57 671,6400
-0,38%
-222,8100
WIG |
|
|---|---|
| Kurs odniesienia: | 57 894,4500 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 58 051,2500 |
| Max 1D: | 58 100,2000 |
| Min 1D: | 57 671,6400 |
| Wolumen obrotu: | 10 472 696 szt. |
| Wartość obrotu: | 165 212 240 zł |
| Liczba transakcji: | 21 047 |
| Stopa zwrotu 1R: | -2,95% |
| Max 1R: | 61 924,8600 |
| Min 1R: | 54 846,4800 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 490,5000 | 6,5000 | 1,34% | 482,5000 | 493,5000 | 478,5000 | 1 298 | 1 265 064 | 2020-02-19 10:41:53 |
| 4FUNMEDIA | 4FM | 5,0200 | -0,1200 | -2,33% | 5,0200 | 5,0200 | 5,0200 | 681 | 6 838 | 2020-02-19 09:00:00 |
| ABPL | ABE | 23,7000 | -0,1000 | -0,42% | 23,7000 | 23,8000 | 23,7000 | 276 | 13 090 | 2020-02-19 09:07:57 |
| ACAUTOGAZ | ACG | 48,2000 | 0,8000 | 1,69% | 47,8000 | 48,2000 | 47,8000 | 15 | 1 434 | 2020-02-19 09:01:34 |
| ADIUVO | ADV | 6,4000 | 0,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 20 | 256 | 2020-02-19 09:55:02 |
| AGORA | AGO | 13,1500 | 0,0000 | 0,00% | 13,1500 | 13,1500 | 13,1500 | 84 | 2 210 | 2020-02-19 09:14:41 |
| AGROTON | AGT | 3,8300 | -0,0400 | -1,03% | 3,9000 | 3,9000 | 3,8300 | 2 232 | 17 098 | 2020-02-19 10:14:20 |
| AILLERON | ALL | 8,5400 | -0,1200 | -1,39% | 8,5400 | 8,5400 | 8,5400 | 4 | 68 | 2020-02-19 09:29:05 |
| AIRWAY | AWM | 0,5360 | 0,0000 | 0,00% | 0,5360 | 0,5360 | 0,5360 | 220 | 236 | 2020-02-19 09:38:08 |
| ALIOR | ALR | 26,8000 | -0,5400 | -1,98% | 27,5000 | 27,5000 | 26,8000 | 130 168 | 7 054 022 | 2020-02-19 10:42:59 |
| ALTA | AAT | 1,6600 | -0,1600 | -8,79% | 1,8400 | 1,8400 | 1,6600 | 25 334 | 86 776 | 2020-02-19 10:42:00 |
| ALTUSTFI | ALI | 2,1600 | 0,0000 | 0,00% | 2,1300 | 2,1600 | 2,1300 | 9 686 | 41 352 | 2020-02-19 10:36:47 |
| ALUMETAL | AML | 46,9000 | 1,0000 | 2,18% | 46,1000 | 46,9000 | 46,1000 | 4 170 | 387 452 | 2020-02-19 10:24:09 |
| AMBRA | AMB | 19,5000 | 0,5000 | 2,63% | 19,2500 | 19,5500 | 19,2500 | 4 592 | 178 076 | 2020-02-19 10:34:06 |
| AMICA | AMC | 137,8000 | -1,2000 | -0,86% | 139,0000 | 139,2000 | 137,0000 | 6 692 | 1 858 514 | 2020-02-19 10:35:42 |
| AMREST | EAT | 47,2000 | -0,2000 | -0,42% | 47,5000 | 47,5000 | 47,2000 | 247 | 23 432 | 2020-02-19 10:41:51 |
| APATOR | APT | 21,4000 | 0,2000 | 0,94% | 21,0000 | 21,4000 | 21,0000 | 393 | 16 750 | 2020-02-19 09:40:20 |
| APLISENS | APN | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 2 | 42 | 2020-02-19 09:00:00 |
| APSENERGY | APE | 2,2500 | 0,0000 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 4 | 18 | 2020-02-19 09:00:00 |
| ARCHICOM | ARH | 19,4000 | 0,0000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 201 | 7 798 | 2020-02-19 10:00:40 |
| ARCTIC | ATC | 4,6600 | 0,0000 | 0,00% | 4,6600 | 4,6700 | 4,5800 | 4 338 | 39 982 | 2020-02-19 09:56:25 |
| ARCUS | ARC | 1,5600 | -0,0900 | -5,45% | 1,5600 | 1,5600 | 1,5600 | 900 | 2 808 | 2020-02-17 09:00:00 |
| ARTERIA | ARR | 5,3500 | -0,0500 | -0,93% | 5,3500 | 5,3500 | 5,3500 | 260 | 2 782 | 2020-02-19 09:00:00 |
| ARTIFEX | ART | 3,1000 | 0,0500 | 1,64% | 3,0900 | 3,1700 | 3,0900 | 5 178 | 32 500 | 2020-02-19 10:28:00 |
| ASBIS | ASB | 3,9200 | -0,0200 | -0,51% | 3,9900 | 3,9900 | 3,9200 | 32 863 | 259 140 | 2020-02-19 10:41:26 |
| ASMGROUP | ASM | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 1 | 6 | 2019-12-16 09:00:00 |
| ASSECOBS | ABS | 36,0000 | 1,2000 | 3,45% | 35,0000 | 36,0000 | 35,0000 | 7 753 | 543 576 | 2020-02-19 10:26:10 |
| ASSECOPOL | ACP | 67,1000 | 0,3500 | 0,52% | 67,0000 | 67,3000 | 66,8500 | 44 819 | 6 006 140 | 2020-02-19 10:25:12 |
| ASSECOSEE | ASE | 29,8000 | 1,2000 | 4,20% | 28,6000 | 29,8000 | 28,6000 | 2 501 | 145 876 | 2020-02-19 10:37:08 |
| ASTARTA | AST | 17,7000 | 0,3500 | 2,02% | 17,7000 | 18,0000 | 17,7000 | 2 326 | 82 670 | 2020-02-19 10:37:18 |
| ATAL | 1AT | 40,0000 | 0,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 28 | 2 240 | 2020-02-19 09:11:06 |
| ATENDE | ATD | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 2 | 14 | 2020-02-19 09:00:00 |
| ATLANTAPL | ATP | 5,5600 | 0,1000 | 1,83% | 5,5600 | 5,5600 | 5,5600 | 50 | 556 | 2020-02-19 09:28:07 |
| ATLANTIS | ATS | 0,5300 | -0,0195 | -3,55% | 0,5300 | 0,5300 | 0,5300 | 479 | 508 | 2020-02-19 09:49:06 |
| ATLASEST | ATL | 1,3850 | 0,0000 | 0,00% | 1,3850 | 1,3850 | 1,3850 | 855 | 2 368 | 2020-02-18 12:17:28 |
| ATMGRUPA | ATG | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 1 930 | 18 914 | 2020-02-19 09:47:00 |
| ATREM | ATR | 1,9000 | 0,0300 | 1,60% | 1,9000 | 1,9000 | 1,9000 | 41 | 156 | 2020-02-19 09:00:00 |
| AUGA | AUG | 1,9500 | -0,1300 | -6,25% | 1,9500 | 1,9500 | 1,9500 | 1 | 4 | 2019-12-30 09:00:00 |
