74 150,5600
-0,20%
-148,2300
WIG |
|
|---|---|
| Kurs odniesienia: | 74 298,7900 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 74 195,0200 |
| Max 1D: | 74 401,6000 |
| Min 1D: | 73 994,9900 |
| Wolumen obrotu: | 34 782 730 szt. |
| Wartość obrotu: | 735 585 344 zł |
| Liczba transakcji: | 88 678 |
| Stopa zwrotu 1R: | 53,17% |
| Max 1R: | 74 736,9200 |
| Min 1R: | 44 097,9800 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 3,3000 | -0,0750 | -2,22% | 3,2800 | 3,3650 | 3,2800 | 7 625 | 50 260 | 2021-10-20 14:09:32 |
| 11BIT | 11B | 424,4000 | 1,8000 | 0,43% | 422,0000 | 425,8000 | 419,8000 | 2 428 | 2 052 714 | 2021-10-20 14:17:43 |
| 3RGAMES | 3RG | 0,7800 | -0,0300 | -3,70% | 0,8100 | 0,8280 | 0,7800 | 1 765 | 2 882 | 2021-10-20 12:46:35 |
| 4FUNMEDIA | 4FM | 7,0600 | -0,0200 | -0,28% | 7,1000 | 7,1000 | 7,0600 | 165 | 2 332 | 2021-10-20 09:15:26 |
| ABPL | ABE | 59,0000 | -0,4000 | -0,67% | 59,4000 | 59,4000 | 58,8000 | 576 | 68 032 | 2021-10-20 12:37:35 |
| ACAUTOGAZ | ACG | 35,0000 | 0,0000 | 0,00% | 34,8000 | 35,0000 | 34,7000 | 199 | 13 854 | 2021-10-20 13:56:48 |
| ACTION | ACT | 16,0000 | -0,0500 | -0,31% | 16,0500 | 16,1000 | 15,8500 | 23 387 | 744 504 | 2021-10-20 14:14:28 |
| ADIUVO | ADV | 3,7100 | -0,1800 | -4,63% | 3,8400 | 3,8400 | 3,7100 | 2 806 | 20 934 | 2021-10-20 12:57:31 |
| AGORA | AGO | 8,3400 | 0,0200 | 0,24% | 8,4000 | 8,5400 | 8,3000 | 4 964 | 83 370 | 2021-10-20 14:18:33 |
| AGROTON | AGT | 8,0800 | -0,0400 | -0,49% | 8,0000 | 8,1600 | 7,8000 | 5 094 | 81 186 | 2021-10-20 13:51:53 |
| AIGAMES | ALG | 5,2800 | -0,0800 | -1,49% | 5,3100 | 5,4700 | 5,2300 | 16 018 | 170 004 | 2021-10-20 14:12:47 |
| AILLERON | ALL | 13,8500 | 0,1000 | 0,73% | 13,9000 | 13,9000 | 13,7000 | 1 165 | 32 110 | 2021-10-20 14:17:10 |
| AIRWAY | AWM | 1,1360 | -0,0440 | -3,73% | 1,1740 | 1,1900 | 1,1360 | 59 682 | 137 562 | 2021-10-20 14:17:59 |
| ALIOR | ALR | 53,6000 | 1,3000 | 2,49% | 52,3000 | 53,8200 | 51,8200 | 256 889 | 27 163 354 | 2021-10-20 14:18:59 |
| ALLEGRO | ALE | 49,9700 | 0,6750 | 1,37% | 49,0500 | 50,4800 | 48,8100 | 1 362 110 | 135 581 952 | 2021-10-20 14:18:59 |
| ALTA | AAT | 2,7500 | 0,0500 | 1,85% | 2,7000 | 2,7500 | 2,6400 | 8 670 | 46 032 | 2021-10-20 12:58:42 |
| ALTUS | ALI | 1,7150 | 0,0150 | 0,88% | 1,7300 | 1,7300 | 1,7000 | 8 114 | 27 732 | 2021-10-20 14:14:32 |
| ALUMETAL | AML | 52,6000 | -1,0000 | -1,87% | 54,4000 | 54,4000 | 52,4000 | 6 117 | 646 586 | 2021-10-20 14:08:13 |
| AMBRA | AMB | 25,7000 | 0,3000 | 1,18% | 25,1000 | 25,7000 | 25,1000 | 3 925 | 200 454 | 2021-10-20 14:17:29 |
| AMICA | AMC | 125,2000 | -0,8000 | -0,63% | 126,0000 | 127,0000 | 125,0000 | 12 079 | 3 045 402 | 2021-10-20 14:17:52 |
| AMREST | EAT | 31,8000 | -0,4000 | -1,24% | 32,2200 | 32,2200 | 31,5200 | 18 950 | 1 204 266 | 2021-10-20 14:15:21 |
| ANSWEAR | ANR | 34,4000 | -0,4500 | -1,29% | 34,9000 | 34,9000 | 34,4000 | 843 | 58 538 | 2021-10-20 14:12:16 |
| APATOR | APT | 21,9000 | 0,1000 | 0,46% | 21,8000 | 22,0000 | 21,6000 | 4 497 | 196 666 | 2021-10-20 14:00:49 |
| APLISENS | APN | 13,6000 | 0,0000 | 0,00% | 13,6000 | 13,6000 | 13,6000 | 395 | 10 744 | 2021-10-20 09:18:16 |
| APSENERGY | APE | 3,7800 | 0,1200 | 3,28% | 3,7800 | 3,7800 | 3,7800 | 8 | 60 | 2021-10-20 09:00:00 |
| ARCHICOM | ARH | 22,0000 | -0,8000 | -3,51% | 22,9000 | 23,1000 | 22,0000 | 4 240 | 192 298 | 2021-10-20 13:52:40 |
| ARCTIC | ATC | 7,0000 | 0,0400 | 0,57% | 7,0700 | 7,0700 | 6,9700 | 30 315 | 424 502 | 2021-10-20 13:53:40 |
| ARTERIA | ARR | 6,2500 | 0,0500 | 0,81% | 6,2500 | 6,2500 | 6,1500 | 1 605 | 19 866 | 2021-10-20 10:43:26 |
| ARTIFEX | ART | 12,4000 | 0,0500 | 0,40% | 12,4500 | 12,4500 | 12,3000 | 1 304 | 32 200 | 2021-10-20 14:16:11 |
| ASBIS | ASB | 26,0000 | 0,2000 | 0,78% | 25,8000 | 26,3000 | 25,4500 | 74 639 | 3 865 896 | 2021-10-20 14:17:12 |
| ASMGROUP | ASM | 0,4500 | 0,0180 | 4,17% | 0,4500 | 0,4500 | 0,4500 | 1 | 0 | 2021-10-04 13:07:14 |
| ASSECOBS | ABS | 36,9000 | 0,0000 | 0,00% | 36,9000 | 36,9000 | 36,6000 | 727 | 53 494 | 2021-10-20 13:01:03 |
| ASSECOPOL | ACP | 98,7000 | -0,1000 | -0,10% | 98,9500 | 99,3500 | 98,0000 | 49 740 | 9 808 436 | 2021-10-20 14:18:23 |
| ASSECOSEE | ASE | 47,5000 | 0,1000 | 0,21% | 47,4000 | 47,5000 | 47,0000 | 6 807 | 645 250 | 2021-10-20 14:06:44 |
| ASTARTA | AST | 50,0000 | -0,6000 | -1,19% | 50,2000 | 50,7000 | 49,0000 | 22 655 | 2 242 344 | 2021-10-20 14:16:21 |
| ATAL | 1AT | 46,9000 | 0,5000 | 1,08% | 46,0000 | 46,9000 | 46,0000 | 1 296 | 120 302 | 2021-10-20 13:28:15 |
| ATENDE | ATD | 4,9000 | -0,0900 | -1,80% | 4,9900 | 4,9900 | 4,9000 | 30 504 | 300 406 | 2021-10-20 14:08:02 |
| ATLANTAPL | ATP | 8,6200 | -0,1800 | -2,05% | 8,7000 | 8,7000 | 8,6200 | 300 | 5 172 | 2021-10-20 10:57:13 |
| ATLANTIS | ATS | 3,0200 | -0,0200 | -0,66% | 2,9000 | 3,0600 | 2,9000 | 3 757 | 22 388 | 2021-10-20 13:58:20 |
| ATLASEST | ATL | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1 | 4 | 2021-10-14 16:36:03 |
