62 270,0700
-0,45%
-282,2400
WIG |
|
|---|---|
| Kurs odniesienia: | 62 552,3100 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 62 681,6300 |
| Max 1D: | 62 927,6300 |
| Min 1D: | 62 151,3100 |
| Wolumen obrotu: | 20 654 574 szt. |
| Wartość obrotu: | 574 061 056 zł |
| Liczba transakcji: | 68 592 |
| Stopa zwrotu 1R: | 36,36% |
| Max 1R: | 62 757,1600 |
| Min 1R: | 44 097,9800 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 2,7800 | -0,0500 | -1,77% | 2,8300 | 2,8300 | 2,7800 | 12 129 | 68 102 | 2021-05-12 12:10:16 |
| 11BIT | 11B | 498,4000 | -12,1000 | -2,37% | 510,5000 | 510,5000 | 490,0000 | 2 691 | 2 692 118 | 2021-05-12 12:14:54 |
| 3RGAMES | 3RG | 0,8200 | -0,0100 | -1,20% | 0,7900 | 0,8580 | 0,7720 | 7 459 | 11 878 | 2021-05-12 10:49:12 |
| 4FUNMEDIA | 4FM | 6,3600 | 0,1800 | 2,91% | 6,3600 | 6,3600 | 6,3600 | 5 | 64 | 2021-05-12 09:00:00 |
| ABPL | ABE | 58,4000 | -0,6000 | -1,02% | 59,0000 | 59,0000 | 57,8000 | 3 247 | 377 228 | 2021-05-12 12:14:48 |
| ACAUTOGAZ | ACG | 38,4000 | 0,2000 | 0,52% | 38,2000 | 38,4000 | 38,0000 | 1 066 | 81 480 | 2021-05-12 11:59:56 |
| ACTION | ACT | 12,3000 | -0,2000 | -1,60% | 12,5000 | 12,5000 | 12,2000 | 19 573 | 481 354 | 2021-05-12 12:00:30 |
| ADIUVO | ADV | 5,7400 | -0,1600 | -2,71% | 5,9000 | 5,9000 | 5,3400 | 7 236 | 83 372 | 2021-05-12 11:30:54 |
| AGORA | AGO | 8,3600 | 0,2400 | 2,96% | 8,3600 | 8,3600 | 8,1400 | 33 538 | 555 406 | 2021-05-12 12:05:51 |
| AGROTON | AGT | 6,4000 | 0,1000 | 1,59% | 6,3000 | 6,4000 | 6,3000 | 1 258 | 15 990 | 2021-05-12 11:30:45 |
| AIGAMES | ALG | 9,2000 | -0,1600 | -1,71% | 9,1000 | 9,3000 | 9,1000 | 2 188 | 39 948 | 2021-05-12 11:42:43 |
| AILLERON | ALL | 13,4500 | 0,1000 | 0,75% | 13,5000 | 13,5000 | 13,3500 | 1 006 | 27 056 | 2021-05-12 12:04:23 |
| AIRWAY | AWM | 1,7340 | -0,0260 | -1,48% | 1,7680 | 1,7680 | 1,7080 | 16 841 | 57 740 | 2021-05-12 11:59:12 |
| ALIOR | ALR | 28,3800 | -0,0800 | -0,28% | 28,4400 | 29,0000 | 28,2600 | 117 115 | 6 718 878 | 2021-05-12 12:13:01 |
| ALLEGRO | ALE | 52,3500 | 0,5500 | 1,06% | 51,9000 | 52,9300 | 51,8500 | 371 544 | 38 837 268 | 2021-05-12 12:14:53 |
| ALTA | AAT | 2,3200 | -0,0800 | -3,33% | 2,3800 | 2,3800 | 2,2300 | 614 | 2 862 | 2021-05-12 11:27:31 |
| ALTUSTFI | ALI | 1,7200 | 0,0200 | 1,18% | 1,6800 | 1,7200 | 1,6800 | 2 562 | 8 722 | 2021-05-12 11:22:53 |
| ALUMETAL | AML | 58,0000 | 0,6000 | 1,05% | 58,0000 | 58,0000 | 57,8000 | 5 122 | 594 144 | 2021-05-12 11:57:22 |
| AMBRA | AMB | 22,9000 | 0,3000 | 1,33% | 23,3000 | 23,5000 | 22,6000 | 7 780 | 358 782 | 2021-05-12 11:57:38 |
| AMICA | AMC | 156,4000 | -0,6000 | -0,38% | 157,0000 | 157,6000 | 155,2000 | 16 461 | 5 167 264 | 2021-05-12 12:12:35 |
| AMREST | EAT | 31,0000 | -0,9600 | -3,00% | 31,9600 | 32,1200 | 30,7000 | 76 143 | 4 752 590 | 2021-05-12 12:14:06 |
| ANSWEAR | ANR | 32,0000 | -0,5000 | -1,54% | 32,2500 | 32,3000 | 31,7000 | 5 338 | 340 854 | 2021-05-12 12:05:08 |
| APATOR | APT | 24,4000 | 0,3000 | 1,24% | 24,4000 | 24,5000 | 24,2000 | 2 192 | 106 500 | 2021-05-12 12:07:59 |
| APLISENS | APN | 11,4000 | 0,1000 | 0,88% | 11,4000 | 11,4000 | 11,4000 | 369 | 8 414 | 2021-05-12 12:00:53 |
| APSENERGY | APE | 4,1000 | -0,0300 | -0,73% | 4,1300 | 4,1300 | 4,0500 | 1 280 | 10 438 | 2021-05-12 12:08:49 |
| ARCHICOM | ARH | 23,0000 | 0,8000 | 3,60% | 22,6000 | 23,1000 | 22,5000 | 2 488 | 114 028 | 2021-05-12 11:46:15 |
| ARCTIC | ATC | 6,1600 | 0,0200 | 0,33% | 6,2800 | 6,2800 | 6,1000 | 113 023 | 1 399 024 | 2021-05-12 11:56:36 |
| ARTERIA | ARR | 7,9000 | 1,0000 | 14,49% | 7,4000 | 8,2000 | 7,4000 | 16 495 | 255 116 | 2021-05-12 12:00:00 |
| ARTIFEX | ART | 17,2000 | -0,1500 | -0,86% | 17,1500 | 17,4000 | 17,1500 | 2 367 | 81 490 | 2021-05-12 12:06:59 |
