 |
| PASSUS | PAS | 21,2000 | 0,2000 | 0,95% | 20,6000 | 21,2000 | 20,0000 | 2 152 | 89 454 | 2023-11-28 16:05:23 |
| PATENTUS | PAT | 3,7100 | -0,0700 | -1,85% | 3,7800 | 3,7800 | 3,6000 | 29 061 | 212 482 | 2023-11-28 17:00:00 |
| PCCROKITA | PCR | 90,0000 | 0,7000 | 0,78% | 89,5000 | 90,0000 | 89,5000 | 1 332 | 239 428 | 2023-11-28 17:00:00 |
| PCFGROUP | PCF | 35,5000 | 0,6000 | 1,72% | 34,8500 | 35,5000 | 34,2000 | 1 644 | 114 242 | 2023-11-28 17:00:36 |
| PEKABEX | PBX | 22,0000 | 0,1000 | 0,46% | 21,8000 | 22,3000 | 21,3000 | 22 742 | 994 652 | 2023-11-28 17:00:00 |
| PEKAO | PEO | 138,8500 | 2,4000 | 1,76% | 136,2000 | 139,6000 | 136,1000 | 436 919 | 121 166 416 | 2023-11-28 17:00:00 |
| PEP | PEP | 73,2000 | -2,4000 | -3,17% | 75,0000 | 75,7000 | 72,7000 | 6 584 | 967 890 | 2023-11-28 17:03:24 |
| PEPCO | PCO | 22,5400 | 0,6000 | 2,73% | 22,0000 | 22,8600 | 21,7000 | 1 925 502 | 86 437 720 | 2023-11-28 17:04:50 |
| PEPEES | PPS | 1,2600 | 0,0100 | 0,80% | 1,2500 | 1,2600 | 1,2500 | 3 402 | 8 574 | 2023-11-28 13:15:41 |
| PGE | PGE | 8,4540 | 0,3040 | 3,73% | 8,1980 | 8,4640 | 8,1000 | 3 958 243 | 65 575 172 | 2023-11-28 17:04:08 |
| PHARMENA | PHR | 6,1200 | 0,3200 | 5,52% | 6,2400 | 6,8000 | 6,0200 | 58 490 | 753 076 | 2023-11-28 17:01:59 |
| PHN | PHN | 11,5000 | -0,2000 | -1,71% | 11,7500 | 11,7500 | 11,4000 | 1 217 | 28 042 | 2023-11-28 11:13:10 |
| PHOTON | PEN | 8,6000 | -0,2300 | -2,60% | 8,8000 | 8,9700 | 8,6000 | 7 216 | 126 152 | 2023-11-28 17:04:17 |
| PJPMAKRUM | PJP | 14,8000 | -0,1000 | -0,67% | 14,8000 | 14,8000 | 14,6000 | 516 | 15 164 | 2023-11-28 11:03:46 |
| PKNORLEN | PKN | 64,7100 | 0,8400 | 1,32% | 63,8000 | 65,1600 | 63,7100 | 1 961 930 | 253 218 304 | 2023-11-28 17:00:37 |
| PKOBP | PKO | 46,9100 | 0,9200 | 2,00% | 45,6500 | 47,2400 | 45,6500 | 1 361 617 | 127 588 120 | 2023-11-28 17:01:32 |
| PKPCARGO | PKP | 17,1600 | 0,6000 | 3,62% | 16,6600 | 17,1600 | 16,5200 | 150 507 | 5 098 028 | 2023-11-28 17:00:32 |
| PLAYWAY | PLW | 348,5000 | 0,5000 | 0,14% | 348,0000 | 350,0000 | 344,0000 | 1 989 | 1 378 032 | 2023-11-28 17:00:40 |
| PLAZACNTR | PLZ | 2,4600 | -0,0300 | -1,20% | 2,5500 | 2,5500 | 2,4200 | 64 637 | 318 594 | 2023-11-28 17:04:58 |
| PMPG | PGM | 3,2400 | -0,1400 | -4,14% | 3,3800 | 3,3800 | 3,2400 | 20 | 132 | 2023-11-28 16:29:40 |
| POLICE | PCE | 12,0000 | 0,0000 | 0,00% | 12,1000 | 12,1000 | 11,9000 | 505 | 12 162 | 2023-11-28 15:38:15 |
| POLIMEXMS | PXM | 4,2000 | 0,0200 | 0,48% | 4,1800 | 4,2200 | 4,1200 | 131 310 | 1 093 940 | 2023-11-28 17:02:03 |