| AUTOPARTN | APR | 5,5400 | 0,0200 | 0,36% | 5,5800 | 5,5800 | 5,5400 | 1 913 | 21 204 | 2020-02-19 10:30:57 |
| BAHOLDING | BAH | 0,8600 | -0,0460 | -5,08% | 0,9080 | 0,9080 | 0,8500 | 105 953 | 183 762 | 2020-02-19 10:41:46 |
| BALTONA | BAL | 6,6500 | 0,0000 | 0,00% | 6,6500 | 6,6500 | 6,5000 | 6 869 | 89 722 | 2020-02-19 10:35:58 |
| BBIDEV | BBD | 4,4400 | 0,0400 | 0,91% | 4,4400 | 4,4400 | 4,4400 | 106 | 942 | 2020-02-19 09:00:00 |
| BEDZIN | BDZ | 11,9500 | -0,2000 | -1,65% | 12,1500 | 12,1500 | 11,0000 | 417 | 9 428 | 2020-02-17 14:44:45 |
| BENEFIT | BFT | 1025,0000 | 5,0000 | 0,49% | 1 020,0000 | 1 025,0000 | 1 015,0000 | 130 | 265 180 | 2020-02-19 10:39:35 |
| BETACOM | BCM | 9,0000 | 0,1200 | 1,35% | 9,0000 | 9,0000 | 9,0000 | 5 | 90 | 2020-02-19 09:00:00 |
| BIK | BIK | 14,8800 | 0,2800 | 1,92% | 14,8800 | 14,8800 | 14,8800 | 5 | 148 | 2020-02-19 09:00:00 |
| BIOMEDLUB | BML | 1,0600 | 0,0000 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 9 377 | 19 880 | 2020-02-19 10:39:34 |
| BIOTON | BIO | 3,3400 | 0,0500 | 1,52% | 3,3400 | 3,3400 | 3,3100 | 4 640 | 30 916 | 2020-02-19 10:42:27 |
| BNPPPL | BNP | 71,0000 | 0,4000 | 0,57% | 74,0000 | 74,0000 | 71,0000 | 219 | 31 128 | 2020-02-19 10:02:47 |
| BOGDANKA | LWB | 22,0000 | -3,3500 | -13,21% | 24,0000 | 24,0000 | 20,5500 | 130 146 | 5 726 290 | 2020-02-19 10:42:02 |
| BOOMBIT | BBT | 16,6100 | -0,3700 | -2,18% | 16,9800 | 17,0000 | 16,6100 | 1 879 | 63 022 | 2020-02-19 10:41:42 |
| BORYSZEW | BRS | 4,4000 | 0,0000 | 0,00% | 4,3900 | 4,4150 | 4,3750 | 9 411 | 82 700 | 2020-02-19 10:37:40 |
| BOS | BOS | 6,8200 | -0,0800 | -1,16% | 6,9600 | 6,9600 | 6,8200 | 202 | 2 762 | 2020-02-19 10:34:47 |
| BOWIM | BOW | 1,6500 | -0,0500 | -2,94% | 1,7000 | 1,7200 | 1,6200 | 6 628 | 21 630 | 2020-02-18 13:34:17 |
| BRASTER | BRA | 0,3650 | 0,0110 | 3,11% | 0,3580 | 0,3700 | 0,3550 | 191 992 | 139 846 | 2020-02-19 10:26:48 |
| BSCDRUK | BSC | 45,9000 | 0,1000 | 0,22% | 44,9000 | 45,9000 | 44,9000 | 150 | 13 570 | 2020-02-19 09:56:10 |
| BUDIMEX | BDX | 166,2000 | -4,8000 | -2,81% | 168,6000 | 172,0000 | 166,2000 | 574 | 192 628 | 2020-02-19 10:26:31 |
| BUMECH | BMC | 2,3900 | 0,0300 | 1,27% | 2,3000 | 2,3900 | 2,2900 | 2 628 | 12 080 | 2020-02-19 09:45:11 |
| CCC | CCC | 96,7500 | 0,1000 | 0,10% | 97,7000 | 98,4500 | 96,6000 | 21 252 | 4 150 382 | 2020-02-19 10:42:05 |
| CDPROJEKT | CDR | 328,3000 | -0,7000 | -0,21% | 330,0000 | 331,9000 | 328,3000 | 64 934 | 42 904 072 | 2020-02-19 10:42:05 |
| CDRL | CDL | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 676 | 25 688 | 2020-02-19 10:12:37 |
| CELTIC | CPD | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 68 | 844 | 2020-02-13 13:00:34 |
| CEZ | CEZ | 86,5000 | 0,0000 | 0,00% | 87,0000 | 87,0000 | 86,5000 | 19 | 3 294 | 2020-02-19 09:18:38 |
| CIECH | CIE | 39,1500 | -0,0500 | -0,13% | 39,5000 | 39,9500 | 38,6500 | 13 068 | 1 025 172 | 2020-02-19 10:41:14 |
| CIGAMES | CIG | 0,7890 | 0,0010 | 0,13% | 0,7940 | 0,7940 | 0,7850 | 61 586 | 97 206 | 2020-02-19 10:20:11 |
| CITYSERV | CTS | 8,2000 | -0,3000 | -3,53% | 8,6000 | 8,6000 | 8,2000 | 2 192 | 37 458 | 2020-02-18 17:00:00 |
| CLNPHARMA | CLN | 45,1500 | 1,0000 | 2,27% | 46,0000 | 48,0000 | 44,7000 | 25 721 | 2 385 038 | 2020-02-19 10:39:51 |
| CNT | CNT | 14,7000 | 0,0000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | 1 | 30 | 2020-02-19 09:51:53 |
| COGNOR | COG | 1,2600 | 0,0200 | 1,61% | 1,2650 | 1,2650 | 1,2200 | 155 | 386 | 2020-02-19 09:33:40 |
| COMARCH | CMR | 200,0000 | -1,0000 | -0,50% | 200,0000 | 200,0000 | 200,0000 | 239 | 95 600 | 2020-02-19 09:51:24 |
| COMP | CMP | 72,0000 | -1,0000 | -1,37% | 72,0000 | 72,0000 | 72,0000 | 100 | 14 400 | 2020-02-19 09:00:00 |
| COMPERIA | CPL | 2,8000 | 0,0000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1 | 6 | 2020-02-13 09:23:51 |
| CORMAY | CRM | 1,0000 | -0,0100 | -0,99% | 0,9990 | 1,0140 | 0,9910 | 9 700 | 19 326 | 2020-02-19 10:30:05 |
| CPGROUP | CPG | 8,2000 | 0,0000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 5 | 82 | 2020-02-19 09:00:00 |
| CYFRPLSAT | CPS | 28,5000 | 0,3200 | 1,14% | 28,1800 | 28,6000 | 28,1600 | 691 333 | 39 349 224 | 2020-02-19 10:41:56 |
| DATAWALK | DAT | 61,4000 | 0,0000 | 0,00% | 62,4000 | 63,0000 | 61,4000 | 1 094 | 136 344 | 2020-02-19 10:15:31 |
| DEBICA | DBC | 81,0000 | -1,0000 | -1,22% | 82,0000 | 82,0000 | 81,0000 | 253 | 41 160 | 2020-02-19 10:21:04 |
| DECORA | DCR | 19,4000 | 0,4000 | 2,11% | 19,7000 | 19,7000 | 19,4000 | 62 | 2 406 | 2020-02-19 09:44:09 |
| DEKPOL | DEK | 24,7000 | -0,1000 | -0,40% | 24,7000 | 24,7000 | 24,7000 | 320 | 15 808 | 2020-02-19 09:55:51 |
| DELKO | DEL | 11,1000 | 0,0000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | 1 | 22 | 2020-02-19 09:51:43 |