| ASBIS | ASB | 25,8000 | 1,4000 | 5,74% | 24,4000 | 26,1000 | 22,7500 | 446 673 | 21 708 218 | 2021-05-12 12:14:52 |
| ASMGROUP | ASM | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 5 000 | 7 700 | 2021-05-12 09:00:00 |
| ASSECOBS | ABS | 36,7000 | 0,3000 | 0,82% | 36,7000 | 36,7000 | 36,4000 | 360 | 26 404 | 2021-05-12 12:03:16 |
| ASSECOPOL | ACP | 70,2000 | -0,3000 | -0,43% | 70,5000 | 70,9500 | 70,1500 | 26 926 | 3 785 998 | 2021-05-12 12:13:38 |
| ASSECOSEE | ASE | 39,4000 | -0,4000 | -1,01% | 39,8000 | 39,9000 | 39,4000 | 5 278 | 417 154 | 2021-05-12 12:05:54 |
| ASTARTA | AST | 45,3000 | 0,5000 | 1,12% | 44,9500 | 45,9000 | 44,2000 | 7 351 | 659 700 | 2021-05-12 11:59:32 |
| ATAL | 1AT | 48,1000 | -0,1000 | -0,21% | 48,4000 | 48,4000 | 47,5000 | 754 | 71 892 | 2021-05-12 11:17:50 |
| ATENDE | ATD | 6,7200 | -0,0400 | -0,59% | 6,8000 | 6,8000 | 6,7000 | 38 396 | 518 138 | 2021-05-12 12:08:59 |
| ATLANTAPL | ATP | 8,6800 | 0,3000 | 3,58% | 8,4800 | 8,6800 | 8,4800 | 3 | 52 | 2021-05-12 10:11:59 |
| ATLANTIS | ATS | 2,4800 | -0,0200 | -0,80% | 2,5000 | 2,6200 | 2,4800 | 28 556 | 146 958 | 2021-05-12 12:14:23 |
| ATLASEST | ATL | 2,2400 | -0,1200 | -5,08% | 2,2400 | 2,2400 | 2,1400 | 63 | 274 | 2021-05-12 11:58:42 |
| ATMGRUPA | ATG | 4,2000 | -0,0200 | -0,47% | 4,3000 | 4,3000 | 4,2000 | 981 | 8 382 | 2021-05-12 09:42:52 |
| ATREM | ATR | 2,5500 | 0,0000 | 0,00% | 2,6000 | 2,6000 | 2,5500 | 1 087 | 5 638 | 2021-05-12 11:57:33 |
| AUGA | AUG | 2,4200 | 0,1200 | 5,22% | 2,3000 | 2,4200 | 2,3000 | 2 238 | 10 476 | 2021-05-11 09:58:56 |
| AUTOPARTN | APR | 10,9000 | -0,1000 | -0,91% | 11,1500 | 11,1500 | 10,7500 | 8 446 | 185 274 | 2021-05-12 12:05:23 |
| BAHOLDING | BAH | 0,5830 | -0,0050 | -0,85% | 0,5880 | 0,5950 | 0,5780 | 63 930 | 74 438 | 2021-05-12 12:11:00 |
| BBIDEV | BBD | 4,3400 | 0,0500 | 1,17% | 4,1600 | 4,3400 | 4,1600 | 1 000 | 8 520 | 2021-05-12 11:36:37 |
| BEDZIN | BDZ | 9,5000 | -0,3500 | -3,55% | 9,8500 | 9,8500 | 9,5000 | 1 572 | 30 346 | 2021-05-04 17:00:00 |
| BENEFIT | BFT | 875,0000 | -25,0000 | -2,78% | 882,0000 | 884,0000 | 875,0000 | 95 | 166 888 | 2021-05-12 12:05:54 |
| BETACOM | BCM | 10,1000 | 0,1000 | 1,00% | 10,0000 | 10,1000 | 10,0000 | 20 | 402 | 2021-05-12 11:31:09 |
| BIOMEDLUB | BML | 9,7000 | 0,2000 | 2,11% | 9,4600 | 9,9000 | 9,4200 | 143 600 | 2 788 256 | 2021-05-12 12:07:10 |
| BIOTON | BIO | 5,3900 | -0,0400 | -0,74% | 5,4300 | 5,4300 | 5,3000 | 47 931 | 512 296 | 2021-05-12 12:01:36 |
| BNPPPL | BNP | 70,2000 | -1,2000 | -1,68% | 71,8000 | 72,0000 | 70,2000 | 724 | 103 960 | 2021-05-12 11:41:41 |
| BOGDANKA | LWB | 23,4500 | 0,0000 | 0,00% | 23,3000 | 23,7000 | 23,1000 | 2 097 | 97 740 | 2021-05-12 12:12:43 |
| BOOMBIT | BBT | 23,6500 | -0,3500 | -1,46% | 24,0000 | 24,5000 | 23,6500 | 2 311 | 112 214 | 2021-05-12 12:06:46 |
| BORYSZEW | BRS | 3,2050 | -0,0350 | -1,08% | 3,2850 | 3,2850 | 3,2050 | 29 983 | 192 964 | 2021-05-12 11:48:33 |
| BOS | BOS | 8,0800 | -0,4000 | -4,72% | 8,3000 | 8,3000 | 7,8400 | 38 372 | 621 126 | 2021-05-12 11:20:39 |
| BOWIM | BOW | 8,2000 | 0,2000 | 2,50% | 8,1800 | 8,4800 | 7,9400 | 90 383 | 1 473 738 | 2021-05-12 11:57:36 |
| BUDIMEX | BDX | 298,5000 | -0,5000 | -0,17% | 299,0000 | 302,5000 | 298,5000 | 1 403 | 838 968 | 2021-05-12 12:10:40 |
| BUMECH | BMC | 3,0800 | 0,1500 | 5,12% | 3,0800 | 3,0800 | 3,0800 | 1 | 6 | 2021-05-12 09:43:48 |
| CAPTORTX | CTX | 170,0000 | -1,0000 | -0,58% | 171,0000 | 171,5000 | 170,0000 | 7 867 | 2 683 246 | 2021-05-12 11:04:36 |
| CCC | CCC | 121,3000 | -1,3000 | -1,06% | 122,6000 | 124,9000 | 120,5000 | 88 062 | 21 612 594 | 2021-05-12 12:14:35 |
| CDPROJEKT | CDR | 153,6200 | -0,6400 | -0,41% | 155,2600 | 155,7600 | 151,7800 | 265 481 | 81 382 384 | 2021-05-12 12:14:39 |