| POLTREG | PTG | 53,0000 | 0,0000 | 0,00% | 53,0000 | 53,0000 | 51,4000 | 269 | 28 446 | 2023-11-28 17:00:00 |
| POLWAX | PWX | 2,0200 | 0,0200 | 1,00% | 2,0100 | 2,0500 | 1,9800 | 9 489 | 37 952 | 2023-11-28 15:39:39 |
| PRAGMAINK | PRI | 4,2400 | 0,2400 | 6,00% | 3,9400 | 4,7000 | 3,9400 | 15 349 | 132 096 | 2023-11-28 15:55:04 |
| PROCHEM | PRM | 30,0000 | 0,6000 | 2,04% | 29,4000 | 30,0000 | 29,4000 | 26 | 1 538 | 2023-11-28 13:14:09 |
| PROTEKTOR | PRT | 1,9640 | 0,0500 | 2,61% | 1,9140 | 1,9820 | 1,9000 | 54 329 | 212 164 | 2023-11-28 17:03:45 |
| PURE | PUR | 9,7500 | -0,2500 | -2,50% | 10,0000 | 10,0000 | 9,6600 | 31 236 | 613 330 | 2023-11-28 17:00:43 |
| PZU | PZU | 46,1600 | 0,8900 | 1,97% | 45,2000 | 46,2400 | 45,0700 | 2 262 427 | 207 932 208 | 2023-11-28 17:00:23 |
| QUERCUS | QRS | 4,7500 | 0,1900 | 4,17% | 4,5700 | 4,7500 | 4,5700 | 31 900 | 302 622 | 2023-11-28 17:01:29 |
| RAEN | RAE | 0,7820 | -0,0880 | -10,11% | 0,8780 | 0,8800 | 0,7400 | 242 742 | 394 918 | 2023-11-28 17:00:00 |
| RAFAKO | RFK | 0,8150 | -0,0130 | -1,57% | 0,8280 | 0,8400 | 0,8150 | 323 214 | 535 210 | 2023-11-28 17:00:00 |
| RAINBOW | RBW | 45,4000 | 0,6000 | 1,34% | 44,8000 | 46,0000 | 44,8000 | 40 370 | 3 665 770 | 2023-11-28 17:00:28 |
| RANKPROGR | RNK | 2,5600 | 0,4000 | 18,52% | 2,1400 | 2,5700 | 2,0700 | 609 817 | 2 981 396 | 2023-11-28 17:03:11 |
| RAWLPLUG | RWL | 14,4000 | -0,3500 | -2,37% | 14,7500 | 14,7500 | 14,4000 | 381 | 11 236 | 2023-11-28 17:00:00 |
| REDAN | RDN | 0,3740 | -0,0060 | -1,58% | 0,3600 | 0,3780 | 0,3260 | 51 549 | 35 388 | 2023-11-28 12:17:21 |
| RELPOL | RLP | 7,1000 | 0,0600 | 0,85% | 7,0600 | 7,1600 | 7,0600 | 16 146 | 229 246 | 2023-11-28 14:03:18 |
| REMAK | RMK | 13,9000 | -0,3500 | -2,46% | 14,2500 | 14,2500 | 13,9000 | 1 070 | 29 826 | 2023-11-28 16:38:39 |
| RESBUD | RES | 0,9500 | 0,1060 | 12,56% | 0,8780 | 0,9640 | 0,8780 | 93 160 | 170 728 | 2023-11-28 14:50:28 |
| ROPCZYCE | RPC | 31,8000 | 0,9000 | 2,91% | 30,9000 | 31,8000 | 30,4000 | 1 700 | 104 526 | 2023-11-28 16:48:10 |
| RYVU | RVU | 60,0000 | 1,8000 | 3,09% | 59,0000 | 60,0000 | 58,1000 | 4 717 | 561 132 | 2023-11-28 17:00:38 |
| SANOK | SNK | 23,6000 | 0,3000 | 1,29% | 23,3000 | 23,6000 | 23,2000 | 6 435 | 302 314 | 2023-11-28 17:00:00 |
| SANPL | SPL | 494,4000 | 9,8000 | 2,02% | 480,4000 | 496,8000 | 480,4000 | 42 368 | 41 768 248 | 2023-11-28 17:00:00 |
| SANTANDER | SAN | 16,3200 | 0,1940 | 1,20% | 16,4800 | 16,4800 | 16,0260 | 2 231 | 72 430 | 2023-11-28 14:41:07 |
| SANWIL | SNW | 1,8500 | -0,0150 | -0,80% | 1,8150 | 1,8700 | 1,8000 | 16 139 | 59 228 | 2023-11-28 17:00:00 |