| ATMGRUPA | ATG | 4,3500 | -0,0200 | -0,46% | 4,3800 | 4,3800 | 4,2400 | 793 | 6 776 | 2021-10-20 13:38:38 |
| ATREM | ATR | 2,2200 | -0,0600 | -2,63% | 2,3000 | 2,3000 | 2,2200 | 7 | 32 | 2021-10-20 09:20:20 |
| AUGA | AUG | 2,4200 | 0,0200 | 0,83% | 2,4000 | 2,4200 | 2,4000 | 1 230 | 5 942 | 2021-09-21 13:51:49 |
| AUTOPARTN | APR | 13,5000 | 0,3000 | 2,27% | 13,6000 | 13,6000 | 13,2000 | 16 829 | 447 942 | 2021-10-20 14:18:25 |
| BAHOLDING | BAH | 0,7000 | 0,0010 | 0,14% | 0,6980 | 0,7060 | 0,6900 | 45 506 | 63 418 | 2021-10-20 14:17:27 |
| BBIDEV | BBD | 5,8000 | 0,0000 | 0,00% | 5,8200 | 5,9800 | 5,8000 | 666 | 7 748 | 2021-10-20 13:58:32 |
| BEDZIN | BDZ | 7,3000 | -0,1000 | -1,35% | 7,3000 | 7,3000 | 7,3000 | 33 | 482 | 2021-10-20 12:03:05 |
| BENEFIT | BFT | 759,0000 | -11,0000 | -1,43% | 770,0000 | 770,0000 | 755,0000 | 109 | 166 646 | 2021-10-20 13:20:33 |
| BETACOM | BCM | 8,1000 | 0,0500 | 0,62% | 8,0500 | 8,1000 | 8,0500 | 402 | 6 498 | 2021-10-20 12:00:36 |
| BIOMEDLUB | BML | 9,2500 | -0,1000 | -1,07% | 9,3500 | 9,4400 | 9,1700 | 171 140 | 3 169 526 | 2021-10-20 14:16:56 |
| BIOTON | BIO | 4,7100 | -0,0250 | -0,53% | 4,7050 | 4,7450 | 4,7000 | 6 911 | 65 020 | 2021-10-20 14:17:53 |
| BNPPPL | BNP | 92,0000 | -1,0000 | -1,08% | 94,0000 | 94,0000 | 91,0000 | 288 | 53 110 | 2021-10-20 13:58:16 |
| BOGDANKA | LWB | 41,6000 | -2,1000 | -4,81% | 43,1500 | 44,7000 | 40,8500 | 460 526 | 39 015 884 | 2021-10-20 14:18:28 |
| BOOMBIT | BBT | 18,5000 | -0,4000 | -2,12% | 18,8000 | 18,9000 | 18,2000 | 17 356 | 641 998 | 2021-10-20 14:03:58 |
| BORYSZEW | BRS | 3,1700 | 0,0400 | 1,28% | 3,1200 | 3,2000 | 3,1200 | 97 523 | 616 628 | 2021-10-20 14:11:06 |
| BOS | BOS | 11,3000 | -0,1500 | -1,31% | 11,3500 | 11,4000 | 11,1500 | 33 030 | 742 362 | 2021-10-20 13:36:58 |
| BOWIM | BOW | 9,2000 | -0,2400 | -2,54% | 9,4200 | 9,4200 | 9,1400 | 42 030 | 777 692 | 2021-10-20 14:13:55 |
| BRAND24 | B24 | 22,5000 | -1,5000 | -6,25% | 24,0000 | 24,0000 | 22,5000 | 3 274 | 150 460 | 2021-10-20 14:12:35 |
| BUDIMEX | BDX | 274,5000 | -3,5000 | -1,26% | 278,0000 | 278,0000 | 274,0000 | 1 528 | 842 140 | 2021-10-20 14:15:24 |
| BUMECH | BMC | 29,3000 | -0,9000 | -2,98% | 30,0000 | 31,6000 | 27,2000 | 648 042 | 37 818 176 | 2021-10-20 14:18:59 |
| CAPTORTX | CTX | 197,9000 | -2,1000 | -1,05% | 199,9000 | 199,9000 | 197,9000 | 116 | 46 160 | 2021-10-20 14:03:48 |
| CAVATINA | CAV | 24,9000 | 0,7000 | 2,89% | 24,2100 | 24,9500 | 24,2100 | 8 | 390 | 2021-10-20 11:13:47 |
| CCC | CCC | 123,1000 | -3,3000 | -2,61% | 125,4000 | 126,7000 | 123,1000 | 44 511 | 11 124 096 | 2021-10-20 14:18:21 |
| CCENERGY | CCE | 1,2700 | -0,0600 | -4,51% | 1,2700 | 1,2700 | 1,2400 | 12 648 | 31 814 | 2021-10-20 13:10:29 |
| CDPROJEKT | CDR | 195,3000 | -2,1800 | -1,10% | 197,0000 | 197,5800 | 193,5000 | 120 854 | 47 318 664 | 2021-10-20 14:18:13 |
| CDRL | CDL | 23,6000 | -0,9000 | -3,67% | 24,5000 | 24,5000 | 23,6000 | 7 | 334 | 2021-10-20 10:04:08 |
| CELTIC | CPD | 7,2000 | 0,0000 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 849 | 12 266 | 2021-10-20 12:41:30 |
| CEZ | CEZ | 133,0000 | -5,0000 | -3,62% | 135,0000 | 135,0000 | 132,2000 | 824 | 221 196 | 2021-10-20 14:10:44 |
| CIECH | CIE | 40,9000 | -0,4500 | -1,09% | 41,5000 | 41,5500 | 40,2000 | 59 382 | 4 838 196 | 2021-10-20 14:12:08 |
| CIGAMES | CIG | 1,7590 | 0,1450 | 8,98% | 1,6140 | 1,7590 | 1,6060 | 4 003 716 | 13 704 202 | 2021-10-20 14:18:48 |
| CITYSERV | CTS | 13,5500 | -0,0500 | -0,37% | 13,5500 | 13,5500 | 13,5500 | 1 600 | 43 360 | 2021-10-20 09:00:01 |
| CLNPHARMA | CLN | 37,1500 | -0,4500 | -1,20% | 37,4000 | 37,8500 | 36,7000 | 9 728 | 721 042 | 2021-10-20 14:16:48 |
| CNT | CNT | 21,8000 | -0,1000 | -0,46% | 21,9000 | 22,0000 | 21,8000 | 455 | 19 902 | 2021-10-20 13:22:28 |
| COALENERG | CLE | 4,1900 | -0,4800 | -10,28% | 4,6200 | 4,6200 | 4,1600 | 290 776 | 2 512 596 | 2021-10-20 14:17:05 |
| COGNOR | COG | 4,2750 | 0,0450 | 1,06% | 4,2300 | 4,3250 | 4,1250 | 134 193 | 1 137 214 | 2021-10-20 14:10:25 |
| COMARCH | CMR | 248,0000 | -2,0000 | -0,80% | 250,0000 | 250,0000 | 248,0000 | 342 | 170 576 | 2021-10-20 14:13:17 |
| COMP | CMP | 58,6000 | 0,0000 | 0,00% | 58,6000 | 58,6000 | 58,2000 | 825 | 96 398 | 2021-10-20 13:25:36 |
| COMPERIA | CPL | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 162 | 2 170 | 2021-10-20 10:34:35 |
| CORMAY | CRM | 1,3600 | -0,0080 | -0,58% | 1,3710 | 1,3820 | 1,3600 | 24 228 | 66 294 | 2021-10-20 14:06:26 |
| CREEPYJAR | CRJ | 685,0000 | 2,0000 | 0,29% | 683,0000 | 685,0000 | 672,0000 | 589 | 800 348 | 2021-10-20 14:12:11 |
| CYFRPLSAT | CPS | 37,0200 | 0,1800 | 0,49% | 36,9000 | 37,3800 | 36,5800 | 204 119 | 15 097 034 | 2021-10-20 14:18:25 |
| DADELO | DAD | 17,4920 | -0,6580 | -3,63% | 18,2960 | 18,2960 | 17,0000 | 3 761 | 133 764 | 2021-10-20 13:51:10 |
| DATAWALK | DAT | 254,0000 | -5,0000 | -1,93% | 259,5000 | 259,5000 | 250,5000 | 1 506 | 764 430 | 2021-10-20 14:06:24 |
| DEBICA | DBC | 78,6000 | 0,4000 | 0,51% | 77,4000 | 78,6000 | 77,2000 | 1 350 | 209 272 | 2021-10-20 14:01:27 |