| CDRL | CDL | 20,4000 | -0,1000 | -0,49% | 20,5000 | 20,5000 | 20,4000 | 6 | 246 | 2021-05-12 10:52:21 |
| CELTIC | CPD | 7,7500 | 0,0000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 11 | 170 | 2021-05-07 09:00:00 |
| CEZ | CEZ | 108,5000 | 0,3000 | 0,28% | 107,4000 | 108,5000 | 107,4000 | 487 | 105 092 | 2021-05-12 11:38:06 |
| CIECH | CIE | 41,1000 | 0,6000 | 1,48% | 40,6500 | 41,5000 | 40,6500 | 20 595 | 1 688 586 | 2021-05-12 12:12:25 |
| CIGAMES | CIG | 1,3240 | 0,0230 | 1,77% | 1,3320 | 1,3320 | 1,3000 | 196 579 | 516 944 | 2021-05-12 12:11:08 |
| CITYSERV | CTS | 13,0100 | 0,0000 | 0,00% | 13,0000 | 13,0100 | 12,4000 | 597 | 15 474 | 2021-05-12 11:44:19 |
| CLNPHARMA | CLN | 49,7000 | 2,0000 | 4,19% | 47,5000 | 50,2000 | 47,3500 | 29 600 | 2 886 688 | 2021-05-12 12:14:18 |
| CNT | CNT | 18,0000 | 0,4000 | 2,27% | 17,7500 | 18,0000 | 17,7500 | 10 | 358 | 2021-05-12 09:24:27 |
| COALENERG | CLE | 0,7120 | 0,0020 | 0,28% | 0,7120 | 0,7120 | 0,7120 | 10 | 14 | 2021-05-12 09:02:37 |
| COGNOR | COG | 3,0850 | 0,0150 | 0,49% | 3,0700 | 3,1500 | 3,0550 | 74 996 | 464 830 | 2021-05-12 12:12:24 |
| COMARCH | CMR | 226,0000 | -4,0000 | -1,74% | 230,0000 | 230,0000 | 225,0000 | 293 | 132 230 | 2021-05-12 12:09:22 |
| COMP | CMP | 54,4000 | -0,6000 | -1,09% | 55,0000 | 55,0000 | 54,4000 | 3 258 | 358 080 | 2021-05-12 12:02:09 |
| COMPERIA | CPL | 6,6500 | 0,1500 | 2,31% | 6,7000 | 6,7000 | 6,6500 | 1 204 | 16 054 | 2021-05-12 11:54:43 |
| CORMAY | CRM | 1,2110 | -0,0090 | -0,74% | 1,2110 | 1,2240 | 1,2000 | 84 363 | 203 578 | 2021-05-12 12:10:40 |
| CPGROUP | CPG | 7,9200 | 0,2000 | 2,59% | 8,1000 | 8,1000 | 7,9200 | 69 | 1 094 | 2021-05-12 09:55:21 |
| CREEPYJAR | CRJ | 789,0000 | -10,0000 | -1,25% | 799,0000 | 805,0000 | 775,0000 | 967 | 1 529 966 | 2021-05-12 12:13:22 |
| CYFRPLSAT | CPS | 29,0200 | -0,3000 | -1,02% | 29,0200 | 29,3000 | 28,8000 | 101 498 | 5 885 586 | 2021-05-12 12:14:42 |
| DADELO | DAD | 23,4950 | -1,2450 | -5,03% | 24,7000 | 24,7000 | 22,7400 | 20 993 | 987 610 | 2021-05-12 12:03:25 |
| DATAWALK | DAT | 165,0000 | -1,0000 | -0,60% | 166,0000 | 169,8000 | 164,2000 | 1 562 | 519 332 | 2021-05-12 12:14:00 |
| DEBICA | DBC | 81,6000 | 0,6000 | 0,74% | 82,0000 | 82,0000 | 81,6000 | 884 | 144 908 | 2021-05-12 11:13:45 |
| DECORA | DCR | 43,8000 | 0,0000 | 0,00% | 43,8000 | 43,9000 | 43,7000 | 2 036 | 178 386 | 2021-05-12 11:35:16 |
| DEKPOL | DEK | 40,7000 | 1,4000 | 3,56% | 39,7000 | 40,8000 | 39,7000 | 1 483 | 118 762 | 2021-05-12 12:01:19 |
| DELKO | DEL | 16,6600 | -0,2000 | -1,19% | 16,8800 | 16,8800 | 16,6600 | 271 | 9 056 | 2021-05-12 11:21:01 |
| DEVELIA | DVL | 2,8400 | -0,0300 | -1,05% | 2,8750 | 2,8750 | 2,8100 | 37 873 | 215 308 | 2021-05-12 12:05:54 |
| DINOPL | DNP | 273,4000 | 0,0000 | 0,00% | 272,4000 | 275,9000 | 269,8000 | 50 532 | 27 590 140 | 2021-05-12 12:14:07 |
| DOMDEV | DOM | 147,6000 | -0,4000 | -0,27% | 149,0000 | 149,0000 | 147,2000 | 1 211 | 358 220 | 2021-05-12 12:13:32 |
| ECHO | ECH | 4,3750 | -0,0750 | -1,69% | 4,4200 | 4,4200 | 4,3600 | 8 573 | 75 094 | 2021-05-12 12:05:54 |
| EDINVEST | EDI | 4,5000 | 0,0400 | 0,90% | 4,5000 | 4,5200 | 4,4800 | 1 117 | 10 044 | 2021-05-12 12:11:44 |
| EFEKT | EFK | 7,8000 | -0,3000 | -3,70% | 7,8000 | 7,8000 | 7,8000 | 178 | 2 776 | 2021-05-12 10:19:22 |
| EKOEXPORT | EEX | 3,4500 | -0,0850 | -2,40% | 3,4850 | 3,5300 | 3,4100 | 7 899 | 54 616 | 2021-05-12 12:12:25 |
| ELEKTROTI | ELT | 8,6200 | -0,2200 | -2,49% | 8,8800 | 8,8800 | 8,6200 | 5 194 | 89 922 | 2021-05-12 12:14:28 |
| ELKOP | EKP | 0,5300 | -0,0260 | -4,68% | 0,5440 | 0,5460 | 0,5200 | 121 405 | 129 248 | 2021-05-12 12:12:11 |
| ELZAB | ELZ | 4,6500 | -0,0500 | -1,06% | 4,6600 | 4,7400 | 4,6500 | 1 585 | 14 796 | 2021-05-12 11:46:14 |