| DEVELIA | DVL | 2,7100 | 0,0250 | 0,93% | 2,6900 | 2,7100 | 2,6800 | 8 147 | 43 892 | 2020-02-19 10:22:55 |
| DINOPL | DNP | 167,0000 | 0,1000 | 0,06% | 166,5000 | 167,8000 | 166,5000 | 19 363 | 6 470 674 | 2020-02-19 10:40:29 |
| DOMDEV | DOM | 102,0000 | 0,5000 | 0,49% | 103,0000 | 103,5000 | 101,5000 | 47 633 | 9 717 366 | 2020-02-19 10:39:51 |
| ECHO | ECH | 5,1600 | -0,0400 | -0,77% | 5,2600 | 5,2600 | 5,1400 | 9 981 | 103 006 | 2020-02-19 10:36:39 |
| EDINVEST | EDI | 2,0600 | -0,0400 | -1,90% | 2,0600 | 2,0600 | 2,0600 | 13 | 54 | 2020-02-14 09:56:46 |
| EFEKT | EFK | 4,6800 | -0,0200 | -0,43% | 4,6800 | 4,6800 | 4,6800 | 6 | 56 | 2020-02-19 09:00:00 |
| EKOEXPORT | EEX | 6,8500 | -0,2500 | -3,52% | 7,0800 | 7,1800 | 6,8000 | 36 315 | 503 308 | 2020-02-19 10:42:55 |
| ELBUDOWA | ELB | 8,3400 | 0,4800 | 6,11% | 8,1400 | 8,3800 | 8,0000 | 33 003 | 544 174 | 2020-02-19 10:41:32 |
| ELEKTROTI | ELT | 6,3800 | 0,0200 | 0,31% | 6,5400 | 6,5400 | 6,3800 | 325 | 4 232 | 2020-02-19 10:22:52 |
| ELEMENTAL | EMT | 2,2150 | -0,0450 | -1,99% | 2,2600 | 2,2600 | 2,1500 | 31 404 | 137 322 | 2020-02-19 10:34:53 |
| ELKOP | EKP | 1,0700 | -0,0100 | -0,93% | 1,0100 | 1,0700 | 1,0100 | 668 | 1 366 | 2020-02-18 15:01:00 |
| ELZAB | ELZ | 7,1500 | 0,3000 | 4,38% | 6,9000 | 7,1500 | 6,9000 | 6 139 | 87 078 | 2020-02-19 10:29:23 |
| ENAP | ENP | 1,5300 | 0,0000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 2 | 6 | 2020-02-19 09:00:00 |
| ENEA | ENA | 6,7000 | -0,2650 | -3,80% | 7,0450 | 7,0450 | 6,5600 | 368 731 | 4 959 320 | 2020-02-19 10:42:57 |
| ENELMED | ENE | 12,8000 | -0,6000 | -4,48% | 12,8000 | 12,8000 | 12,8000 | 15 | 384 | 2020-02-17 15:36:12 |
| ENERGA | ENG | 7,5200 | -0,0550 | -0,73% | 7,5750 | 7,5750 | 7,4500 | 27 823 | 417 770 | 2020-02-19 10:38:01 |
| ENTER | ENT | 52,8000 | 0,8000 | 1,54% | 52,2000 | 53,0000 | 52,2000 | 3 751 | 396 000 | 2020-02-19 10:34:23 |
| ERBUD | ERB | 23,4000 | 0,9000 | 4,00% | 23,3000 | 23,4000 | 22,6000 | 384 | 17 864 | 2020-02-19 10:37:22 |
| ERG | ERG | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 1 | 56 | 2020-02-19 09:46:05 |
| ESOTIQ | EAH | 13,7500 | 0,0500 | 0,36% | 13,7000 | 13,7500 | 13,7000 | 370 | 10 156 | 2020-02-19 10:38:44 |
| EUCO | EUC | 6,2400 | 0,0000 | 0,00% | 6,2000 | 6,3000 | 6,1600 | 1 135 | 14 020 | 2020-02-19 10:36:34 |
| EUROCASH | EUR | 19,4200 | 0,1000 | 0,52% | 19,3200 | 19,4400 | 19,3200 | 52 967 | 2 054 738 | 2020-02-19 10:24:25 |
| EUROHOLD | EHG | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 7 | 80 | 2020-01-02 09:01:03 |
| EUROTEL | ETL | 29,5000 | 0,0000 | 0,00% | 29,5000 | 29,5000 | 29,5000 | 35 | 2 066 | 2020-02-19 10:17:44 |
| FAMUR | FMF | 3,1300 | -0,0200 | -0,63% | 3,1550 | 3,1800 | 3,1200 | 19 951 | 125 294 | 2020-02-19 10:41:27 |
| FASING | FSG | 14,4000 | -0,2000 | -1,37% | 14,4000 | 14,4000 | 14,4000 | 70 | 2 016 | 2020-02-19 10:09:44 |
| FEERUM | FEE | 13,4500 | 0,0000 | 0,00% | 13,4500 | 13,4500 | 13,4500 | 1 | 26 | 2020-02-19 09:00:00 |
| FERRO | FRO | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 16,7000 | 3 937 | 133 588 | 2020-02-19 10:37:28 |
| FERRUM | FER | 4,0300 | -0,0700 | -1,71% | 4,0300 | 4,0300 | 4,0300 | 1 863 | 15 016 | 2020-02-19 10:20:43 |
| FORTE | FTE | 36,0000 | -0,1500 | -0,41% | 36,5000 | 36,8500 | 35,7500 | 1 816 | 130 280 | 2020-02-19 10:28:37 |
| GETIN | GTN | 1,5100 | -0,0200 | -1,31% | 1,5300 | 1,5400 | 1,5000 | 87 191 | 262 988 | 2020-02-19 10:28:18 |
| GLCOSMED | GLC | 0,7600 | -0,0380 | -4,76% | 0,7600 | 0,7600 | 0,7600 | 350 | 532 | 2020-02-19 09:34:49 |
| GPW | GPW | 40,7000 | 0,0000 | 0,00% | 40,8000 | 40,8000 | 40,6500 | 2 645 | 215 278 | 2020-02-19 10:38:33 |
| GROCLIN | GCN | 1,3000 | -0,0360 | -2,69% | 1,3000 | 1,3360 | 1,3000 | 5 441 | 14 158 | 2020-02-19 10:28:14 |
| GRODNO | GRN | 6,8000 | -0,0800 | -1,16% | 6,9000 | 6,9800 | 6,7000 | 4 025 | 54 416 | 2020-02-19 10:29:45 |
| GRUPAAZOTY | ATT | 26,7400 | -0,8600 | -3,12% | 27,7200 | 27,7200 | 26,5000 | 32 870 | 1 762 730 | 2020-02-19 10:42:25 |
| GTC | GTC | 9,5000 | -0,0800 | -0,84% | 9,4700 | 9,6900 | 9,4700 | 155 064 | 2 946 518 | 2020-02-19 10:13:33 |
| HANDLOWY | BHW | 58,0000 | -0,5000 | -0,85% | 58,8000 | 58,8000 | 58,0000 | 387 | 45 206 | 2020-02-19 10:22:55 |
| HELIO | HEL | 9,5000 | 0,0000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 8 | 152 | 2020-02-19 09:00:51 |
| HYDROTOR | HDR | 35,4000 | 0,0000 | 0,00% | 35,4000 | 35,4000 | 35,4000 | 4 | 284 | 2020-02-19 09:00:00 |
| I2DEV | I2D | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 16 | 288 | 2020-02-12 14:47:15 |
| IDEABANK | IDA | 2,2700 | -0,0350 | -1,52% | 2,3650 | 2,3650 | 2,2700 | 7 927 | 36 506 | 2020-02-19 10:12:08 |