| DECORA | DCR | 39,0000 | -0,2000 | -0,51% | 39,3000 | 39,3000 | 39,0000 | 279 | 21 836 | 2021-10-20 12:25:00 |
| DEKPOL | DEK | 33,7000 | -0,7000 | -2,03% | 33,7000 | 33,7000 | 33,7000 | 40 | 2 696 | 2021-10-20 12:35:33 |
| DELKO | DEL | 16,0400 | -0,1000 | -0,62% | 16,1200 | 16,1200 | 16,0400 | 548 | 17 612 | 2021-10-20 14:08:31 |
| DEVELIA | DVL | 3,7950 | 0,0050 | 0,13% | 3,7600 | 3,8000 | 3,7150 | 66 763 | 502 476 | 2021-10-20 14:11:11 |
| DINOPL | DNP | 368,9000 | -0,7000 | -0,19% | 369,7000 | 370,0000 | 364,0000 | 122 214 | 90 127 000 | 2021-10-20 14:18:48 |
| DOMDEV | DOM | 143,8000 | 1,6000 | 1,13% | 144,0000 | 144,0000 | 142,2000 | 1 511 | 434 352 | 2021-10-20 13:39:14 |
| DROZAPOL | DPL | 6,1000 | -0,1000 | -1,61% | 6,2000 | 6,3500 | 6,1000 | 7 395 | 90 518 | 2021-10-20 14:06:19 |
| ECHO | ECH | 4,5500 | 0,0000 | 0,00% | 4,5500 | 4,6100 | 4,5200 | 4 670 | 42 558 | 2021-10-20 13:54:37 |
| EDINVEST | EDI | 3,7800 | 0,0000 | 0,00% | 3,8000 | 3,8000 | 3,7800 | 405 | 3 062 | 2021-10-20 10:12:16 |
| EKOEXPORT | EEX | 2,8650 | 0,0050 | 0,17% | 2,8700 | 2,8800 | 2,8650 | 6 261 | 35 896 | 2021-10-20 14:05:40 |
| ELEKTROTI | ELT | 6,8200 | 0,0000 | 0,00% | 6,8200 | 6,8800 | 6,8200 | 4 138 | 56 452 | 2021-10-20 12:59:24 |
| ELKOP | EKP | 0,4830 | -0,0150 | -3,01% | 0,4980 | 0,4980 | 0,4820 | 55 441 | 53 660 | 2021-10-20 14:13:00 |
| ELZAB | ELZ | 4,5000 | 0,0000 | 0,00% | 4,4500 | 4,5000 | 4,4500 | 3 996 | 35 784 | 2021-10-19 14:22:17 |
| ENAP | ENP | 1,9400 | 0,0000 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 3 | 12 | 2021-10-20 09:42:39 |
| ENEA | ENA | 10,0500 | -0,1200 | -1,18% | 10,1700 | 10,2500 | 10,0100 | 184 565 | 3 729 264 | 2021-10-20 14:12:00 |
| ENELMED | ENE | 17,2000 | -0,1000 | -0,58% | 17,2000 | 17,2000 | 17,2000 | 73 | 2 512 | 2021-10-19 13:02:35 |
| ENTER | ENT | 33,0000 | -0,2000 | -0,60% | 33,5000 | 33,5000 | 31,5500 | 3 714 | 241 064 | 2021-10-20 13:47:55 |
| ERBUD | ERB | 76,0000 | 3,2000 | 4,40% | 73,8000 | 76,6000 | 73,2000 | 1 468 | 219 866 | 2021-10-20 14:12:06 |
| ERG | ERG | 43,0000 | -1,8000 | -4,02% | 44,8000 | 44,8000 | 43,0000 | 136 | 11 700 | 2021-10-20 11:00:34 |
| ESOTIQ | EAH | 54,0000 | 0,0000 | 0,00% | 54,8000 | 56,0000 | 53,2000 | 1 829 | 199 662 | 2021-10-20 14:13:10 |
| EUCO | EUC | 4,2200 | -0,0200 | -0,47% | 4,2900 | 4,2900 | 4,2200 | 2 010 | 17 014 | 2021-10-20 10:06:02 |
| EUROCASH | EUR | 11,7300 | -0,0200 | -0,17% | 11,7500 | 11,7500 | 11,5500 | 58 905 | 1 370 878 | 2021-10-20 14:06:08 |
| EUROHOLD | EHG | 13,2000 | 0,2000 | 1,54% | 13,2000 | 13,2000 | 13,2000 | 1 | 26 | 2021-10-20 09:01:51 |
| EUROTEL | ETL | 38,0000 | -0,8000 | -2,06% | 38,5000 | 38,5000 | 38,0000 | 1 195 | 91 474 | 2021-10-20 14:07:11 |
| FAMUR | FMF | 3,3300 | -0,0900 | -2,63% | 3,4200 | 3,5300 | 3,2650 | 1 226 196 | 8 238 202 | 2021-10-20 14:16:56 |
| FASING | FSG | 13,9000 | 0,2500 | 1,83% | 13,6000 | 13,9000 | 13,4000 | 4 117 | 111 794 | 2021-10-20 12:57:20 |
| FEERUM | FEE | 9,4800 | 0,0000 | 0,00% | 9,4800 | 9,4800 | 9,4800 | 216 | 4 096 | 2021-10-19 15:05:51 |
| FERRO | FRO | 40,0000 | 0,1000 | 0,25% | 39,8000 | 40,0000 | 38,9000 | 2 367 | 188 996 | 2021-10-20 13:50:15 |
| FERRUM | FER | 3,9200 | -0,2000 | -4,85% | 3,9200 | 3,9200 | 3,9200 | 1 690 | 13 250 | 2021-10-20 13:01:20 |
| FON | FON | 0,2900 | -0,0070 | -2,36% | 0,2970 | 0,2980 | 0,2900 | 7 002 | 4 140 | 2021-10-20 13:05:28 |
| FORTE | FTE | 52,4000 | 0,5000 | 0,96% | 51,9000 | 52,4000 | 50,9000 | 642 | 66 544 | 2021-10-20 11:40:30 |
| GAMEOPS | GOP | 11,8000 | -0,6000 | -4,84% | 12,2800 | 12,2800 | 11,7000 | 687 | 16 282 | 2021-10-20 13:39:34 |
| GAMFACTOR | GIF | 9,9100 | -0,4300 | -4,16% | 10,3400 | 10,3400 | 9,8900 | 3 067 | 60 932 | 2021-10-20 14:11:15 |
| GETIN | GTN | 1,4000 | 0,0000 | 0,00% | 1,4040 | 1,4100 | 1,3900 | 87 105 | 244 044 | 2021-10-20 14:14:33 |
| GETINOBLE | GNB | 0,4530 | 0,0155 | 3,54% | 0,4395 | 0,4800 | 0,4395 | 7 772 319 | 7 136 436 | 2021-10-20 14:17:23 |
| GLCOSMED | GLC | 4,3200 | -0,0300 | -0,69% | 4,3300 | 4,3300 | 4,2100 | 4 050 | 34 384 | 2021-10-20 13:36:01 |
| GPW | GPW | 42,8000 | -0,2000 | -0,47% | 43,0000 | 43,0400 | 42,7600 | 12 957 | 1 110 372 | 2021-10-20 14:18:40 |
| GROCLIN | GCN | 4,3100 | -0,2300 | -5,07% | 4,4800 | 4,6000 | 4,2100 | 275 243 | 2 409 366 | 2021-10-20 14:16:53 |
| GRODNO | GRN | 17,1800 | -0,2400 | -1,38% | 17,4200 | 17,4200 | 16,8000 | 23 290 | 790 828 | 2021-10-20 14:18:16 |
| GRUPAAZOTY | ATT | 29,9400 | -0,2600 | -0,86% | 30,2400 | 30,5200 | 29,4600 | 93 697 | 5 617 652 | 2021-10-20 14:17:23 |
| GTC | GTC | 7,2900 | 0,0300 | 0,41% | 7,2600 | 7,3500 | 7,1000 | 1 334 | 19 226 | 2021-10-20 12:24:42 |
| HANDLOWY | BHW | 53,4000 | 0,0000 | 0,00% | 53,4000 | 53,6000 | 52,5000 | 11 002 | 1 170 050 | 2021-10-20 14:12:22 |
| HARPER | HRP | 8,3100 | 0,0100 | 0,12% | 8,3000 | 8,3400 | 7,9000 | 2 851 | 46 612 | 2021-10-20 13:29:51 |
| HELIO | HEL | 16,1000 | 0,0000 | 0,00% | 16,1000 | 16,6000 | 16,1000 | 483 | 15 560 | 2021-10-20 13:37:30 |