| ENAP | ENP | 1,5000 | 0,0200 | 1,35% | 1,5000 | 1,5000 | 1,5000 | 2 | 6 | 2021-05-12 09:07:05 |
| ENEA | ENA | 8,2900 | -0,0800 | -0,96% | 8,4500 | 8,5500 | 8,2250 | 212 156 | 3 544 884 | 2021-05-12 12:14:04 |
| ENELMED | ENE | 18,6000 | 0,0000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 15 | 558 | 2021-05-12 09:56:01 |
| ENTER | ENT | 41,9000 | -0,4000 | -0,95% | 42,0000 | 42,0000 | 41,2000 | 776 | 65 094 | 2021-05-12 12:06:20 |
| ERBUD | ERB | 68,0000 | 1,2000 | 1,80% | 68,0000 | 69,6000 | 67,0000 | 4 449 | 608 820 | 2021-05-12 11:00:08 |
| ERG | ERG | 48,6000 | 0,0000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | 2 | 194 | 2021-05-12 09:01:17 |
| ESOTIQ | EAH | 21,0000 | 0,0000 | 0,00% | 21,5000 | 21,5000 | 20,5000 | 2 605 | 108 978 | 2021-05-12 11:47:29 |
| EUCO | EUC | 4,9000 | -0,0700 | -1,41% | 4,9000 | 5,1000 | 4,9000 | 1 816 | 18 008 | 2021-05-12 11:20:18 |
| EUROCASH | EUR | 14,6700 | -0,1400 | -0,95% | 14,9100 | 15,0500 | 14,6300 | 124 394 | 3 692 062 | 2021-05-12 12:14:00 |
| EUROHOLD | EHG | 7,3000 | 0,0000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 13 | 190 | 2021-05-05 11:26:27 |
| EUROTEL | ETL | 49,3000 | 0,3000 | 0,61% | 49,1000 | 49,3000 | 49,1000 | 445 | 43 808 | 2021-05-12 11:42:58 |
| FAMUR | FMF | 2,3750 | -0,0350 | -1,45% | 2,4100 | 2,4100 | 2,3650 | 123 448 | 587 750 | 2021-05-12 12:11:33 |
| FASING | FSG | 13,1500 | -0,1500 | -1,13% | 13,2500 | 13,2500 | 12,9000 | 888 | 23 168 | 2021-05-11 17:00:00 |
| FEERUM | FEE | 11,5500 | 0,0000 | 0,00% | 11,5500 | 11,5500 | 11,5500 | 99 | 2 286 | 2021-05-12 09:43:08 |
| FERRO | FRO | 29,9000 | -0,3000 | -0,99% | 30,2000 | 30,3000 | 29,9000 | 2 449 | 146 886 | 2021-05-12 11:48:26 |
| FERRUM | FER | 3,9500 | 0,0500 | 1,28% | 3,9800 | 3,9800 | 3,9500 | 4 245 | 33 640 | 2021-05-12 11:14:02 |
| FON | FON | 0,3000 | 0,0000 | 0,00% | 0,2860 | 0,3000 | 0,2860 | 14 595 | 8 478 | 2021-05-12 12:05:44 |
| FORTE | FTE | 54,7000 | 0,5000 | 0,92% | 54,5000 | 55,5000 | 54,5000 | 7 631 | 839 650 | 2021-05-12 12:10:07 |
| GAMEOPS | GOP | 15,3000 | -0,1000 | -0,65% | 15,4000 | 15,9000 | 15,2000 | 2 126 | 65 744 | 2021-05-12 11:27:30 |
| GAMFACTOR | GIF | 14,5800 | -0,0200 | -0,14% | 14,7200 | 14,9600 | 14,4600 | 2 509 | 73 328 | 2021-05-12 12:04:19 |
| GETIN | GTN | 0,8010 | -0,0140 | -1,72% | 0,8100 | 0,8140 | 0,8000 | 84 048 | 135 726 | 2021-05-12 12:14:55 |
| GETINOBLE | GNB | 0,1820 | 0,0000 | 0,00% | 0,1836 | 0,1836 | 0,1790 | 652 367 | 236 466 | 2021-05-12 12:08:47 |
| GLCOSMED | GLC | 4,4800 | 0,1200 | 2,75% | 4,4800 | 4,5000 | 4,4700 | 3 951 | 35 454 | 2021-05-12 11:36:41 |
| GOBARTO | GOB | 6,0000 | 0,2000 | 3,45% | 5,7000 | 6,0000 | 5,7000 | 59 | 678 | 2021-05-12 11:59:04 |
| GPW | GPW | 48,3400 | -0,4800 | -0,98% | 48,9000 | 48,9000 | 48,1600 | 10 467 | 1 016 364 | 2021-05-12 12:09:50 |
| GROCLIN | GCN | 3,5800 | -0,1500 | -4,02% | 3,7300 | 3,8700 | 3,5400 | 185 630 | 1 355 692 | 2021-05-12 12:10:51 |
| GRODNO | GRN | 15,3000 | 0,1400 | 0,92% | 15,2000 | 15,3000 | 15,0400 | 11 414 | 347 044 | 2021-05-12 12:07:08 |
| GRUPAAZOTY | ATT | 34,7600 | 0,7600 | 2,24% | 34,3400 | 35,2000 | 34,0000 | 55 210 | 3 815 662 | 2021-05-12 12:14:36 |
| GTC | GTC | 6,7600 | -0,1400 | -2,03% | 6,8400 | 6,9000 | 6,7100 | 13 273 | 180 328 | 2021-05-12 12:06:09 |
| HANDLOWY | BHW | 41,8000 | 0,0000 | 0,00% | 41,8000 | 42,5000 | 41,8000 | 16 470 | 1 383 062 | 2021-05-12 12:13:14 |
| HARPER | HRP | 10,4600 | -0,4600 | -4,21% | 10,7000 | 10,8000 | 10,4400 | 3 411 | 72 798 | 2021-05-12 12:09:41 |
| HELIO | HEL | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 847 | 23 716 | 2021-05-12 09:26:36 |
| HERKULES | HRS | 1,7000 | 0,0000 | 0,00% | 1,7000 | 1,7200 | 1,7000 | 7 953 | 27 172 | 2021-05-12 11:37:08 |