| SATIS | STS | 0,5500 | 0,0120 | 2,23% | 0,5520 | 0,5520 | 0,5500 | 1 600 | 1 760 | 2023-11-28 15:18:16 |
| SCPFL | SCP | 188,5000 | 5,5000 | 3,01% | 183,0000 | 189,0000 | 182,0000 | 5 676 | 2 129 940 | 2023-11-28 17:00:44 |
| SECOGROUP | SWG | 28,0000 | -0,2000 | -0,71% | 27,2000 | 28,2000 | 27,2000 | 482 | 26 740 | 2023-11-23 17:00:00 |
| SEKO | SEK | 10,4000 | -0,4000 | -3,70% | 10,3000 | 10,4000 | 10,2000 | 749 | 15 430 | 2023-11-28 14:04:48 |
| SELENAFM | SEL | 32,4000 | 0,1000 | 0,31% | 32,3000 | 32,4000 | 32,0000 | 7 805 | 500 170 | 2023-11-28 17:01:59 |
| SELVITA | SLV | 60,7000 | 0,7000 | 1,17% | 60,0000 | 60,7000 | 60,0000 | 5 621 | 675 658 | 2023-11-28 17:00:00 |
| SESCOM | SES | 40,6000 | -1,2000 | -2,87% | 41,8000 | 41,8000 | 40,6000 | 13 | 1 058 | 2023-11-28 16:12:47 |
| SFINKS | SFS | 0,8900 | 0,0060 | 0,68% | 0,8840 | 0,8920 | 0,8600 | 13 083 | 23 064 | 2023-11-28 16:33:26 |
| SHOPER | SHO | 32,2000 | 0,0000 | 0,00% | 32,2000 | 32,6000 | 32,2000 | 603 | 38 958 | 2023-11-28 17:00:00 |
| SILVAIR-REGS | SVRS | 4,5000 | -0,0400 | -0,88% | 4,5400 | 4,9800 | 4,5000 | 8 934 | 83 864 | 2023-11-28 10:11:52 |
| SILVANO | SFG | 5,2000 | 0,1000 | 1,96% | 5,0000 | 5,2000 | 5,0000 | 2 717 | 28 130 | 2023-11-28 16:06:16 |
| SIMFABRIC | SIM | 3,4800 | 0,0000 | 0,00% | 3,4200 | 3,4800 | 3,3800 | 4 076 | 27 996 | 2023-11-28 17:00:59 |
| SKARBIEC | SKH | 22,2000 | 0,9000 | 4,23% | 21,4000 | 22,2000 | 21,0000 | 1 357 | 58 680 | 2023-11-28 17:00:00 |
| SKYLINE | SKL | 1,8200 | 0,0000 | 0,00% | 1,7300 | 1,8200 | 1,7300 | 670 | 2 324 | 2023-11-27 09:46:25 |
| SNIEZKA | SKA | 82,4000 | -1,0000 | -1,20% | 83,4000 | 83,4000 | 82,4000 | 429 | 70 914 | 2023-11-28 16:48:20 |
| SNTVERSE | SVE | 4,7660 | 0,0040 | 0,08% | 4,7580 | 4,8200 | 4,7580 | 60 816 | 583 164 | 2023-11-28 17:00:59 |
| SONEL | SON | 11,8000 | 0,0000 | 0,00% | 11,8000 | 11,8000 | 11,7000 | 1 175 | 27 598 | 2023-11-28 16:28:19 |
| SOPHARMA | SPH | 16,5000 | 0,1000 | 0,61% | 16,6000 | 16,6000 | 16,5000 | 200 | 6 616 | 2023-11-28 15:44:24 |
| SPYROSOFT | SPR | 438,0000 | -17,0000 | -3,74% | 446,0000 | 452,0000 | 434,0000 | 167 | 146 968 | 2023-11-28 17:00:00 |
| STALEXP | STX | 2,9100 | 0,0400 | 1,39% | 2,8700 | 2,9100 | 2,8100 | 157 509 | 909 536 | 2023-11-28 17:00:03 |
| STALPROD | STP | 213,0000 | -1,0000 | -0,47% | 214,0000 | 215,0000 | 213,0000 | 3 482 | 1 489 476 | 2023-11-28 17:01:34 |
| STALPROFI | STF | 8,5800 | 0,0800 | 0,94% | 8,5000 | 8,5800 | 8,5000 | 54 090 | 924 094 | 2023-11-28 16:43:57 |
| STAPORKOW | ZUK | 3,0000 | 0,0200 | 0,67% | 2,9800 | 3,0000 | 2,9800 | 3 313 | 19 786 | 2023-11-28 15:33:54 |