| HERKULES | HRS | 1,6450 | -0,0050 | -0,30% | 1,6500 | 1,6500 | 1,6400 | 10 247 | 33 618 | 2021-10-20 13:34:43 |
| HMINWEST | HMI | 32,4000 | -1,7000 | -4,99% | 34,3000 | 34,3000 | 31,7000 | 1 216 | 78 840 | 2021-10-20 14:14:50 |
| HUUUGE-S144 | HUGE | 35,6050 | 0,2050 | 0,58% | 35,0000 | 35,6850 | 35,0000 | 4 848 | 341 730 | 2021-10-20 14:08:11 |
| HYDROTOR | HDR | 37,8000 | -0,5000 | -1,31% | 38,3000 | 38,5000 | 37,8000 | 405 | 30 778 | 2021-10-20 13:49:59 |
| IFCAPITAL | IFC | 4,4000 | 0,1500 | 3,53% | 4,4000 | 4,6000 | 4,0000 | 4 957 | 44 150 | 2021-10-20 12:26:13 |
| IFIRMA | IFI | 15,5000 | -0,4000 | -2,52% | 15,9000 | 15,9000 | 15,5000 | 7 942 | 246 538 | 2021-10-20 12:52:01 |
| IIAAV | IIA | 96,5000 | 2,5000 | 2,66% | 96,5000 | 96,5000 | 96,5000 | 10 | 1 930 | 2021-10-15 09:29:35 |
| IMCOMPANY | IMC | 34,5000 | 0,2000 | 0,58% | 34,2000 | 34,5000 | 33,9000 | 1 066 | 73 074 | 2021-10-20 13:17:53 |
| IMMOBILE | GKI | 2,8400 | 0,0200 | 0,71% | 2,9400 | 2,9400 | 2,8200 | 426 | 2 488 | 2021-10-20 13:06:04 |
| IMPERIO | IMP | 3,0000 | -0,0500 | -1,64% | 3,0000 | 3,1600 | 2,9200 | 20 168 | 122 320 | 2021-10-20 14:01:06 |
| IMS | IMS | 3,0800 | 0,0000 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 11 254 | 69 324 | 2021-10-20 13:49:24 |
| INC | INC | 5,4900 | -0,0100 | -0,18% | 5,5600 | 5,6000 | 5,3900 | 10 402 | 113 792 | 2021-10-20 14:02:45 |
| INGBSK | ING | 270,0000 | 9,0000 | 3,45% | 260,0000 | 271,5000 | 260,0000 | 5 154 | 2 766 978 | 2021-10-20 14:16:06 |
| INPRO | INP | 8,3500 | 0,1500 | 1,83% | 8,4000 | 8,4000 | 8,3500 | 133 | 2 222 | 2021-10-20 11:47:58 |
| INSTALKRK | INK | 32,5000 | 0,9000 | 2,85% | 31,9000 | 32,7000 | 31,9000 | 1 315 | 84 694 | 2021-10-20 13:49:07 |
| INTERAOLT | IRL | 19,8600 | 0,0400 | 0,20% | 19,9200 | 20,0000 | 19,8600 | 4 381 | 174 776 | 2021-10-20 13:54:01 |
| INTERCARS | CAR | 453,0000 | -7,0000 | -1,52% | 457,0000 | 457,0000 | 453,0000 | 16 | 14 534 | 2021-10-20 12:21:33 |
| INTERFERI | INF | 4,6400 | 0,2000 | 4,50% | 4,6000 | 4,6600 | 4,5200 | 3 600 | 33 186 | 2021-10-20 10:49:50 |
| INTERSPPL | IPO | 1,2000 | 0,0100 | 0,84% | 1,1900 | 1,2000 | 1,1900 | 2 928 | 6 984 | 2021-10-20 09:10:54 |
| INTROL | INL | 4,9000 | -0,0900 | -1,80% | 4,8600 | 4,9800 | 4,8600 | 2 344 | 22 994 | 2021-10-20 12:08:57 |
| IPOPEMA | IPE | 3,3400 | 0,0000 | 0,00% | 3,3000 | 3,3400 | 3,3000 | 4 593 | 30 494 | 2021-10-20 10:46:16 |
| IZOBLOK | IZB | 40,6000 | 0,0000 | 0,00% | 40,6000 | 40,6000 | 40,6000 | 40 | 3 248 | 2021-10-20 12:16:18 |
| IZOSTAL | IZS | 3,5000 | -0,0100 | -0,28% | 3,5500 | 3,5500 | 3,4700 | 4 278 | 29 882 | 2021-10-20 12:48:22 |
| JSW | JSW | 53,2800 | -2,0800 | -3,76% | 55,5000 | 56,9000 | 51,7400 | 1 540 291 | 167 491 632 | 2021-10-20 14:18:52 |
| K2HOLDING | K2H | 21,9000 | 0,3000 | 1,39% | 21,9000 | 22,9000 | 21,8000 | 2 230 | 98 384 | 2021-10-20 13:54:25 |
| KCI | KCI | 1,3300 | -0,0400 | -2,92% | 1,3500 | 1,3500 | 1,3300 | 31 395 | 84 386 | 2021-10-20 13:34:45 |
| KERNEL | KER | 62,6000 | -0,3000 | -0,48% | 63,0000 | 63,0000 | 62,5000 | 9 608 | 1 203 864 | 2021-10-20 13:54:18 |
| KETY | KTY | 638,0000 | -16,0000 | -2,45% | 654,0000 | 654,0000 | 635,0000 | 10 196 | 13 031 876 | 2021-10-20 14:14:20 |
| KGHM | KGH | 167,4500 | -0,5500 | -0,33% | 166,5000 | 169,2000 | 165,1000 | 298 117 | 99 751 528 | 2021-10-20 14:18:46 |
| KGL | KGL | 15,2500 | 0,2500 | 1,67% | 15,3500 | 15,3500 | 15,2500 | 2 536 | 77 350 | 2021-10-20 13:27:20 |
| KINOPOL | KPL | 13,5000 | 0,0000 | 0,00% | 13,7500 | 13,7500 | 13,4500 | 3 258 | 87 978 | 2021-10-20 14:07:55 |
| KOGENERA | KGN | 35,7000 | -0,3000 | -0,83% | 36,0000 | 36,3000 | 35,2000 | 1 324 | 94 178 | 2021-10-20 13:14:55 |
| KOMPAP | KMP | 18,8000 | 0,0000 | 0,00% | 18,5000 | 18,8000 | 18,0000 | 716 | 26 112 | 2021-10-18 11:56:29 |
| KPPD | KPD | 64,0000 | -7,0000 | -9,86% | 74,0000 | 74,0000 | 62,5000 | 2 350 | 315 642 | 2021-10-20 14:08:19 |
| KREC | KRC | 20,8000 | -0,2000 | -0,95% | 20,8000 | 21,0000 | 20,6000 | 1 094 | 45 358 | 2021-10-20 13:49:04 |
| KRKA | KRK | 512,0000 | 0,0000 | 0,00% | 512,0000 | 514,0000 | 510,0000 | 144 | 147 068 | 2021-10-20 13:50:22 |
| KRUK | KRU | 337,2000 | 8,0000 | 2,43% | 330,0000 | 338,0000 | 330,0000 | 8 115 | 5 436 100 | 2021-10-20 14:05:55 |
| KRVITAMIN | KVT | 18,2800 | -0,0200 | -0,11% | 18,1400 | 18,4400 | 18,0000 | 4 827 | 174 716 | 2021-10-20 14:12:00 |
| KSGAGRO | KSG | 4,0100 | 0,0100 | 0,25% | 4,0300 | 4,1000 | 3,9800 | 28 415 | 231 406 | 2021-10-20 13:43:14 |
| LARQ | LRQ | 1,7350 | -0,1050 | -5,71% | 1,7400 | 1,7500 | 1,6800 | 19 789 | 68 646 | 2021-10-20 12:38:45 |
| LENA | LEN | 4,7700 | -0,0300 | -0,63% | 4,8300 | 4,8300 | 4,7700 | 1 148 | 11 012 | 2021-10-20 12:21:33 |
| LENTEX | LTX | 9,5000 | 0,0600 | 0,64% | 9,5400 | 9,6800 | 9,4200 | 4 208 | 80 260 | 2021-10-20 12:35:13 |
| LIBET | LBT | 2,5300 | -0,0500 | -1,94% | 2,5800 | 2,5800 | 2,5300 | 1 355 | 6 870 | 2021-10-20 13:08:11 |
| LIVECHAT | LVC | 124,6000 | 0,6000 | 0,48% | 124,4000 | 125,6000 | 123,6000 | 8 907 | 2 213 068 | 2021-10-20 14:10:00 |