| IFIRMA | IFI | 3,6800 | -0,0100 | -0,27% | 3,6900 | 3,6900 | 3,6800 | 350 | 2 578 | 2020-02-19 09:31:55 |
| IIAAV | IIA | 111,4000 | -2,4000 | -2,11% | 111,4000 | 111,4000 | 111,4000 | 34 | 7 576 | 2020-02-19 09:50:22 |
| IMCOMPANY | IMC | 12,6500 | -0,3000 | -2,32% | 13,0000 | 13,0000 | 12,6500 | 605 | 15 326 | 2020-02-19 09:37:27 |
| IMMOBILE | GKI | 2,6500 | -0,0800 | -2,93% | 2,8000 | 2,8000 | 2,6500 | 36 | 202 | 2020-02-19 09:30:51 |
| IMPEL | IPL | 8,3000 | 0,0500 | 0,61% | 8,3000 | 8,3000 | 8,3000 | 200 | 3 320 | 2020-02-19 09:48:51 |
| IMS | IMS | 4,0000 | -0,0400 | -0,99% | 4,0500 | 4,0500 | 4,0000 | 6 544 | 52 906 | 2020-02-19 10:36:48 |
| INC | INC | 1,7000 | 0,0000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 50 | 170 | 2020-02-19 09:00:00 |
| INGBSK | ING | 195,8000 | -0,6000 | -0,31% | 196,6000 | 196,6000 | 195,8000 | 51 | 20 032 | 2020-02-19 10:22:55 |
| INPRO | INP | 4,9000 | 0,2400 | 5,15% | 4,9000 | 4,9000 | 4,9000 | 2 | 20 | 2020-02-19 09:03:13 |
| INSTALKRK | INK | 19,5000 | 0,0000 | 0,00% | 19,4000 | 19,5000 | 19,4000 | 151 | 5 868 | 2020-02-19 09:19:35 |
| INTERAOLT | IRL | 18,6000 | -1,1500 | -5,82% | 19,5000 | 19,5000 | 18,5500 | 13 668 | 514 498 | 2020-02-19 10:42:29 |
| INTERCARS | CAR | 226,0000 | 2,0000 | 0,89% | 223,0000 | 226,0000 | 222,0000 | 1 521 | 685 470 | 2020-02-19 10:41:57 |
| INTERFERI | INF | 4,0000 | 0,1200 | 3,09% | 4,0000 | 4,0000 | 4,0000 | 1 | 8 | 2020-02-13 09:00:06 |
| INTERSPPL | IPO | 1,8200 | 0,0200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 15 | 54 | 2020-02-19 09:00:00 |
| INTROL | INL | 2,3600 | 0,0600 | 2,61% | 2,3600 | 2,3600 | 2,3600 | 45 | 212 | 2020-02-18 12:07:47 |
| IPOPEMA | IPE | 2,3200 | -0,0400 | -1,69% | 2,3200 | 2,3200 | 2,3200 | 718 | 3 332 | 2020-02-19 10:01:12 |
| IZOBLOK | IZB | 32,2000 | 1,2000 | 3,87% | 30,8000 | 32,2000 | 30,3000 | 3 297 | 204 146 | 2020-02-18 17:00:00 |
| IZOSTAL | IZS | 2,6200 | 0,0000 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 50 | 262 | 2020-02-19 09:01:45 |
| JSW | JSW | 17,2200 | -0,6300 | -3,53% | 17,8400 | 17,9800 | 17,0400 | 1 058 429 | 36 608 624 | 2020-02-19 10:42:40 |
| K2INTERNT | K2I | 8,5500 | 0,0000 | 0,00% | 8,4500 | 8,5500 | 8,4500 | 1 047 | 17 892 | 2020-02-19 10:08:02 |
| KERNEL | KER | 48,2000 | -0,9500 | -1,93% | 49,1500 | 49,2000 | 48,2000 | 490 | 47 990 | 2020-02-19 10:22:55 |
| KETY | KTY | 393,0000 | -1,5000 | -0,38% | 394,5000 | 394,5000 | 393,0000 | 59 | 46 548 | 2020-02-19 10:22:55 |
| KGHM | KGH | 94,0800 | 0,6800 | 0,73% | 94,0200 | 94,7000 | 93,9200 | 37 547 | 7 085 662 | 2020-02-19 10:41:56 |
| KGL | KGL | 16,0000 | -0,2000 | -1,23% | 16,0000 | 16,0000 | 16,0000 | 2 | 64 | 2020-02-19 09:00:00 |
| KINOPOL | KPL | 9,6000 | -0,1000 | -1,03% | 9,4500 | 9,7000 | 9,4500 | 546 | 10 320 | 2020-02-19 10:23:31 |
| KOGENERA | KGN | 33,3000 | 0,7000 | 2,15% | 32,6000 | 33,5000 | 32,6000 | 1 447 | 94 938 | 2020-02-19 09:51:44 |
| KOMPAP | KMP | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,4000 | 6,2000 | 202 540 | 2 512 032 | 2020-02-18 15:28:55 |
| KOMPUTRON | KOM | 3,0500 | -0,0300 | -0,97% | 3,0500 | 3,0500 | 2,9600 | 1 129 | 6 770 | 2020-02-18 14:11:23 |
| KREC | KRC | 7,3300 | -0,0200 | -0,27% | 7,3300 | 7,3300 | 7,3300 | 5 | 74 | 2020-02-19 09:00:00 |
| KRKA | KRK | 335,0000 | 0,0000 | 0,00% | 337,0000 | 337,0000 | 333,0000 | 128 | 85 602 | 2020-02-18 10:33:59 |
| KRUK | KRU | 160,3000 | 0,1000 | 0,06% | 161,0000 | 161,2000 | 159,5000 | 1 079 | 346 264 | 2020-02-19 10:42:51 |
| KRUSZWICA | KSW | 60,0000 | -0,6000 | -0,99% | 60,0000 | 60,0000 | 60,0000 | 122 | 14 640 | 2020-02-19 09:50:23 |
| KRVITAMIN | KVT | 5,1000 | -0,1400 | -2,67% | 5,2400 | 5,2400 | 5,1000 | 1 300 | 13 298 | 2020-02-19 10:17:16 |
| LARQ | LRQ | 3,3200 | 0,0600 | 1,84% | 3,3200 | 3,3200 | 3,3200 | 900 | 5 976 | 2020-02-19 09:00:00 |
| LENA | LEN | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1 | 8 | 2020-02-19 09:21:05 |
| LENTEX | LTX | 7,4600 | 0,0600 | 0,81% | 7,4000 | 7,4600 | 7,3600 | 501 | 7 408 | 2020-02-19 10:38:37 |
| LIBET | LBT | 0,6880 | -0,0020 | -0,29% | 0,7500 | 0,7800 | 0,6800 | 1 955 301 | 2 835 790 | 2020-02-19 10:42:07 |
| LIVECHAT | LVC | 46,7500 | -0,2500 | -0,53% | 47,2000 | 47,2000 | 46,7500 | 185 | 17 358 | 2020-02-19 10:35:57 |
| LOKUM | LKD | 14,4000 | -0,1000 | -0,69% | 14,5000 | 14,5000 | 14,4000 | 170 | 4 900 | 2020-02-19 10:41:40 |
| LOTOS | LTS | 75,6000 | -0,8400 | -1,10% | 77,1000 | 77,3000 | 75,5200 | 24 205 | 3 695 848 | 2020-02-19 10:41:58 |
| LPP | LPP | 8340,0000 | -20,0000 | -0,24% | 8 360,0000 | 8 385,0000 | 8 340,0000 | 126 | 2 108 200 | 2020-02-19 10:41:57 |
| LSISOFT | LSI | 21,9000 | -0,3000 | -1,35% | 21,9000 | 21,9000 | 21,8000 | 352 | 15 406 | 2020-02-19 10:19:10 |