| HMINWEST | HMI | 18,1000 | -0,4000 | -2,16% | 18,0000 | 18,1000 | 18,0000 | 35 | 1 262 | 2021-05-12 10:43:19 |
| HUUUGE-S144 | HUGE | 40,1150 | 0,2800 | 0,70% | 39,8000 | 40,9200 | 39,7950 | 76 227 | 6 103 448 | 2021-05-12 12:11:10 |
| HYDROTOR | HDR | 31,5000 | 0,4000 | 1,29% | 31,4000 | 31,5000 | 31,4000 | 152 | 9 566 | 2021-05-12 10:04:34 |
| I2DEV | I2D | 11,4000 | 0,0000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | 10 | 228 | 2021-05-12 09:00:00 |
| IFCAPITAL | IFC | 3,5200 | 0,0000 | 0,00% | 3,5200 | 3,7800 | 3,5200 | 10 749 | 75 714 | 2021-05-12 11:39:38 |
| IFIRMA | IFI | 9,3400 | 0,0400 | 0,43% | 9,3000 | 9,3400 | 9,2800 | 527 | 9 810 | 2021-05-12 11:54:11 |
| IIAAV | IIA | 78,7500 | -2,3500 | -2,90% | 78,7500 | 78,7500 | 78,7500 | 1 | 158 | 2021-05-11 12:00:35 |
| IMCOMPANY | IMC | 28,0000 | 1,6000 | 6,06% | 26,4000 | 28,2000 | 26,3000 | 19 318 | 1 064 456 | 2021-05-12 12:14:30 |
| IMMOBILE | GKI | 3,0400 | 0,1000 | 3,40% | 2,9400 | 3,0400 | 2,9400 | 7 805 | 46 154 | 2021-05-12 11:24:37 |
| IMPERA | IMP | 3,8800 | 0,2500 | 6,89% | 3,7000 | 3,9000 | 3,7000 | 9 644 | 73 444 | 2021-05-12 11:27:22 |
| IMS | IMS | 3,1900 | -0,0300 | -0,93% | 3,1900 | 3,1900 | 3,1900 | 1 000 | 6 380 | 2021-05-12 10:28:13 |
| INC | INC | 7,1100 | 0,1100 | 1,57% | 6,9300 | 7,1100 | 6,9300 | 8 747 | 121 980 | 2021-05-12 11:51:40 |
| INGBSK | ING | 173,2000 | -0,8000 | -0,46% | 176,0000 | 176,0000 | 173,0000 | 3 341 | 1 161 214 | 2021-05-12 12:10:10 |
| INPRO | INP | 8,0500 | -0,1500 | -1,83% | 8,2000 | 8,2000 | 8,0500 | 322 | 5 190 | 2021-05-12 09:32:17 |
| INSTALKRK | INK | 29,6000 | 0,4000 | 1,37% | 29,2000 | 29,6000 | 29,2000 | 920 | 53 894 | 2021-05-12 12:10:13 |
| INTERAOLT | IRL | 19,2000 | 0,7200 | 3,90% | 18,5000 | 19,3000 | 18,4800 | 31 360 | 1 179 722 | 2021-05-12 12:08:27 |
| INTERCARS | CAR | 313,0000 | -4,0000 | -1,26% | 320,0000 | 320,0000 | 312,0000 | 1 204 | 752 252 | 2021-05-12 12:05:54 |
| INTERFERI | INF | 4,6000 | 0,0000 | 0,00% | 4,3600 | 4,6000 | 4,3600 | 9 653 | 86 854 | 2021-05-10 11:14:40 |
| INTERSPPL | IPO | 1,4200 | 0,0300 | 2,16% | 1,4200 | 1,4200 | 1,4200 | 7 | 20 | 2021-05-12 09:00:00 |
| INTROL | INL | 5,6400 | 0,0400 | 0,71% | 5,5000 | 5,6600 | 5,5000 | 5 286 | 59 294 | 2021-05-12 11:49:01 |
| IPOPEMA | IPE | 5,6000 | -0,1000 | -1,75% | 5,8000 | 5,8200 | 5,6000 | 1 402 | 16 182 | 2021-05-12 12:10:36 |
| IZOBLOK | IZB | 46,9000 | 0,9000 | 1,96% | 46,2000 | 46,9000 | 46,2000 | 311 | 28 898 | 2021-05-12 11:58:42 |
| IZOSTAL | IZS | 3,8700 | 0,0100 | 0,26% | 3,8700 | 3,9000 | 3,8700 | 6 557 | 51 096 | 2021-05-12 12:06:36 |
| JSW | JSW | 30,9600 | -0,3700 | -1,18% | 31,5000 | 31,9000 | 30,7000 | 231 375 | 14 378 278 | 2021-05-12 12:13:20 |
| K2HOLDING | K2H | 24,5000 | 0,2000 | 0,82% | 24,9000 | 24,9000 | 24,5000 | 530 | 26 018 | 2021-05-12 10:33:09 |
| KCI | KCI | 1,6250 | 0,0050 | 0,31% | 1,6000 | 1,6350 | 1,5800 | 30 376 | 97 250 | 2021-05-12 11:10:10 |
| KERNEL | KER | 54,0000 | 0,0000 | 0,00% | 54,4000 | 54,8000 | 53,7000 | 86 510 | 9 340 476 | 2021-05-12 12:12:40 |
| KETY | KTY | 645,0000 | 0,0000 | 0,00% | 648,0000 | 648,0000 | 643,0000 | 26 986 | 34 762 336 | 2021-05-12 12:14:21 |
| KGHM | KGH | 220,3000 | -1,0000 | -0,45% | 221,5000 | 223,2000 | 218,5000 | 108 690 | 47 961 020 | 2021-05-12 12:13:57 |
| KGL | KGL | 17,1000 | 0,7000 | 4,27% | 16,4000 | 17,1000 | 16,4000 | 4 106 | 137 380 | 2021-05-12 12:06:34 |
| KINOPOL | KPL | 13,6000 | -0,3000 | -2,16% | 13,9000 | 13,9000 | 13,6000 | 1 458 | 40 142 | 2021-05-12 12:13:13 |
| KOGENERA | KGN | 36,3000 | 0,4000 | 1,11% | 35,7000 | 36,3000 | 35,5000 | 1 284 | 92 136 | 2021-05-12 11:39:32 |
| KOMPAP | KMP | 16,0000 | -0,1000 | -0,62% | 16,0000 | 16,0000 | 16,0000 | 8 | 256 | 2021-05-12 11:12:43 |
| KPPD | KPD | 57,0000 | 0,0000 | 0,00% | 56,5000 | 57,0000 | 56,5000 | 8 | 912 | 2021-05-12 11:09:49 |