| SUNEX | SNX | 12,9000 | -0,5200 | -3,87% | 12,9200 | 13,0800 | 12,4800 | 81 859 | 2 080 666 | 2023-11-28 17:04:01 |
| SYGNITY | SGN | 38,4000 | 0,6000 | 1,59% | 37,9000 | 38,9000 | 37,9000 | 687 | 52 918 | 2023-11-28 16:05:06 |
| SYNEKTIK | SNT | 77,4000 | 1,4000 | 1,84% | 76,0000 | 77,6000 | 75,8000 | 15 197 | 2 326 884 | 2023-11-28 17:00:00 |
| TALEX | TLX | 16,9000 | 0,0000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 10 | 338 | 2023-11-28 09:00:43 |
| TARCZYNSKI | TAR | 47,9000 | 2,2000 | 4,81% | 45,8000 | 47,9000 | 45,8000 | 952 | 90 118 | 2023-11-28 16:14:35 |
| TATRY | TMR | 134,0000 | 13,0000 | 10,74% | 130,0000 | 134,0000 | 130,0000 | 31 | 8 164 | 2023-11-21 15:53:30 |
| TAURONPE | TPE | 4,2300 | 0,0830 | 2,00% | 4,1500 | 4,2300 | 4,0800 | 4 883 974 | 40 828 452 | 2023-11-28 17:03:10 |
| TENDERHUT | THG | 10,5000 | -0,5000 | -4,55% | 11,0000 | 11,0000 | 10,2000 | 1 397 | 28 776 | 2023-11-28 16:15:03 |
| TESGAS | TSG | 3,0000 | 0,0600 | 2,04% | 2,9800 | 3,0000 | 2,9500 | 4 944 | 29 450 | 2023-11-28 15:47:41 |
| TEXT | TXT | 113,6000 | 1,0000 | 0,89% | 112,6000 | 114,4000 | 111,2000 | 14 967 | 3 399 870 | 2023-11-28 17:01:16 |
| TIM | TIM | 47,7000 | 0,2000 | 0,42% | 47,2500 | 47,8000 | 47,2500 | 11 019 | 1 047 736 | 2023-11-28 16:49:25 |
| TORPOL | TOR | 22,5500 | 0,2000 | 0,89% | 22,2000 | 22,5500 | 22,2000 | 34 687 | 1 560 566 | 2023-11-28 17:00:18 |
| TOYA | TOA | 7,4300 | -0,1000 | -1,33% | 7,5300 | 7,7900 | 7,2300 | 73 690 | 1 102 546 | 2023-11-28 17:00:00 |
| TRANSPOL | TRN | 3,8000 | 0,0800 | 2,15% | 3,7200 | 3,8000 | 3,6800 | 1 080 | 8 038 | 2023-11-28 16:41:42 |
| TSGAMES | TEN | 90,4000 | 0,2000 | 0,22% | 90,1000 | 90,8500 | 89,0000 | 15 368 | 2 761 758 | 2023-11-28 17:04:21 |
| ULMA | ULM | 64,0000 | 0,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | 1 | 128 | 2023-11-28 09:00:00 |
| ULTGAMES | ULG | 11,5000 | 0,4000 | 3,60% | 11,1500 | 11,5000 | 11,1500 | 6 646 | 150 222 | 2023-11-28 16:48:16 |
| UNFOLD | UNF | 1,5600 | -0,1700 | -9,83% | 1,7200 | 1,8900 | 1,5600 | 120 397 | 390 942 | 2023-09-28 17:00:25 |
| UNIBEP | UNI | 9,3800 | -0,0400 | -0,42% | 9,5000 | 9,5800 | 9,3800 | 5 563 | 104 918 | 2023-11-28 16:28:34 |
| UNICREDIT | UCG | 109,5800 | -0,2000 | -0,18% | 109,5800 | 109,5800 | 109,5800 | 2 | 438 | 2023-11-24 14:33:56 |
| UNIMA | U2K | 6,0000 | 0,0200 | 0,33% | 5,9000 | 6,0000 | 5,9000 | 565 | 6 680 | 2023-11-28 16:01:12 |
| UNIMOT | UNT | 105,0000 | 0,0000 | 0,00% | 105,2000 | 105,4000 | 105,0000 | 2 587 | 544 842 | 2023-11-28 17:01:02 |