| LOKUM | LKD | 24,0000 | 0,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 210 | 10 080 | 2021-10-20 09:37:47 |
| LOTOS | LTS | 63,3600 | -0,6800 | -1,06% | 64,0800 | 64,7000 | 63,3400 | 136 986 | 17 502 036 | 2021-10-20 14:18:56 |
| LPP | LPP | 13850,0000 | -370,0000 | -2,60% | 14 300,0000 | 14 300,0000 | 13 820,0000 | 540 | 15 183 420 | 2021-10-20 14:18:28 |
| LSISOFT | LSI | 16,0000 | -0,3000 | -1,84% | 16,0000 | 16,0000 | 16,0000 | 83 | 2 656 | 2021-10-20 09:55:31 |
| LUBAWA | LBW | 1,2000 | 0,0020 | 0,17% | 1,1960 | 1,2080 | 1,1820 | 38 414 | 92 032 | 2021-10-20 14:17:20 |
| MABION | MAB | 72,0000 | -5,0000 | -6,49% | 74,8000 | 75,0000 | 67,2000 | 511 635 | 71 532 744 | 2021-10-20 14:18:49 |
| MAKARONPL | MAK | 6,9200 | -0,1000 | -1,42% | 6,9200 | 6,9200 | 6,9200 | 676 | 9 356 | 2021-10-20 14:05:52 |
| MANGATA | MGT | 74,0000 | -1,6000 | -2,12% | 74,6000 | 74,6000 | 74,0000 | 291 | 43 178 | 2021-10-20 11:58:04 |
| MARVIPOL | MVP | 9,4000 | -0,1800 | -1,88% | 9,5800 | 9,5800 | 9,4000 | 2 335 | 43 986 | 2021-10-20 13:47:49 |
| MAXCOM | MXC | 12,2500 | -0,1500 | -1,21% | 12,4000 | 12,4000 | 12,1500 | 702 | 17 154 | 2021-10-20 12:40:13 |
| MBANK | MBK | 519,0000 | -2,0000 | -0,38% | 521,5000 | 525,0000 | 514,5000 | 15 127 | 15 738 544 | 2021-10-20 14:18:14 |
| MBWS | MBW | 6,2000 | 0,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 2 | 24 | 2021-10-20 09:10:30 |
| MCI | MCI | 24,3000 | -0,7000 | -2,80% | 25,0000 | 25,0000 | 24,2000 | 5 710 | 279 518 | 2021-10-20 14:06:53 |
| MDIENERGIA | MDI | 3,2000 | -0,0100 | -0,31% | 3,2100 | 3,2100 | 3,1400 | 1 503 | 9 566 | 2021-10-20 13:00:19 |
| MEDIACAP | MCP | 3,2300 | 0,0000 | 0,00% | 3,2300 | 3,2300 | 3,2200 | 45 923 | 296 362 | 2021-10-20 13:54:21 |
| MEDICALG | MDG | 18,2800 | -0,0200 | -0,11% | 18,4000 | 18,4000 | 18,2000 | 1 364 | 49 804 | 2021-10-20 14:10:56 |
| MEDINICE | ICE | 23,0000 | -0,1000 | -0,43% | 23,1000 | 23,3000 | 22,5000 | 929 | 42 742 | 2021-10-20 13:43:59 |
| MENNICA | MNC | 21,0000 | 0,1000 | 0,48% | 20,9000 | 21,2000 | 20,8000 | 516 | 21 730 | 2021-10-20 13:58:15 |
| MERCATOR | MRC | 107,6500 | -0,3500 | -0,32% | 107,1500 | 110,5000 | 99,3600 | 287 667 | 59 929 936 | 2021-10-20 14:18:58 |
| MERCOR | MCR | 16,4000 | -0,0500 | -0,30% | 16,8000 | 16,8000 | 16,4000 | 739 | 24 352 | 2021-10-20 14:00:05 |
| MEXPOLSKA | MEX | 2,1700 | -0,0500 | -2,25% | 2,1600 | 2,1700 | 2,1600 | 1 559 | 6 742 | 2021-10-20 13:29:23 |
| MFO | MFO | 50,0000 | 0,0000 | 0,00% | 50,2000 | 50,2000 | 49,7000 | 525 | 52 396 | 2021-10-20 13:06:03 |
| MILKILAND | MLK | 0,9780 | -0,0220 | -2,20% | 1,0350 | 1,0350 | 0,9780 | 20 555 | 40 480 | 2021-10-20 13:32:35 |
| MILLENNIUM | MIL | 8,6350 | 0,1350 | 1,59% | 8,5050 | 8,7000 | 8,5000 | 744 718 | 12 868 472 | 2021-10-20 14:18:53 |
| MIRACULUM | MIR | 1,8050 | 0,0050 | 0,28% | 1,8050 | 1,8050 | 1,8050 | 1 100 | 3 972 | 2021-10-20 12:39:00 |
| MIRBUD | MRB | 3,9500 | -0,0900 | -2,23% | 4,0600 | 4,0600 | 3,9350 | 50 340 | 400 812 | 2021-10-20 14:02:03 |
| MLPGROUP | MLG | 75,4000 | 2,0000 | 2,72% | 74,6000 | 75,4000 | 74,6000 | 207 | 30 994 | 2021-10-19 16:09:47 |
| MLSYSTEM | MLS | 98,0000 | 1,0000 | 1,03% | 97,8000 | 98,0000 | 94,0000 | 3 749 | 724 396 | 2021-10-20 14:17:50 |
| MOBRUK | MBR | 363,0000 | 0,0000 | 0,00% | 363,0000 | 366,0000 | 362,0000 | 605 | 441 116 | 2021-10-20 14:10:06 |
| MOL | MOL | 34,7000 | 0,3000 | 0,87% | 34,6800 | 34,7000 | 34,5800 | 340 | 23 580 | 2021-10-20 14:11:21 |
| MONNARI | MON | 2,9200 | -0,0400 | -1,35% | 2,9700 | 2,9900 | 2,9200 | 22 964 | 135 408 | 2021-10-20 13:48:47 |
| MOSTALPLC | MSP | 23,7000 | 0,1000 | 0,42% | 23,7000 | 23,8000 | 23,3000 | 1 377 | 65 134 | 2021-10-20 14:18:00 |
| MOSTALWAR | MSW | 7,0000 | 0,0000 | 0,00% | 7,0800 | 7,0800 | 6,9200 | 4 876 | 68 190 | 2021-10-20 14:13:47 |
| MOSTALZAB | MSZ | 2,0000 | -0,0200 | -0,99% | 2,0000 | 2,0300 | 2,0000 | 38 495 | 154 586 | 2021-10-20 13:06:26 |
| MUZA | MZA | 5,7500 | 0,0500 | 0,88% | 5,6500 | 5,7500 | 5,6500 | 1 509 | 17 086 | 2021-10-19 14:37:12 |
| MWTRADE | MWT | 4,7200 | 0,0600 | 1,29% | 4,6900 | 4,7200 | 4,6000 | 2 599 | 24 160 | 2021-10-20 13:23:11 |
| NANOGROUP | NNG | 4,9900 | -0,0100 | -0,20% | 5,0000 | 5,0000 | 4,9000 | 1 074 | 10 624 | 2021-10-20 14:05:55 |
| NEUCA | NEU | 937,0000 | -1,0000 | -0,11% | 937,0000 | 937,0000 | 936,0000 | 266 | 498 330 | 2021-10-20 14:18:55 |
| NEWAG | NWG | 23,0000 | 0,0000 | 0,00% | 23,1000 | 23,1000 | 23,0000 | 1 322 | 60 826 | 2021-10-20 12:40:05 |
| NEXITY | NXG | 3,8100 | -0,2400 | -5,93% | 4,0900 | 4,1500 | 3,8000 | 19 224 | 156 654 | 2021-10-20 14:00:16 |
| NOVATURAS | NTU | 18,0000 | -0,9000 | -4,76% | 18,0000 | 18,0000 | 18,0000 | 10 | 360 | 2021-10-18 14:00:48 |
| NOVAVISGR | NVG | 1,2200 | -0,0300 | -2,40% | 1,3400 | 1,3400 | 1,2100 | 2 200 | 5 350 | 2021-10-20 10:50:41 |
| NTTSYSTEM | NTT | 5,4600 | -0,1400 | -2,50% | 5,5400 | 5,6200 | 5,4600 | 2 777 | 30 836 | 2021-10-20 14:15:28 |
| OAT | OAT | 39,0000 | 0,0000 | 0,00% | 38,6000 | 39,0000 | 38,5500 | 10 911 | 844 656 | 2021-10-20 13:59:19 |