| KREC | KRC | 19,8000 | -0,1000 | -0,50% | 20,0000 | 20,0000 | 19,6000 | 1 028 | 40 924 | 2021-05-12 12:06:58 |
| KRKA | KRK | 498,0000 | 18,0000 | 3,75% | 490,0000 | 498,0000 | 490,0000 | 25 | 24 612 | 2021-05-12 10:14:35 |
| KRUK | KRU | 185,2000 | -0,6000 | -0,32% | 187,0000 | 189,3000 | 185,0000 | 2 462 | 918 592 | 2021-05-12 12:05:58 |
| KRVITAMIN | KVT | 19,3000 | -0,3000 | -1,53% | 19,7000 | 19,7000 | 18,6800 | 6 696 | 256 026 | 2021-05-12 11:58:01 |
| KSGAGRO | KSG | 3,4200 | -0,0800 | -2,29% | 3,5100 | 3,5100 | 3,4200 | 3 136 | 21 546 | 2021-05-12 11:38:57 |
| LARQ | LRQ | 1,9300 | -0,0200 | -1,03% | 1,9850 | 1,9850 | 1,9300 | 852 | 3 288 | 2021-05-12 09:28:36 |
| LENA | LEN | 5,2400 | 0,0000 | 0,00% | 5,2600 | 5,2600 | 5,2000 | 3 165 | 33 140 | 2021-05-12 11:51:20 |
| LENTEX | LTX | 10,7000 | 0,0000 | 0,00% | 10,7500 | 10,8500 | 10,6500 | 12 681 | 271 508 | 2021-05-12 12:11:35 |
| LIBET | LBT | 2,3500 | 0,0500 | 2,17% | 2,3500 | 2,3500 | 2,3500 | 5 | 24 | 2021-05-12 09:00:00 |
| LIVECHAT | LVC | 125,4000 | 2,8000 | 2,28% | 122,8000 | 126,2000 | 122,8000 | 29 785 | 7 480 006 | 2021-05-12 12:14:34 |
| LOKUM | LKD | 21,0000 | -0,4000 | -1,87% | 20,0000 | 21,0000 | 20,0000 | 23 893 | 979 012 | 2021-05-12 12:13:00 |
| LOTOS | LTS | 50,4200 | -1,9600 | -3,74% | 51,5000 | 52,3200 | 49,8000 | 730 950 | 74 176 944 | 2021-05-12 12:14:48 |
| LPP | LPP | 10720,0000 | -580,0000 | -5,13% | 11 200,0000 | 11 560,0000 | 10 540,0000 | 3 322 | 73 513 640 | 2021-05-12 12:11:20 |
| LSISOFT | LSI | 14,0000 | -0,0500 | -0,36% | 14,0000 | 14,0000 | 14,0000 | 300 | 8 400 | 2021-05-12 09:17:01 |
| LUBAWA | LBW | 1,3480 | -0,0220 | -1,61% | 1,3760 | 1,3760 | 1,3460 | 40 565 | 109 768 | 2021-05-12 12:02:33 |
| MABION | MAB | 45,5000 | 0,2000 | 0,44% | 45,0000 | 45,9500 | 43,0000 | 55 985 | 4 994 570 | 2021-05-12 12:13:44 |
| MAKARONPL | MAK | 7,3000 | 0,0000 | 0,00% | 7,2000 | 7,3000 | 7,0800 | 331 | 4 786 | 2021-05-12 11:51:43 |
| MANGATA | MGT | 88,0000 | 1,4000 | 1,62% | 87,0000 | 88,0000 | 86,6000 | 131 | 22 858 | 2021-05-12 11:39:54 |
| MARVIPOL | MVP | 9,8800 | -0,0200 | -0,20% | 10,0000 | 10,0000 | 9,8600 | 7 865 | 156 976 | 2021-05-12 12:09:21 |
| MASTERPHA | MPH | 3,7000 | 0,1300 | 3,64% | 3,7000 | 3,7000 | 3,7000 | 4 | 30 | 2021-05-12 09:23:18 |
| MAXCOM | MXC | 15,8000 | -0,1000 | -0,63% | 15,8000 | 15,8000 | 15,8000 | 250 | 7 900 | 2021-05-12 09:29:20 |
| MBANK | MBK | 287,2000 | 17,6000 | 6,53% | 271,8000 | 289,2000 | 271,0000 | 41 145 | 23 417 160 | 2021-05-12 12:14:22 |
| MBWS | MBW | 6,5000 | 0,1000 | 1,56% | 6,6600 | 6,6600 | 6,5000 | 402 | 5 226 | 2021-05-12 09:39:44 |
| MCI | MCI | 19,0000 | 0,3000 | 1,60% | 18,7500 | 19,1000 | 18,7500 | 520 | 19 554 | 2021-05-12 12:10:58 |
| MDIENERGIA | MDI | 4,1100 | -0,0600 | -1,44% | 4,2200 | 4,2200 | 4,1100 | 4 955 | 41 014 | 2021-05-12 10:18:31 |
| MEDIACAP | MCP | 2,3200 | -0,0800 | -3,33% | 2,4000 | 2,4000 | 2,3200 | 7 435 | 35 336 | 2021-05-12 10:00:19 |
| MEDICALG | MDG | 28,4000 | -0,1000 | -0,35% | 28,4000 | 28,5500 | 27,9000 | 2 240 | 125 732 | 2021-05-12 09:52:51 |
| MEDINICE | ICE | 31,6000 | -0,9000 | -2,77% | 32,5000 | 33,2000 | 31,5000 | 4 116 | 265 034 | 2021-05-12 12:13:56 |
| MENNICA | MNC | 20,1000 | 0,3000 | 1,52% | 20,1000 | 20,1000 | 20,1000 | 100 | 4 020 | 2021-05-12 11:49:48 |
| MERCATOR | MRC | 248,7000 | 6,5000 | 2,68% | 240,8000 | 255,4000 | 239,1000 | 48 219 | 24 034 948 | 2021-05-12 12:13:58 |
| MERCOR | MCR | 18,8500 | 0,3500 | 1,89% | 18,7500 | 19,2000 | 18,7000 | 3 607 | 136 394 | 2021-05-12 12:00:03 |
| MEXPOLSKA | MEX | 2,4100 | -0,0900 | -3,60% | 2,5000 | 2,5000 | 2,4100 | 164 | 794 | 2021-05-12 12:03:52 |
| MFO | MFO | 44,0000 | 0,2000 | 0,46% | 44,0000 | 44,0000 | 43,9000 | 1 475 | 129 740 | 2021-05-12 11:20:34 |