| URTESTE | URT | 84,0000 | -4,0000 | -4,55% | 85,0000 | 85,0000 | 82,0000 | 758 | 126 486 | 2023-11-28 17:00:00 |
| VERCOM | VRC | 64,4000 | -1,4000 | -2,13% | 65,2000 | 65,8000 | 64,4000 | 1 429 | 185 682 | 2023-11-28 17:01:12 |
| VIGOPHOTN | VGO | 494,0000 | 9,0000 | 1,86% | 486,0000 | 494,0000 | 485,0000 | 194 | 191 196 | 2023-11-28 16:39:00 |
| VINDEXUS | VIN | 8,5800 | 0,0400 | 0,47% | 8,4800 | 8,5800 | 8,4200 | 1 169 | 19 798 | 2023-11-28 13:44:18 |
| VIVID | VVD | 0,7800 | -0,0020 | -0,26% | 0,7820 | 0,7820 | 0,7800 | 6 600 | 10 310 | 2023-11-28 16:36:42 |
| VOTUM | VOT | 37,9000 | -0,8000 | -2,07% | 38,3500 | 39,0500 | 37,7000 | 29 103 | 2 224 972 | 2023-11-28 17:00:00 |
| VOXEL | VOX | 68,8000 | -0,2000 | -0,29% | 69,0000 | 69,0000 | 66,0000 | 2 471 | 334 034 | 2023-11-28 16:47:23 |
| VRG | VRG | 3,2400 | -0,0400 | -1,22% | 3,2700 | 3,2900 | 3,2000 | 123 871 | 804 526 | 2023-11-28 17:00:00 |
| WARIMPEX | WXF | 3,6000 | 0,0800 | 2,27% | 3,5200 | 3,6400 | 3,5200 | 1 119 | 8 012 | 2023-11-28 13:50:58 |
| WASKO | WAS | 1,6300 | -0,0050 | -0,31% | 1,6350 | 1,6350 | 1,6100 | 210 | 682 | 2023-11-28 15:38:52 |
| WAWEL | WWL | 766,0000 | 18,0000 | 2,41% | 744,0000 | 766,0000 | 744,0000 | 118 | 177 604 | 2023-11-28 16:46:32 |
| WIELTON | WLT | 9,2500 | -0,0100 | -0,11% | 9,2600 | 9,2600 | 9,2200 | 20 028 | 369 866 | 2023-11-28 17:00:00 |
| WIKANA | WIK | 4,8600 | -0,0200 | -0,41% | 4,8000 | 4,8600 | 4,8000 | 405 | 3 930 | 2023-11-28 13:37:56 |
| WIRTUALNA | WPL | 111,0000 | 1,8000 | 1,65% | 107,6000 | 111,6000 | 107,2000 | 3 954 | 877 222 | 2023-11-28 17:00:00 |
| WITTCHEN | WTN | 26,3000 | 0,2000 | 0,77% | 26,2000 | 26,7000 | 26,1000 | 21 432 | 1 127 522 | 2023-11-28 17:00:00 |
| WOJAS | WOJ | 7,6800 | 0,0800 | 1,05% | 7,7800 | 7,7800 | 7,5800 | 1 932 | 29 668 | 2023-11-28 15:10:25 |
| XPLUS | XPL | 1,6200 | 0,0000 | 0,00% | 1,6200 | 1,6200 | 1,5700 | 1 052 | 3 380 | 2023-11-28 16:25:12 |
| XTB | XTB | 34,1000 | 0,0000 | 0,00% | 34,1400 | 34,2600 | 33,9400 | 95 511 | 6 510 548 | 2023-11-28 17:03:06 |
| XTPL | XTP | 167,5000 | 10,5000 | 6,69% | 157,5000 | 168,0000 | 154,0000 | 2 837 | 911 984 | 2023-11-28 17:00:22 |
| ZAMET | ZMT | 1,6600 | 0,0450 | 2,79% | 1,6250 | 1,6600 | 1,6000 | 1 467 | 4 726 | 2023-11-28 14:58:14 |
| ZEPAK | ZEP | 22,1500 | 0,1500 | 0,68% | 22,1000 | 22,5000 | 21,7000 | 80 430 | 3 560 084 | 2023-11-28 17:03:30 |
| ZREMB | ZRE | 3,6150 | -0,0250 | -0,69% | 3,6300 | 3,6300 | 3,5200 | 1 290 | 9 182 | 2023-11-28 16:47:59 |
| ZUE | ZUE | 6,5000 | -0,0600 | -0,91% | 6,5600 | 6,5600 | 6,4200 | 5 627 | 72 900 | 2023-11-28 16:34:07 |