| LUBAWA | LBW | 0,8280 | -0,0020 | -0,24% | 0,8300 | 0,8300 | 0,8180 | 24 286 | 39 906 | 2020-02-19 10:31:51 |
| MABION | MAB | 60,0000 | -0,7000 | -1,15% | 61,9000 | 68,0000 | 58,1000 | 55 558 | 6 966 978 | 2020-02-19 10:42:19 |
| MAKARONPL | MAK | 5,0000 | 0,0000 | 0,00% | 4,9200 | 5,0000 | 4,9200 | 764 | 7 540 | 2020-02-18 16:22:37 |
| MANGATA | MGT | 75,0000 | 0,0000 | 0,00% | 75,0000 | 75,0000 | 75,0000 | 821 | 123 150 | 2020-02-19 10:12:04 |
| MARVIPOL | MVP | 5,5800 | 0,1000 | 1,82% | 5,5600 | 5,5800 | 5,5400 | 2 125 | 23 596 | 2020-02-19 10:14:27 |
| MASTERPHA | MPH | 4,9300 | -0,1700 | -3,33% | 5,1000 | 5,1000 | 4,9300 | 710 | 7 240 | 2020-02-18 16:12:40 |
| MAXCOM | MXC | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 30 | 900 | 2020-02-19 09:00:55 |
| MBANK | MBK | 360,8000 | -4,2000 | -1,15% | 365,0000 | 367,2000 | 360,6000 | 1 265 | 917 972 | 2020-02-19 10:42:40 |
| MBWS | MBW | 10,9600 | 0,0000 | 0,00% | 10,9600 | 10,9600 | 10,9600 | 2 | 44 | 2020-02-19 09:00:55 |
| MCI | MCI | 10,9500 | 0,0000 | 0,00% | 10,9500 | 10,9500 | 10,9500 | 1 103 | 24 156 | 2020-02-19 10:13:35 |
| MDIENERGIA | MDI | 3,0500 | 0,0200 | 0,66% | 3,0300 | 3,0800 | 3,0300 | 268 | 1 636 | 2020-02-19 10:38:47 |
| MEDIACAP | MCP | 2,0400 | -0,0600 | -2,86% | 2,1300 | 2,1300 | 2,0400 | 441 | 1 810 | 2020-02-18 15:19:35 |
| MEDICALG | MDG | 28,2000 | -1,2000 | -4,08% | 29,9000 | 29,9500 | 28,0000 | 4 969 | 289 866 | 2020-02-19 10:35:42 |
| MENNICA | MNC | 21,0000 | -0,4000 | -1,87% | 21,4000 | 21,4000 | 21,0000 | 256 | 10 856 | 2020-02-19 10:03:48 |
| MERCATOR | MRC | 12,9000 | 0,0000 | 0,00% | 12,7000 | 12,9200 | 12,1400 | 47 993 | 1 192 582 | 2020-02-19 10:35:00 |
| MERCOR | MCR | 9,6200 | 0,0200 | 0,21% | 9,7400 | 9,7800 | 9,6200 | 1 741 | 33 796 | 2020-02-18 10:02:51 |
| MEXPOLSKA | MEX | 2,9400 | 0,0000 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 1 | 6 | 2020-02-19 09:00:01 |
| MFO | MFO | 27,0000 | -0,6000 | -2,17% | 27,6000 | 27,6000 | 27,0000 | 198 | 10 708 | 2020-02-19 09:20:12 |
| MILLENNIUM | MIL | 5,9700 | 0,0200 | 0,34% | 6,0000 | 6,0000 | 5,9300 | 71 290 | 849 272 | 2020-02-19 10:42:56 |
| MIRACULUM | MIR | 1,8000 | 0,0200 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 909 | 3 272 | 2020-02-19 10:32:27 |
| MIRBUD | MRB | 1,0600 | 0,0000 | 0,00% | 1,0600 | 1,0700 | 1,0600 | 9 724 | 20 680 | 2020-02-19 10:17:59 |
| MLPGROUP | MLG | 52,0000 | -0,5000 | -0,95% | 54,5000 | 54,5000 | 52,0000 | 32 001 | 3 328 110 | 2020-02-19 09:22:25 |
| MLSYSTEM | MLS | 36,4000 | -0,5000 | -1,36% | 36,8000 | 36,9000 | 35,6000 | 5 161 | 371 966 | 2020-02-19 10:33:26 |
| MOL | MOL | 33,2000 | -1,8000 | -5,14% | 33,2000 | 33,2000 | 33,2000 | 15 | 996 | 2020-02-19 09:38:43 |
| MONNARI | MON | 2,6400 | -0,0500 | -1,86% | 2,6400 | 2,6400 | 2,6400 | 884 | 4 668 | 2020-02-19 10:02:57 |
| MORIZON | MZN | 1,0500 | 0,0100 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 7 520 | 15 792 | 2020-02-19 09:25:10 |
| MOSTALPLC | MSP | 6,3200 | 0,0200 | 0,32% | 6,3200 | 6,3200 | 6,3200 | 1 | 12 | 2020-02-19 09:00:00 |
| MOSTALWAR | MSW | 3,6000 | -0,1200 | -3,23% | 3,6000 | 3,6000 | 3,6000 | 1 400 | 10 080 | 2020-02-19 09:11:04 |
| MOSTALZAB | MSZ | 0,7650 | -0,0180 | -2,30% | 0,7820 | 0,7820 | 0,7650 | 34 470 | 53 222 | 2020-02-19 10:35:06 |
| MWTRADE | MWT | 3,3400 | -0,0200 | -0,60% | 3,3400 | 3,3400 | 3,3400 | 2 632 | 17 582 | 2020-02-19 09:39:45 |
| NETIA | NET | 4,4000 | 0,0600 | 1,38% | 4,4200 | 4,4200 | 4,3500 | 1 172 | 10 222 | 2020-02-19 09:41:06 |
| NEUCA | NEU | 377,0000 | 2,0000 | 0,53% | 375,0000 | 377,0000 | 375,0000 | 2 678 | 2 009 554 | 2020-02-19 10:38:25 |
| NEWAG | NWG | 24,0000 | -0,2000 | -0,83% | 24,2000 | 24,2000 | 24,0000 | 281 | 13 512 | 2020-02-19 10:32:35 |
| NORTCOAST | NCT | 16,0000 | -0,2000 | -1,23% | 16,1000 | 17,2000 | 16,0000 | 555 | 17 814 | 2020-02-19 10:08:15 |
| NOVATURAS | NTU | 18,2000 | -1,0000 | -5,21% | 18,2000 | 18,2000 | 18,2000 | 100 | 3 640 | 2020-02-17 09:09:26 |
| NOWAGALA | CNG | 0,7500 | 0,0000 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 5 000 | 7 500 | 2020-02-14 09:00:00 |
| NTTSYSTEM | NTT | 2,4800 | 0,0000 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 1 | 4 | 2020-02-19 09:08:16 |
| OAT | OAT | 12,6000 | -0,1500 | -1,18% | 13,1000 | 13,1000 | 12,5000 | 5 370 | 136 950 | 2020-02-19 10:21:44 |
| ODLEWNIE | ODL | 4,9800 | 0,0200 | 0,40% | 4,9800 | 4,9800 | 4,9800 | 300 | 2 988 | 2020-02-19 09:41:33 |
| OEX | OEX | 17,1000 | -0,7000 | -3,93% | 17,0000 | 17,1000 | 17,0000 | 940 | 32 054 | 2020-02-19 09:36:49 |
| OPENFIN | OPF | 1,0000 | -0,0600 | -5,66% | 1,0100 | 1,0500 | 1,0000 | 3 793 | 7 642 | 2020-02-19 10:21:40 |