| ODLEWNIE | ODL | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,6800 | 1 078 | 12 284 | 2021-10-20 13:52:25 |
| ONDE | OND | 23,3000 | -0,5000 | -2,10% | 23,6500 | 23,6900 | 23,0050 | 5 830 | 271 920 | 2021-10-20 13:39:54 |
| OPENFIN | OPF | 1,0400 | 0,0100 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 9 152 | 18 976 | 2021-10-20 11:16:06 |
| OPONEO.PL | OPN | 64,8000 | -0,2000 | -0,31% | 67,0000 | 67,0000 | 64,8000 | 790 | 102 892 | 2021-10-20 13:41:36 |
| OPTEAM | OPM | 15,2500 | -0,0500 | -0,33% | 15,3000 | 15,6000 | 15,2500 | 1 201 | 36 996 | 2021-10-20 14:09:12 |
| ORANGEPL | OPL | 7,9500 | 0,0300 | 0,38% | 7,9450 | 8,0800 | 7,9000 | 816 828 | 13 054 658 | 2021-10-20 14:16:29 |
| ORZBIALY | OBL | 25,0000 | 0,3000 | 1,21% | 24,6000 | 25,6000 | 24,6000 | 1 177 | 59 412 | 2021-10-20 13:38:14 |
| OTLOG | OTS | 10,2000 | -0,4500 | -4,23% | 10,6500 | 10,7500 | 10,1500 | 3 363 | 70 146 | 2021-10-20 14:10:09 |
| OTMUCHOW | OTM | 3,9000 | 0,0000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 5 918 | 46 160 | 2021-10-20 11:31:07 |
| OVOSTAR | OVO | 74,0000 | -0,5000 | -0,67% | 74,0000 | 74,0000 | 74,0000 | 1 | 148 | 2021-10-20 09:00:00 |
| PAMAPOL | PMP | 2,6400 | -0,0200 | -0,75% | 2,6400 | 2,7400 | 2,6400 | 1 274 | 6 726 | 2021-10-20 12:24:28 |
| PANOVA | NVA | 14,9500 | 0,0500 | 0,34% | 14,9000 | 14,9500 | 14,9000 | 222 | 6 616 | 2021-10-19 17:00:00 |
| PATENTUS | PAT | 1,2900 | -0,0450 | -3,37% | 1,3300 | 1,3300 | 1,2500 | 37 944 | 95 492 | 2021-10-20 13:54:40 |
| PCCROKITA | PCR | 94,8000 | -0,2000 | -0,21% | 95,2000 | 95,2000 | 94,1000 | 4 383 | 829 908 | 2021-10-20 14:13:57 |
| PCFGROUP | PCF | 47,7000 | -0,3000 | -0,62% | 49,0000 | 50,0000 | 47,0000 | 21 302 | 2 074 374 | 2021-10-20 14:08:29 |
| PEKABEX | PBX | 22,8000 | 0,4000 | 1,79% | 22,4000 | 22,8000 | 21,9000 | 1 307 | 58 946 | 2021-10-20 14:06:36 |
| PEKAO | PEO | 122,3500 | 0,8500 | 0,70% | 121,6500 | 123,8000 | 120,8000 | 331 287 | 81 086 392 | 2021-10-20 14:17:49 |
| PEP | PEP | 80,0000 | -0,9000 | -1,11% | 80,8000 | 80,8000 | 78,0000 | 746 | 118 948 | 2021-10-20 13:34:17 |
| PEPCO | PCO | 46,3200 | 0,3200 | 0,70% | 45,3100 | 46,7450 | 45,2200 | 56 805 | 5 249 182 | 2021-10-20 14:09:46 |
| PEPEES | PPS | 1,2600 | 0,0150 | 1,20% | 1,2600 | 1,2600 | 1,2600 | 2 | 6 | 2021-10-20 09:11:02 |
| PGE | PGE | 10,0950 | 0,0250 | 0,25% | 10,0700 | 10,2400 | 10,0000 | 717 557 | 14 489 794 | 2021-10-20 14:18:24 |
| PGFGROUP | PGV | 2,1400 | 0,0100 | 0,47% | 2,1100 | 2,1400 | 2,1100 | 2 567 | 10 906 | 2021-10-20 14:02:09 |
| PGNIG | PGN | 6,4700 | -0,1500 | -2,27% | 6,5800 | 6,5920 | 6,3100 | 3 042 694 | 39 042 484 | 2021-10-20 14:14:45 |
| PHARMENA | PHR | 10,1600 | -0,2200 | -2,12% | 10,2200 | 10,3800 | 9,7400 | 5 011 | 99 946 | 2021-10-20 12:16:57 |
| PHN | PHN | 14,6000 | -0,1000 | -0,68% | 14,7000 | 14,8500 | 14,5000 | 3 733 | 109 112 | 2021-10-20 13:51:49 |
| PHOTON | PEN | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,4500 | 11 657 | 174 240 | 2021-10-20 14:18:00 |
| PKNORLEN | PKN | 89,8400 | 1,3000 | 1,47% | 88,5400 | 90,1000 | 88,4200 | 388 618 | 69 421 512 | 2021-10-20 14:18:50 |
| PKOBP | PKO | 45,6900 | -0,4200 | -0,91% | 46,0700 | 46,3500 | 45,6900 | 1 217 886 | 111 983 544 | 2021-10-20 14:18:48 |
| PKPCARGO | PKP | 18,5000 | -0,6200 | -3,24% | 19,2200 | 19,2200 | 18,0000 | 266 633 | 9 842 414 | 2021-10-20 14:18:37 |
| PLASTBOX | PLX | 2,3800 | -0,0100 | -0,42% | 2,3900 | 2,3900 | 2,3800 | 39 185 | 186 640 | 2021-10-20 13:27:15 |
| PLAYWAY | PLW | 467,2000 | 2,2000 | 0,47% | 463,0000 | 468,0000 | 463,0000 | 469 | 436 716 | 2021-10-20 14:01:15 |
| PLAZACNTR | PLZ | 2,5600 | 0,0600 | 2,40% | 2,5400 | 2,5680 | 2,4200 | 13 234 | 66 630 | 2021-10-20 14:11:35 |
| PMPG | PGM | 4,2200 | -0,1600 | -3,65% | 4,3800 | 4,3800 | 4,2200 | 706 | 6 102 | 2021-10-20 14:18:09 |
| POLICE | PCE | 12,3000 | -0,1000 | -0,81% | 12,3000 | 12,4500 | 12,3000 | 770 | 18 962 | 2021-10-20 13:53:53 |
| POLIMEXMS | PXM | 4,4950 | -0,0400 | -0,88% | 4,5200 | 4,5700 | 4,4900 | 101 493 | 916 746 | 2021-10-20 14:13:34 |
| POLWAX | PWX | 3,0200 | 0,0000 | 0,00% | 3,0300 | 3,0300 | 3,0200 | 258 | 1 558 | 2021-10-20 09:29:43 |
| POZBUD | POZ | 4,5900 | -0,0900 | -1,92% | 4,7000 | 4,7000 | 4,5900 | 15 181 | 140 124 | 2021-10-20 14:18:58 |
| PRAGMAINK | PRI | 5,3000 | -0,0500 | -0,93% | 5,3500 | 5,3500 | 5,2500 | 3 662 | 38 612 | 2021-10-20 14:00:27 |
| PRAIRIE | PDZ | 0,7620 | -0,0150 | -1,93% | 0,7700 | 0,7770 | 0,7480 | 810 048 | 1 225 614 | 2021-10-20 14:02:48 |
| PROCHEM | PRM | 25,8000 | 0,0000 | 0,00% | 25,8000 | 25,8000 | 25,8000 | 6 | 310 | 2021-10-20 09:00:00 |
| PROJPRZEM | PJP | 15,2000 | 0,1000 | 0,66% | 15,2000 | 15,2000 | 15,2000 | 10 | 304 | 2021-10-20 09:00:00 |
| PROTEKTOR | PRT | 3,2500 | 0,0000 | 0,00% | 3,2600 | 3,2950 | 3,2500 | 6 350 | 41 294 | 2021-10-20 12:21:33 |
| PROVIDENT | IPF | 7,1500 | -0,2000 | -2,72% | 7,3500 | 7,3500 | 7,1500 | 1 100 | 15 770 | 2021-10-20 12:52:01 |