| MILKILAND | MLK | 0,8700 | 0,0200 | 2,35% | 0,8760 | 0,8760 | 0,8200 | 575 | 970 | 2021-05-12 12:00:30 |
| MILLENNIUM | MIL | 4,6940 | 0,2540 | 5,72% | 4,4800 | 4,7580 | 4,4480 | 1 820 753 | 17 024 936 | 2021-05-12 12:14:45 |
| MIRACULUM | MIR | 1,2300 | -0,0100 | -0,81% | 1,1900 | 1,2300 | 1,1900 | 12 712 | 30 576 | 2021-05-12 12:09:48 |
| MIRBUD | MRB | 5,1000 | 0,0400 | 0,79% | 5,0700 | 5,1300 | 5,0600 | 49 581 | 505 036 | 2021-05-12 12:08:38 |
| MLPGROUP | MLG | 77,2000 | 0,2000 | 0,26% | 77,0000 | 77,2000 | 75,0000 | 98 | 15 004 | 2021-05-12 10:15:06 |
| MLSYSTEM | MLS | 134,2000 | -2,4000 | -1,76% | 137,0000 | 137,0000 | 134,2000 | 2 444 | 661 128 | 2021-05-12 12:14:12 |
| MOBRUK | MBR | 374,0000 | 6,0000 | 1,63% | 368,0000 | 374,0000 | 368,0000 | 515 | 383 000 | 2021-05-12 12:13:51 |
| MOL | MOL | 28,1800 | -0,4200 | -1,47% | 28,4800 | 28,4800 | 27,8000 | 102 213 | 5 760 830 | 2021-05-11 16:35:03 |
| MONNARI | MON | 3,2000 | 0,1000 | 3,23% | 3,1200 | 3,2900 | 3,0800 | 160 463 | 1 029 140 | 2021-05-12 12:03:16 |
| MOSTALPLC | MSP | 12,4500 | 0,0000 | 0,00% | 12,4500 | 12,4500 | 12,4500 | 2 | 50 | 2021-05-12 09:06:53 |
| MOSTALWAR | MSW | 7,1400 | 0,0400 | 0,56% | 7,0200 | 7,1400 | 7,0000 | 2 574 | 36 416 | 2021-05-12 11:01:04 |
| MOSTALZAB | MSZ | 1,4750 | -0,0050 | -0,34% | 1,4800 | 1,4800 | 1,4500 | 40 228 | 117 616 | 2021-05-12 11:59:51 |
| MUZA | MZA | 3,7800 | -0,1400 | -3,57% | 3,8000 | 3,8000 | 3,6000 | 12 820 | 96 752 | 2021-05-11 17:02:17 |
| MWTRADE | MWT | 3,2600 | 0,1900 | 6,19% | 3,0900 | 3,2600 | 3,0900 | 8 072 | 51 268 | 2021-05-12 10:57:11 |
| NANOGROUP | NNG | 4,9000 | -0,0100 | -0,20% | 4,9200 | 4,9900 | 4,6950 | 14 443 | 141 002 | 2021-05-12 11:50:21 |
| NETIA | NET | 5,8000 | -0,0400 | -0,68% | 5,8000 | 5,8400 | 5,8000 | 6 685 | 77 814 | 2021-05-12 11:47:48 |
| NEUCA | NEU | 687,0000 | -13,0000 | -1,86% | 701,0000 | 701,0000 | 686,0000 | 683 | 949 486 | 2021-05-12 12:08:01 |
| NEWAG | NWG | 25,8000 | 0,0000 | 0,00% | 26,0000 | 26,1000 | 25,8000 | 969 | 50 316 | 2021-05-12 12:03:25 |
| NEXITY | NXG | 9,1000 | 0,3000 | 3,41% | 9,2000 | 9,2000 | 8,8000 | 720 | 12 828 | 2021-05-12 09:58:47 |
| NOVATURAS | NTU | 21,4000 | 0,0000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | 4 | 172 | 2021-05-07 09:00:00 |
| NOVAVISGR | NVG | 1,6500 | 0,0000 | 0,00% | 1,7200 | 1,7200 | 1,6500 | 1 003 | 3 310 | 2021-05-04 14:04:23 |
| NTTSYSTEM | NTT | 5,8800 | 0,0000 | 0,00% | 5,8200 | 5,8800 | 5,8200 | 1 996 | 23 334 | 2021-05-12 12:01:47 |
| OAT | OAT | 47,9000 | -0,1000 | -0,21% | 48,5000 | 48,5000 | 47,1500 | 8 523 | 810 202 | 2021-05-12 12:06:39 |
| ODLEWNIE | ODL | 5,3800 | -0,0200 | -0,37% | 5,4000 | 5,4000 | 5,3800 | 503 | 5 422 | 2021-05-12 12:12:43 |
| OEX | OEX | 17,8500 | -0,2500 | -1,38% | 17,7000 | 18,0000 | 17,7000 | 842 | 30 054 | 2021-05-12 11:56:16 |
| OPONEO.PL | OPN | 52,0000 | -1,2000 | -2,26% | 53,2000 | 53,2000 | 52,0000 | 1 813 | 188 766 | 2021-05-12 12:03:48 |
| OPTEAM | OPM | 15,9000 | -0,0500 | -0,31% | 16,0000 | 16,0000 | 15,2000 | 5 976 | 185 774 | 2021-05-12 11:59:06 |
| ORANGEPL | OPL | 6,7350 | -0,1250 | -1,82% | 6,8250 | 6,8550 | 6,7100 | 222 056 | 3 007 106 | 2021-05-12 12:14:10 |
| ORZBIALY | OBL | 18,1000 | 0,6000 | 3,43% | 17,7000 | 18,1000 | 17,7000 | 899 | 32 118 | 2021-05-12 11:39:17 |
| OTLOG | OTS | 7,1600 | -0,1800 | -2,45% | 7,2000 | 7,2000 | 7,1600 | 574 | 8 262 | 2021-05-12 11:29:55 |
| OTMUCHOW | OTM | 3,9800 | 0,0800 | 2,05% | 3,9000 | 4,0000 | 3,8000 | 3 579 | 27 980 | 2021-05-12 11:35:48 |
| OVOSTAR | OVO | 81,0000 | 5,0000 | 6,58% | 81,0000 | 81,0000 | 81,0000 | 1 | 162 | 2021-05-10 09:05:22 |
| PAMAPOL | PMP | 2,5200 | 0,0200 | 0,80% | 2,5200 | 2,5400 | 2,4000 | 17 224 | 86 972 | 2021-05-12 12:08:57 |