| OPONEO.PL | OPN | 25,7000 | -0,1000 | -0,39% | 26,0000 | 26,0000 | 25,7000 | 62 | 3 194 | 2020-02-19 09:25:33 |
| OPTEAM | OPM | 18,3000 | -0,2000 | -1,08% | 18,6000 | 18,6000 | 17,5000 | 4 309 | 155 374 | 2020-02-19 10:41:54 |
| ORANGEPL | OPL | 7,3300 | 0,0050 | 0,07% | 7,2750 | 7,3350 | 7,2750 | 74 722 | 1 092 688 | 2020-02-19 10:41:56 |
| ORBIS | ORB | 114,5000 | 0,0000 | 0,00% | 114,0000 | 114,5000 | 114,0000 | 730 | 166 640 | 2020-02-18 17:00:00 |
| ORZBIALY | OBL | 10,6000 | 0,0500 | 0,47% | 10,6000 | 10,6000 | 10,6000 | 116 | 2 460 | 2020-02-19 10:27:24 |
| OTLOG | OTS | 6,3000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1 | 12 | 2020-02-19 09:00:00 |
| OTMUCHOW | OTM | 1,4100 | 0,0000 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 15 | 42 | 2020-02-19 09:00:00 |
| OVOSTAR | OVO | 86,0000 | -1,0000 | -1,15% | 86,0000 | 86,0000 | 86,0000 | 1 | 172 | 2020-02-19 09:45:46 |
| PAMAPOL | PMP | 1,0200 | -0,0400 | -3,77% | 1,0200 | 1,0200 | 1,0200 | 10 | 20 | 2020-02-17 11:04:25 |
| PANOVA | NVA | 15,8000 | -0,4000 | -2,47% | 16,4000 | 16,4000 | 15,8000 | 52 | 1 654 | 2020-02-19 10:24:30 |
| PATENTUS | PAT | 1,3700 | 0,0200 | 1,48% | 1,3600 | 1,3700 | 1,3600 | 733 | 1 994 | 2020-02-19 10:27:33 |
| PBKM | BKM | 66,6000 | -0,8000 | -1,19% | 67,0000 | 67,0000 | 66,6000 | 9 | 1 200 | 2020-02-19 09:43:08 |
| PCCROKITA | PCR | 48,2000 | -0,1000 | -0,21% | 48,0000 | 48,4000 | 48,0000 | 215 | 20 734 | 2020-02-19 10:23:16 |
| PEKABEX | PBX | 11,2000 | 0,1000 | 0,90% | 11,3000 | 11,3000 | 11,0000 | 104 | 2 290 | 2020-02-18 16:08:37 |
| PEKAO | PEO | 101,4500 | -0,1500 | -0,15% | 101,6500 | 102,2000 | 101,3000 | 67 328 | 13 699 190 | 2020-02-19 10:42:50 |
| PEMANAGER | PEM | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 6 | 128 | 2020-02-19 09:00:00 |
| PEP | PEP | 32,4000 | -0,1000 | -0,31% | 32,6000 | 32,6000 | 32,3000 | 2 195 | 142 418 | 2020-02-19 10:32:36 |
| PEPEES | PPS | 1,6800 | 0,0200 | 1,20% | 1,6800 | 1,6800 | 1,6800 | 2 | 6 | 2020-02-19 09:06:57 |
| PGE | PGE | 5,7380 | -0,1740 | -2,94% | 5,9300 | 5,9620 | 5,7300 | 648 553 | 7 529 566 | 2020-02-19 10:42:45 |
| PGNIG | PGN | 3,6420 | -0,0280 | -0,76% | 3,7180 | 3,7260 | 3,6300 | 925 851 | 6 810 036 | 2020-02-19 10:42:46 |
| PGO | PGO | 1,1800 | -0,0100 | -0,84% | 1,1900 | 1,1900 | 1,1800 | 797 | 1 882 | 2020-02-18 17:00:00 |
| PGSSOFT | PSW | 12,4200 | -0,4000 | -3,12% | 12,8200 | 12,8200 | 12,4200 | 5 969 | 149 436 | 2020-02-19 10:03:22 |
| PHARMENA | PHR | 5,9400 | 0,0000 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 7 | 84 | 2020-02-19 09:00:25 |
| PHN | PHN | 13,7000 | -0,0500 | -0,36% | 13,7000 | 13,7000 | 13,7000 | 57 | 1 562 | 2020-02-19 10:42:14 |
| PKNORLEN | PKN | 74,6000 | -0,9000 | -1,19% | 75,5000 | 75,7800 | 74,5400 | 128 308 | 19 241 096 | 2020-02-19 10:42:50 |
| PKOBP | PKO | 34,9500 | -0,2000 | -0,57% | 35,3000 | 35,3400 | 34,8100 | 456 700 | 32 007 672 | 2020-02-19 10:41:56 |
| PKPCARGO | PKP | 15,3800 | -0,6400 | -4,00% | 15,9000 | 16,0000 | 15,3000 | 33 209 | 1 035 112 | 2020-02-19 10:42:27 |
| PLASTBOX | PLX | 2,1050 | 0,0050 | 0,24% | 2,1050 | 2,1050 | 2,1050 | 40 | 168 | 2020-02-19 09:00:00 |
| PLAY | PLY | 35,3400 | -0,1600 | -0,45% | 35,3000 | 35,8600 | 35,2800 | 59 531 | 4 227 778 | 2020-02-19 10:42:17 |
| PLAYWAY | PLW | 382,0000 | -5,0000 | -1,29% | 387,5000 | 388,0000 | 381,5000 | 3 597 | 2 770 042 | 2020-02-19 10:39:47 |
| PLAZACNTR | PLZ | 2,3400 | 0,0000 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 3 | 14 | 2020-02-18 11:51:02 |
| POLICE | PCE | 10,3000 | -0,1000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 468 | 9 640 | 2020-02-19 09:43:12 |
| POLIMEXMS | PXM | 2,1700 | -0,0400 | -1,81% | 2,2200 | 2,2400 | 2,1700 | 59 469 | 262 750 | 2020-02-19 10:40:33 |
| POLNORD | PND | 3,5100 | 0,0000 | 0,00% | 3,5200 | 3,5200 | 3,5100 | 59 223 | 415 912 | 2020-02-19 10:37:51 |
| POLWAX | PWX | 2,9850 | -0,0550 | -1,81% | 3,0400 | 3,0400 | 2,9850 | 1 205 | 7 202 | 2020-02-19 10:13:21 |
| POZBUD | POZ | 1,5500 | -0,0300 | -1,90% | 1,5800 | 1,5800 | 1,5500 | 1 005 | 3 116 | 2020-02-19 09:51:39 |
| PRAGMAFA | PRF | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 10 | 252 | 2020-02-19 09:28:01 |
| PRAGMAINK | PRI | 7,0400 | -0,2400 | -3,30% | 6,8200 | 7,0400 | 6,8200 | 190 | 2 626 | 2020-02-17 13:38:21 |
| PRAIRIE | PDZ | 0,5450 | -0,0100 | -1,80% | 0,5600 | 0,5600 | 0,5300 | 227 425 | 245 942 | 2020-02-19 10:13:56 |
| PROCHEM | PRM | 16,4500 | 0,0000 | 0,00% | 16,4500 | 16,4500 | 16,4500 | 2 | 66 | 2020-02-19 09:00:00 |
| PROJPRZEM | PJP | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 3 | 86 | 2020-02-19 09:00:00 |
| PROTEKTOR | PRT | 3,1300 | 0,0000 | 0,00% | 3,1300 | 3,1300 | 3,1300 | 1 | 6 | 2020-02-19 09:10:39 |