| PUNKPIRAT | PUN | 0,5900 | 0,0000 | 0,00% | 0,5900 | 0,5900 | 0,5400 | 12 685 | 14 270 | 2021-10-20 13:33:37 |
| PURE | PUR | 89,7000 | -1,3000 | -1,43% | 91,2000 | 91,2000 | 89,1000 | 228 | 41 150 | 2021-10-20 14:08:29 |
| PZU | PZU | 39,5500 | -0,4900 | -1,22% | 39,9700 | 39,9700 | 39,3500 | 578 310 | 45 843 376 | 2021-10-20 14:18:57 |
| QUANTUM | QNT | 44,0000 | -1,0000 | -2,22% | 45,0000 | 45,0000 | 44,0000 | 37 | 3 302 | 2021-10-20 10:33:01 |
| QUERCUS | QRS | 4,3700 | -0,0700 | -1,58% | 4,4400 | 4,4400 | 4,3000 | 11 160 | 97 030 | 2021-10-20 13:40:16 |
| R22 | R22 | 52,2000 | 0,1000 | 0,19% | 52,5000 | 52,5000 | 52,2000 | 2 959 | 308 930 | 2021-10-20 14:03:14 |
| RAFAKO | RFK | 1,1600 | -0,0220 | -1,86% | 1,1720 | 1,1860 | 1,1340 | 269 255 | 627 488 | 2021-10-20 14:16:09 |
| RAFAMET | RAF | 17,0000 | -0,1000 | -0,58% | 17,0000 | 17,0000 | 17,0000 | 9 291 | 315 894 | 2021-10-20 13:01:08 |
| RAINBOW | RBW | 25,2500 | -0,7000 | -2,70% | 25,5500 | 25,5500 | 25,0000 | 5 756 | 290 526 | 2021-10-20 14:15:54 |
| RANKPROGR | RNK | 2,6200 | -0,0800 | -2,96% | 2,6300 | 2,6300 | 2,5200 | 64 807 | 332 846 | 2021-10-20 14:07:10 |
| RAWLPLUG | RWL | 16,9000 | -0,5000 | -2,87% | 17,4000 | 17,4000 | 16,8000 | 947 | 32 292 | 2021-10-20 13:08:23 |
| REDAN | RDN | 0,4000 | -0,0160 | -3,85% | 0,4160 | 0,4160 | 0,3970 | 7 200 | 5 822 | 2021-10-20 10:26:04 |
| RELPOL | RLP | 7,8400 | -0,1800 | -2,24% | 8,0600 | 8,0600 | 7,8200 | 5 796 | 91 952 | 2021-10-20 14:17:06 |
| REMAK | RMK | 19,6000 | -0,4000 | -2,00% | 19,9000 | 19,9000 | 19,6000 | 140 | 5 492 | 2021-10-20 12:30:52 |
| RESBUD | RES | 0,8600 | 0,0000 | 0,00% | 0,8600 | 0,8600 | 0,8500 | 20 631 | 35 246 | 2021-10-20 14:12:19 |
| ROPCZYCE | RPC | 29,5000 | 0,0000 | 0,00% | 29,5000 | 29,5000 | 29,5000 | 150 | 8 850 | 2021-10-20 09:39:05 |
| RYVU | RVU | 56,5000 | -0,4000 | -0,70% | 56,5000 | 56,5000 | 55,6000 | 1 260 | 141 052 | 2021-10-20 13:52:07 |
| SANOK | SNK | 19,7000 | 0,2000 | 1,03% | 19,4000 | 19,7000 | 19,4000 | 5 106 | 199 498 | 2021-10-20 14:05:29 |
| SANPL | SPL | 357,2000 | 0,5000 | 0,14% | 358,5000 | 365,9000 | 356,3000 | 30 144 | 21 768 332 | 2021-10-20 14:18:50 |
| SANTANDER | SAN | 15,3000 | -0,0500 | -0,33% | 15,3220 | 15,5000 | 15,2040 | 1 626 | 49 928 | 2021-10-20 13:58:07 |
| SANWIL | SNW | 2,1700 | -0,0100 | -0,46% | 2,1800 | 2,1800 | 2,1700 | 2 363 | 10 276 | 2021-10-20 13:08:31 |
| SATIS | STS | 1,0000 | -0,0100 | -0,99% | 1,0050 | 1,0300 | 0,9880 | 64 480 | 129 386 | 2021-10-20 14:18:49 |
| SECOGROUP | SWG | 15,0000 | -0,6000 | -3,85% | 15,0000 | 15,0000 | 15,0000 | 540 | 16 200 | 2021-10-20 11:17:49 |
| SEKO | SEK | 8,7500 | -0,2500 | -2,78% | 8,7500 | 8,7500 | 8,7500 | 510 | 8 926 | 2021-10-20 10:56:38 |
| SELENAFM | SEL | 24,5000 | 0,0000 | 0,00% | 24,5000 | 24,8000 | 24,3000 | 2 915 | 142 324 | 2021-10-20 13:10:39 |
| SELVITA | SLV | 78,5000 | 2,5000 | 3,29% | 76,4000 | 78,5000 | 75,2000 | 9 612 | 1 475 548 | 2021-10-20 14:14:02 |
| SERINUS | SEN | 0,9250 | -0,0254 | -2,67% | 0,9320 | 0,9689 | 0,9145 | 758 276 | 1 419 064 | 2021-10-20 14:17:45 |
| SHOPER | SHO | 71,2200 | 0,2200 | 0,31% | 71,0000 | 71,6000 | 70,2900 | 37 193 | 5 295 214 | 2021-10-20 13:43:07 |
| SILVAIR-REGS | SVRS | 5,7000 | 0,2000 | 3,64% | 5,7000 | 5,7000 | 5,7000 | 12 | 136 | 2021-10-20 09:00:00 |
| SILVANO | SFG | 8,2600 | -0,5000 | -5,71% | 8,2200 | 8,2600 | 8,2200 | 400 | 6 592 | 2021-10-20 11:35:16 |
| SKARBIEC | SKH | 34,4000 | -0,4000 | -1,15% | 34,7000 | 34,9000 | 34,4000 | 1 618 | 112 264 | 2021-10-20 14:18:30 |
| SKOTAN | SKT | 2,3100 | -0,0200 | -0,86% | 2,3300 | 2,3300 | 2,2300 | 5 091 | 23 318 | 2021-10-20 13:51:13 |
| SKYLINE | SKL | 1,0900 | 0,0900 | 9,00% | 1,0000 | 1,0900 | 1,0000 | 13 500 | 27 558 | 2021-10-19 14:36:15 |
| SLEEPZAG | SLZ | 0,7150 | -0,0600 | -7,74% | 0,7100 | 0,7650 | 0,7050 | 11 809 | 16 932 | 2021-10-20 10:50:04 |
| SNIEZKA | SKA | 80,8000 | -0,2000 | -0,25% | 81,0000 | 81,0000 | 80,8000 | 79 | 12 766 | 2021-10-20 12:56:32 |
| SOLAR | SOL | 5,5200 | 0,0200 | 0,36% | 5,7200 | 5,7200 | 5,5200 | 2 | 22 | 2021-10-20 10:37:50 |
| SONEL | SON | 10,8000 | 0,1000 | 0,93% | 10,8000 | 10,8000 | 10,7500 | 1 188 | 25 570 | 2021-10-20 12:20:03 |
| SOPHARMA | SPH | 8,1000 | 0,1500 | 1,89% | 8,1500 | 8,2000 | 8,1000 | 249 | 4 058 | 2021-10-19 13:41:45 |
| STALEXP | STX | 3,9000 | -0,0200 | -0,51% | 3,9500 | 3,9700 | 3,9000 | 41 910 | 329 964 | 2021-10-20 14:08:34 |
| STALPROD | STP | 297,0000 | -7,0000 | -2,30% | 304,5000 | 307,0000 | 288,0000 | 3 561 | 2 102 654 | 2021-10-20 14:16:13 |
| STALPROFI | STF | 10,3000 | -0,1000 | -0,96% | 10,3000 | 10,4500 | 10,2500 | 31 236 | 643 472 | 2021-10-20 14:17:09 |
| STAPORKOW | ZUK | 2,8600 | 0,0600 | 2,14% | 2,8600 | 2,8600 | 2,8600 | 321 | 1 836 | 2021-10-20 13:42:27 |
| SUNEX | SNX | 4,8900 | -0,1700 | -3,36% | 5,0400 | 5,0400 | 4,6800 | 6 798 | 65 552 | 2021-10-20 13:52:54 |
| SUWARY | SUW | 23,2000 | 0,6000 | 2,65% | 24,2000 | 24,2000 | 23,2000 | 321 | 14 918 | 2021-10-20 09:36:57 |
| SWISSMED | SWD | 10,7500 | 0,0000 | 0,00% | 10,7500 | 10,7500 | 10,7500 | 6 | 130 | 2021-10-20 09:24:41 |
| SYGNITY | SGN | 10,1000 | -0,3500 | -3,35% | 10,2500 | 10,6000 | 10,1000 | 11 656 | 237 144 | 2021-10-20 14:08:10 |
| SYNEKTIK | SNT | 28,4500 | -0,0500 | -0,18% | 28,4000 | 28,4500 | 28,3000 | 946 | 53 592 | 2021-10-20 14:17:40 |
| TALEX | TLX | 15,0000 | -0,1000 | -0,66% | 15,1000 | 15,1000 | 15,0000 | 110 | 3 302 | 2021-10-20 10:21:10 |
| TATRY | TMR | 206,0000 | 0,0000 | 0,00% | 206,0000 | 206,0000 | 206,0000 | 33 | 13 596 | 2021-10-20 09:52:51 |
| TAURONPE | TPE | 3,6100 | -0,0400 | -1,10% | 3,6400 | 3,6900 | 3,5940 | 1 559 683 | 11 328 038 | 2021-10-20 14:17:54 |
| TBULL | TBL | 21,2500 | -0,2500 | -1,16% | 21,5000 | 21,5000 | 21,2500 | 318 | 13 626 | 2021-10-20 10:59:21 |
| TESGAS | TSG | 4,3000 | -0,0800 | -1,83% | 4,3300 | 4,3300 | 4,2900 | 1 202 | 10 340 | 2021-10-20 11:47:42 |
| TIM | TIM | 44,3000 | -0,2000 | -0,45% | 44,5000 | 44,7000 | 44,3000 | 10 119 | 900 048 | 2021-10-20 14:08:03 |
| TORPOL | TOR | 12,7800 | -0,0800 | -0,62% | 12,8600 | 12,8600 | 12,6200 | 12 221 | 310 512 | 2021-10-20 13:37:14 |
| TOWERINVT | TOW | 15,0000 | -1,0000 | -6,25% | 15,0000 | 16,3000 | 15,0000 | 9 952 | 298 562 | 2021-10-20 14:08:54 |
| TOYA | TOA | 8,4500 | 0,0500 | 0,60% | 8,4000 | 8,4900 | 8,3800 | 33 104 | 558 030 | 2021-10-20 14:16:21 |
| TRAKCJA | TRK | 2,2400 | 0,0050 | 0,22% | 2,2400 | 2,2650 | 2,2400 | 184 904 | 830 240 | 2021-10-20 14:09:14 |
| TRANSPOL | TRN | 3,7300 | 0,0000 | 0,00% | 3,7500 | 3,7700 | 3,7200 | 18 590 | 139 468 | 2021-10-20 14:16:21 |
| TSGAMES | TEN | 355,8000 | -9,0000 | -2,47% | 364,8000 | 368,8000 | 353,4000 | 32 468 | 23 236 536 | 2021-10-20 14:17:37 |
| ULMA | ULM | 57,0000 | -2,5000 | -4,20% | 59,5000 | 59,5000 | 57,0000 | 196 | 22 354 | 2021-10-20 11:29:06 |
| ULTGAMES | ULG | 25,0000 | -0,5000 | -1,96% | 25,5000 | 25,5000 | 24,3000 | 5 395 | 269 144 | 2021-10-20 14:03:10 |
| UNIBEP | UNI | 11,9500 | 0,3000 | 2,58% | 11,6500 | 11,9500 | 11,6500 | 275 | 6 460 | 2021-10-20 12:59:29 |
| UNICREDIT | UCG | 52,8600 | -0,9200 | -1,71% | 53,0000 | 53,0900 | 52,8600 | 150 | 15 888 | 2021-10-19 16:49:42 |
| UNIMOT | UNT | 50,0000 | 0,2000 | 0,40% | 50,0000 | 50,1000 | 49,2000 | 4 746 | 472 794 | 2021-10-20 14:12:23 |
| VENTUREIN | VTI | 2,3500 | -0,0400 | -1,67% | 2,4600 | 2,4600 | 2,3500 | 456 | 2 144 | 2021-10-20 13:51:19 |
| VERCOM | VRC | 53,2000 | -0,8000 | -1,48% | 53,9000 | 53,9000 | 53,2000 | 539 | 57 416 | 2021-10-20 11:45:34 |
| VIGOSYS | VGO | 746,0000 | -4,0000 | -0,53% | 750,0000 | 750,0000 | 738,0000 | 69 | 102 924 | 2021-10-20 11:37:31 |
| VINDEXUS | VIN | 7,6600 | 0,1200 | 1,59% | 7,5200 | 7,6600 | 7,5200 | 8 488 | 128 672 | 2021-10-20 14:16:42 |
| VISTAL | VTL | 3,5500 | -0,1000 | -2,74% | 3,6500 | 3,6900 | 3,5500 | 8 921 | 64 298 | 2021-10-20 13:18:33 |
| VIVID | VVD | 1,3100 | 0,0100 | 0,77% | 1,3480 | 1,3480 | 1,3020 | 4 983 | 13 096 | 2021-10-20 13:01:51 |
| VOTUM | VOT | 13,8400 | -0,2200 | -1,56% | 14,1800 | 14,1800 | 13,5200 | 14 836 | 410 430 | 2021-10-20 14:13:48 |
| VOXEL | VOX | 48,8000 | -0,2000 | -0,41% | 48,9000 | 48,9000 | 48,5000 | 3 589 | 350 234 | 2021-10-20 13:39:40 |
| VRG | VRG | 3,7650 | -0,0750 | -1,95% | 3,8400 | 3,8400 | 3,7100 | 12 690 | 95 400 | 2021-10-20 14:15:42 |
| WARIMPEX | WXF | 5,1600 | -0,0400 | -0,77% | 5,1800 | 5,1800 | 5,1600 | 840 | 8 672 | 2021-10-15 14:18:28 |
| WASKO | WAS | 1,6750 | 0,0000 | 0,00% | 1,6750 | 1,6750 | 1,6750 | 100 | 336 | 2021-10-20 14:13:10 |
| WAWEL | WWL | 594,0000 | 2,0000 | 0,34% | 590,0000 | 594,0000 | 586,0000 | 22 | 25 912 | 2021-10-20 12:54:44 |
| WIELTON | WLT | 12,9400 | -0,1800 | -1,37% | 13,1400 | 13,1400 | 12,3200 | 97 306 | 2 465 516 | 2021-10-20 14:06:30 |
| WIKANA | WIK | 4,9600 | 0,0000 | 0,00% | 4,9600 | 4,9600 | 4,8000 | 496 | 4 832 | 2021-10-20 09:59:42 |
| WIRTUALNA | WPL | 135,0000 | -3,0000 | -2,17% | 138,0000 | 138,0000 | 135,0000 | 11 585 | 3 140 372 | 2021-10-20 14:08:52 |
| WITTCHEN | WTN | 13,0500 | -0,2000 | -1,51% | 13,4500 | 13,4500 | 13,0000 | 1 620 | 42 284 | 2021-10-20 13:49:02 |
| WOJAS | WOJ | 4,3600 | -0,1200 | -2,68% | 4,4400 | 4,5000 | 4,3500 | 2 526 | 22 088 | 2021-10-20 13:50:15 |
| WORKSERV | WSE | 1,3100 | -0,0240 | -1,80% | 1,3380 | 1,3380 | 1,3100 | 5 270 | 13 842 | 2021-10-20 11:36:49 |
| XTB | XTB | 15,6200 | 0,3200 | 2,09% | 15,3100 | 15,7500 | 15,3100 | 302 527 | 9 394 122 | 2021-10-20 14:10:36 |
| XTPL | XTP | 57,8000 | -0,9000 | -1,53% | 60,0000 | 60,0000 | 57,2000 | 734 | 84 610 | 2021-10-20 13:53:16 |
| ZAMET | ZMT | 0,9020 | -0,0180 | -1,96% | 0,9020 | 0,9200 | 0,9020 | 10 468 | 19 064 | 2021-10-20 13:35:46 |
| ZEPAK | ZEP | 19,1500 | -0,0500 | -0,26% | 19,4000 | 19,4000 | 18,7000 | 35 928 | 1 360 154 | 2021-10-20 14:10:01 |
| ZPUE | PUE | 205,0000 | 0,0000 | 0,00% | 205,0000 | 205,0000 | 205,0000 | 634 | 259 940 | 2021-10-20 13:47:07 |
| ZREMB | ZRE | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 4 575 | 9 934 | 2021-10-20 14:17:56 |
| ZUE | ZUE | 3,6000 | 0,0200 | 0,56% | 3,6000 | 3,6000 | 3,6000 | 2 | 14 | 2021-10-20 09:46:08 |