| PROVIDENT | IPF | 7,7600 | 0,0000 | 0,00% | 7,7600 | 7,7600 | 7,7600 | 2 | 32 | 2020-02-19 09:00:52 |
| PZU | PZU | 39,6500 | 0,0500 | 0,13% | 39,6200 | 39,7800 | 39,5100 | 149 054 | 11 817 016 | 2020-02-19 10:42:51 |
| QUERCUS | QRS | 3,5300 | 0,0000 | 0,00% | 3,4500 | 3,5300 | 3,4500 | 2 420 | 16 926 | 2020-02-19 10:00:32 |
| R22 | R22 | 26,7000 | 0,0000 | 0,00% | 26,8000 | 26,8000 | 26,5000 | 1 207 | 64 058 | 2020-02-19 10:41:41 |
| RADPOL | RDL | 1,5200 | 0,0100 | 0,66% | 1,5300 | 1,5300 | 1,5200 | 1 477 | 4 500 | 2020-02-19 09:53:00 |
| RAFAKO | RFK | 0,7300 | 0,0000 | 0,00% | 0,7390 | 0,7390 | 0,7160 | 159 970 | 230 872 | 2020-02-19 10:37:12 |
| RAFAMET | RAF | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 4 | 96 | 2020-02-19 09:21:47 |
| RAINBOW | RBW | 35,4000 | -0,5000 | -1,39% | 35,8000 | 35,8000 | 35,2000 | 766 | 54 164 | 2020-02-19 10:20:49 |
| RANKPROGR | RNK | 1,2100 | -0,0050 | -0,41% | 1,1850 | 1,2100 | 1,1600 | 4 225 | 9 964 | 2020-02-19 10:04:53 |
| RAWLPLUG | RWL | 7,7800 | 0,1800 | 2,37% | 7,6000 | 7,7800 | 7,6000 | 443 | 6 878 | 2020-02-19 09:15:50 |
| RELPOL | RLP | 6,2500 | -0,1000 | -1,57% | 6,2500 | 6,2500 | 6,2000 | 1 255 | 15 656 | 2020-02-19 10:15:58 |
| REMAK | RMK | 9,2000 | 0,0200 | 0,22% | 9,2000 | 9,2000 | 9,2000 | 12 | 220 | 2020-02-19 09:50:05 |
| RONSON | RON | 0,8400 | -0,0100 | -1,18% | 0,8400 | 0,8400 | 0,8400 | 15 000 | 25 200 | 2020-02-19 09:20:25 |
| ROPCZYCE | RPC | 24,0000 | 0,0000 | 0,00% | 24,2000 | 24,2000 | 24,0000 | 577 | 27 886 | 2020-02-19 10:03:38 |
| RYVU | RVU | 49,0000 | 0,0000 | 0,00% | 49,2000 | 49,2000 | 49,0000 | 166 | 16 278 | 2020-02-19 09:30:46 |
| SANOK | SNK | 18,6000 | 0,0000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 45 | 1 674 | 2020-02-19 09:49:46 |
| SANPL | SPL | 297,2000 | -3,6000 | -1,20% | 301,2000 | 302,0000 | 297,0000 | 5 505 | 3 302 934 | 2020-02-19 10:42:06 |
| SANTANDER | SAN | 16,7000 | -0,0400 | -0,24% | 16,7000 | 16,7000 | 16,7000 | 10 | 334 | 2020-02-19 10:08:11 |
| SECOGROUP | SWG | 17,0000 | 0,4000 | 2,41% | 17,0000 | 17,0000 | 17,0000 | 1 | 34 | 2020-02-19 10:41:40 |
| SEKO | SEK | 9,8000 | -0,0500 | -0,51% | 9,8000 | 9,8000 | 9,8000 | 500 | 9 800 | 2020-02-19 09:35:54 |
| SELENAFM | SEL | 15,0000 | 0,0000 | 0,00% | 14,8000 | 15,3000 | 14,4000 | 2 595 | 76 508 | 2020-02-18 16:38:53 |
| SELVITA | SLV | 29,9800 | 1,0300 | 3,56% | 29,0000 | 30,0000 | 29,0000 | 3 656 | 214 766 | 2020-02-19 10:37:48 |
| SERINUS | SEN | 0,4940 | -0,0060 | -1,20% | 0,5000 | 0,5000 | 0,4940 | 22 920 | 22 800 | 2020-02-19 10:14:59 |
| SETANTA | SET | 12,6000 | -0,5000 | -3,82% | 12,8500 | 13,1000 | 12,3000 | 6 531 | 163 794 | 2020-02-19 10:32:35 |
| SFINKS | SFS | 0,6400 | 0,0040 | 0,63% | 0,6400 | 0,6400 | 0,6400 | 22 | 28 | 2020-02-19 09:40:14 |
| SILVAIR-REGS | SVRS | 4,7200 | 0,0700 | 1,51% | 4,7200 | 4,7200 | 4,7200 | 1 796 | 16 954 | 2020-02-19 09:03:51 |
| SILVANO | SFG | 10,8000 | 0,9200 | 9,31% | 10,8000 | 10,8000 | 10,8000 | 10 | 216 | 2020-02-18 11:16:05 |
| SIMPLE | SME | 8,1500 | 0,1500 | 1,88% | 8,0000 | 8,1500 | 8,0000 | 13 | 212 | 2020-02-19 10:32:26 |
| SKARBIEC | SKH | 21,5000 | 0,0000 | 0,00% | 21,5000 | 21,5000 | 21,5000 | 219 | 9 418 | 2020-02-19 10:08:53 |
| SKOTAN | SKT | 1,0000 | -0,0100 | -0,99% | 0,9700 | 1,0000 | 0,9700 | 2 217 | 4 422 | 2020-02-19 09:58:31 |
| SNIEZKA | SKA | 79,5000 | -0,5000 | -0,62% | 79,5000 | 82,0000 | 79,0000 | 162 | 25 996 | 2020-02-19 10:05:14 |
| SOLAR | SOL | 5,7000 | -0,1000 | -1,72% | 5,7500 | 5,9000 | 5,5000 | 2 263 | 26 208 | 2020-02-19 09:46:07 |
| SONEL | SON | 9,8000 | 0,0500 | 0,51% | 9,8000 | 9,8000 | 9,8000 | 30 | 588 | 2020-02-19 10:00:30 |
| SOPHARMA | SPH | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 248 | 4 116 | 2020-02-05 10:53:01 |
| STALEXP | STX | 3,2550 | 0,0150 | 0,46% | 3,2200 | 3,2550 | 3,2100 | 11 008 | 71 034 | 2020-02-19 10:31:54 |
| STALPROD | STP | 207,0000 | -5,0000 | -2,36% | 213,0000 | 213,0000 | 207,0000 | 387 | 162 308 | 2020-02-19 10:33:17 |
| STALPROFI | STF | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 10 | 160 | 2020-02-19 09:01:40 |
| SUNEX | SNX | 13,9500 | 0,0500 | 0,36% | 13,9500 | 14,0000 | 13,8500 | 695 | 19 380 | 2020-02-19 10:31:21 |
| SUWARY | SUW | 12,0000 | 0,6000 | 5,26% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2020-02-19 09:00:00 |
| SWISSMED | SWD | 5,2400 | -0,0600 | -1,13% | 5,3000 | 5,3000 | 5,2400 | 1 074 | 11 256 | 2020-02-19 10:27:35 |
| SYGNITY | SGN | 3,9700 | 0,0100 | 0,25% | 3,9700 | 3,9900 | 3,9400 | 2 933 | 23 294 | 2020-02-19 10:40:56 |
| SYNEKTIK | SNT | 16,8800 | 0,1800 | 1,08% | 16,6600 | 16,8800 | 16,6600 | 3 081 | 103 318 | 2020-02-19 10:38:26 |
| TALANX | TNX | 192,0000 | 0,0000 | 0,00% | 189,0000 | 192,0000 | 189,0000 | 13 | 4 932 | 2020-02-07 10:27:06 |
| TALEX | TLX | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 7 | 172 | 2020-02-19 09:00:44 |
| TATRY | TMR | 155,0000 | 0,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | 1 | 310 | 2020-02-18 14:45:20 |
| TAURONPE | TPE | 1,4030 | -0,0260 | -1,82% | 1,4300 | 1,4350 | 1,4010 | 1 112 366 | 3 149 716 | 2020-02-19 10:42:20 |
| TBULL | TBL | 20,5000 | 0,7000 | 3,54% | 19,8000 | 20,8000 | 19,8000 | 4 174 | 169 432 | 2020-02-19 10:27:00 |
| TESGAS | TSG | 5,3000 | -0,0500 | -0,93% | 5,4500 | 5,5000 | 5,3000 | 5 888 | 63 568 | 2020-02-19 10:34:23 |
| TIM | TIM | 12,8500 | 0,0500 | 0,39% | 12,9500 | 12,9500 | 12,8000 | 1 688 | 43 530 | 2020-02-19 10:42:38 |
| TORPOL | TOR | 8,8600 | 0,0200 | 0,23% | 8,8400 | 8,9200 | 8,8000 | 6 435 | 113 792 | 2020-02-19 10:23:29 |
| TOWERINVT | TOW | 23,3000 | -0,9000 | -3,72% | 23,3000 | 23,3000 | 23,3000 | 144 | 6 710 | 2020-02-18 09:00:00 |
| TOYA | TOA | 5,1000 | -0,1000 | -1,92% | 5,1500 | 5,1500 | 5,1000 | 5 277 | 53 912 | 2020-02-19 10:37:57 |
| TRAKCJA | TRK | 1,6200 | -0,0500 | -2,99% | 1,6500 | 1,6740 | 1,6200 | 31 657 | 103 648 | 2020-02-19 10:29:33 |
| TRANSPOL | TRN | 3,0000 | 0,0400 | 1,35% | 3,0000 | 3,0000 | 3,0000 | 5 | 30 | 2020-02-19 09:00:00 |
| TRITON | TRI | 2,0500 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 70 | 288 | 2020-02-18 10:10:34 |
| TSGAMES | TEN | 255,5000 | -3,5000 | -1,35% | 256,0000 | 260,0000 | 251,0000 | 7 558 | 3 854 626 | 2020-02-19 10:41:41 |
| ULMA | ULM | 55,0000 | 0,5000 | 0,92% | 55,0000 | 55,0000 | 55,0000 | 97 | 10 670 | 2020-02-19 09:00:00 |
| ULTGAMES | ULG | 21,7500 | -0,2000 | -0,91% | 21,6500 | 22,0000 | 21,6000 | 3 897 | 169 462 | 2020-02-19 10:24:01 |
| UNIBEP | UNI | 9,0400 | 0,0200 | 0,22% | 9,0400 | 9,0400 | 9,0400 | 124 | 2 242 | 2020-02-19 09:58:05 |
| UNICREDIT | UCG | 60,0000 | 1,0000 | 1,69% | 60,0000 | 60,0000 | 60,0000 | 27 | 3 240 | 2020-02-18 09:14:02 |
| UNIMOT | UNT | 29,6000 | -0,3000 | -1,00% | 30,0000 | 30,0000 | 28,8000 | 2 620 | 154 116 | 2020-02-19 10:20:46 |
| VENTUREIN | VTI | 0,9600 | 0,0500 | 5,49% | 0,9600 | 0,9600 | 0,9600 | 15 | 28 | 2020-02-19 09:00:00 |
| VIGOSYS | VGO | 466,0000 | -2,0000 | -0,43% | 468,0000 | 468,0000 | 456,0000 | 46 | 42 420 | 2020-02-19 09:49:14 |
| VINDEXUS | VIN | 7,8800 | 0,0000 | 0,00% | 7,8800 | 7,8800 | 7,8800 | 236 | 3 720 | 2020-02-18 10:04:10 |
| VISTAL | VTL | 1,9200 | 0,0700 | 3,78% | 1,8600 | 1,9500 | 1,8400 | 6 866 | 26 130 | 2020-02-19 10:14:50 |
| VIVID | VVD | 1,7400 | -0,0300 | -1,69% | 1,7700 | 1,7700 | 1,7100 | 13 760 | 47 850 | 2020-02-19 10:28:56 |
| VOTUM | VOT | 14,2500 | -0,0500 | -0,35% | 14,0500 | 14,4000 | 14,0500 | 1 513 | 43 046 | 2020-02-19 10:36:16 |
| VOXEL | VOX | 33,4000 | 0,2000 | 0,60% | 33,4000 | 33,4000 | 33,4000 | 50 | 3 340 | 2020-02-19 09:57:21 |
| VRG | VRG | 3,8700 | 0,0000 | 0,00% | 3,8800 | 3,8800 | 3,8700 | 3 357 | 26 004 | 2020-02-19 10:34:18 |
| WADEX | WAX | 6,5400 | 0,0000 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 16 | 210 | 2020-02-19 09:57:12 |
| WARIMPEX | WXF | 6,9000 | 0,0600 | 0,88% | 6,8400 | 6,9000 | 6,8400 | 280 | 3 844 | 2020-02-18 16:21:40 |
| WASKO | WAS | 1,4950 | -0,0350 | -2,29% | 1,4950 | 1,4950 | 1,4900 | 1 162 | 3 466 | 2020-02-19 10:27:06 |
| WAWEL | WWL | 656,0000 | 4,0000 | 0,61% | 658,0000 | 658,0000 | 652,0000 | 38 | 49 832 | 2020-02-19 10:08:55 |
| WIELTON | WLT | 7,6300 | -0,0500 | -0,65% | 7,7500 | 7,7500 | 7,6000 | 14 935 | 227 934 | 2020-02-19 10:35:59 |
| WIKANA | WIK | 1,7000 | -0,0600 | -3,41% | 1,7200 | 1,7200 | 1,7000 | 1 000 | 3 420 | 2020-02-19 09:27:57 |
| WIRTUALNA | WPL | 85,4000 | 0,4000 | 0,47% | 85,0000 | 85,4000 | 85,0000 | 18 | 3 062 | 2020-02-19 10:36:11 |
| WITTCHEN | WTN | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 4 | 100 | 2020-02-19 09:00:00 |
| WOJAS | WOJ | 5,0800 | 0,0900 | 1,80% | 5,0800 | 5,0800 | 5,0800 | 4 | 40 | 2020-02-19 09:00:00 |
| WORKSERV | WSE | 0,4900 | -0,0100 | -2,00% | 0,5000 | 0,5000 | 0,4900 | 37 291 | 36 586 | 2020-02-19 10:20:07 |
| XTB | XTB | 3,9200 | 0,0000 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 450 | 3 528 | 2020-02-19 09:22:21 |
| XTPL | XTP | 105,0000 | 2,0000 | 1,94% | 105,0000 | 105,0000 | 101,0000 | 501 | 103 124 | 2020-02-19 10:22:57 |
| ZAMET | ZMT | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 20 | 44 | 2020-02-19 09:01:38 |
| ZEPAK | ZEP | 7,3600 | -0,0200 | -0,27% | 7,2400 | 7,3600 | 7,2400 | 301 | 4 396 | 2020-02-19 09:40:36 |
| ZPUE | PUE | 174,0000 | 4,0000 | 2,35% | 175,0000 | 175,0000 | 174,0000 | 21 | 7 340 | 2020-02-19 09:33:38 |
| ZUE | ZUE | 4,2000 | 0,0000 | 0,00% | 4,2000 | 4,2000 | 4,0200 | 364 | 2 928 | 2020-02-19 09:13:07 |