| PANOVA | NVA | 14,8500 | -0,3500 | -2,30% | 14,8500 | 14,8500 | 14,7000 | 2 114 | 62 656 | 2021-05-12 12:14:51 |
| PATENTUS | PAT | 0,9260 | 0,0140 | 1,54% | 0,9120 | 0,9260 | 0,9040 | 11 329 | 20 696 | 2021-05-12 11:39:10 |
| PBKM | BKM | 84,0000 | -4,0000 | -4,55% | 84,0000 | 84,0000 | 84,0000 | 3 | 504 | 2021-05-12 10:46:49 |
| PCCROKITA | PCR | 69,0000 | 0,2000 | 0,29% | 68,8000 | 70,0000 | 68,3000 | 986 | 136 334 | 2021-05-12 12:09:04 |
| PCFGROUP | PCF | 65,0500 | -0,2500 | -0,38% | 65,3000 | 65,4500 | 64,5000 | 3 234 | 420 456 | 2021-05-12 12:10:37 |
| PEKABEX | PBX | 24,9000 | 0,0000 | 0,00% | 25,0000 | 25,0000 | 24,5000 | 2 469 | 122 188 | 2021-05-12 12:12:11 |
| PEKAO | PEO | 84,2600 | -0,2800 | -0,33% | 84,0000 | 86,1600 | 83,9400 | 198 138 | 33 725 284 | 2021-05-12 12:13:35 |
| PEMANAGER | PEM | 18,6500 | -0,2500 | -1,32% | 18,9000 | 18,9000 | 18,6500 | 66 | 2 466 | 2021-05-12 12:00:28 |
| PEP | PEP | 79,2000 | -0,8000 | -1,00% | 81,2000 | 81,2000 | 79,0000 | 881 | 140 404 | 2021-05-12 12:05:54 |
| PEPEES | PPS | 1,6000 | 0,0500 | 3,23% | 1,5800 | 1,6000 | 1,5000 | 11 997 | 36 590 | 2021-05-12 10:24:52 |
| PGE | PGE | 9,6980 | -0,0300 | -0,31% | 9,8200 | 9,9500 | 9,5240 | 1 179 682 | 22 872 974 | 2021-05-12 12:14:52 |
| PGFGROUP | PGV | 3,3100 | -0,1900 | -5,43% | 3,5000 | 3,5000 | 3,2500 | 85 817 | 568 128 | 2021-05-12 11:52:40 |
| PGNIG | PGN | 6,7660 | -0,0340 | -0,50% | 6,7740 | 6,8500 | 6,7500 | 1 258 344 | 17 089 510 | 2021-05-12 12:13:40 |
| PGSSOFT | PSW | 14,1500 | 0,0000 | 0,00% | 14,6000 | 14,6000 | 14,1500 | 301 | 8 552 | 2021-05-12 12:00:18 |
| PHARMENA | PHR | 9,3200 | -0,1700 | -1,79% | 9,3000 | 9,4000 | 9,3000 | 618 | 11 570 | 2021-05-12 11:13:19 |
| PHN | PHN | 14,0500 | 0,0500 | 0,36% | 14,0000 | 14,1500 | 14,0000 | 191 | 5 360 | 2021-05-12 10:10:07 |
| PHOTON | PEN | 11,8000 | 0,1000 | 0,85% | 11,7000 | 11,9000 | 11,0000 | 6 880 | 157 654 | 2021-05-12 12:13:03 |
| PKNORLEN | PKN | 73,7000 | 1,5000 | 2,08% | 72,2000 | 73,8800 | 71,0600 | 779 484 | 113 396 832 | 2021-05-12 12:14:47 |
| PKOBP | PKO | 34,0900 | -0,4100 | -1,19% | 34,7400 | 35,0000 | 33,8400 | 2 370 724 | 163 214 000 | 2021-05-12 12:14:44 |
| PKPCARGO | PKP | 19,3800 | -0,4200 | -2,12% | 19,8000 | 19,8000 | 19,1200 | 72 978 | 2 827 842 | 2021-05-12 12:12:31 |
| PLASTBOX | PLX | 2,2200 | 0,0000 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 2 236 | 9 928 | 2021-05-12 12:08:09 |
| PLATYNINW | PIW | 4,3600 | 0,1600 | 3,81% | 4,2000 | 4,4000 | 4,0200 | 414 | 3 484 | 2021-05-12 12:10:54 |
| PLAYWAY | PLW | 427,4000 | -7,2000 | -1,66% | 434,6000 | 439,4000 | 427,0000 | 3 753 | 3 228 602 | 2021-05-12 12:12:15 |
| PLAZACNTR | PLZ | 1,3000 | -0,0400 | -2,99% | 1,3102 | 1,3498 | 1,2850 | 16 645 | 43 596 | 2021-05-11 16:13:26 |
| PMPG | PGM | 4,6600 | -0,2400 | -4,90% | 4,6600 | 4,6600 | 4,6600 | 215 | 2 004 | 2021-05-12 09:00:00 |
| POLICE | PCE | 12,7500 | 0,0500 | 0,39% | 12,7500 | 12,9000 | 12,7000 | 6 180 | 157 840 | 2021-05-12 11:37:00 |
| POLIMEXMS | PXM | 5,3000 | -0,0400 | -0,75% | 5,3400 | 5,3700 | 5,2700 | 78 329 | 831 536 | 2021-05-12 12:08:31 |
| POLWAX | PWX | 3,2400 | 0,0400 | 1,25% | 3,2500 | 3,2500 | 3,2200 | 10 344 | 67 002 | 2021-05-12 11:43:40 |
| POZBUD | POZ | 2,9400 | 0,0400 | 1,38% | 2,9100 | 2,9400 | 2,9100 | 8 698 | 50 812 | 2021-05-12 11:42:26 |
| PRAGMAINK | PRI | 5,7500 | 0,3500 | 6,48% | 5,4000 | 6,3500 | 5,4000 | 6 709 | 77 816 | 2021-05-12 10:58:24 |
| PRAIRIE | PDZ | 0,7360 | 0,0010 | 0,14% | 0,7280 | 0,7490 | 0,7150 | 165 126 | 242 198 | 2021-05-12 12:07:20 |
| PROCHEM | PRM | 24,2000 | -0,8000 | -3,20% | 25,0000 | 25,0000 | 24,2000 | 97 | 4 698 | 2021-05-12 10:19:30 |
| PROJPRZEM | PJP | 18,6000 | -0,4000 | -2,11% | 18,6000 | 18,6000 | 18,6000 | 80 | 2 976 | 2021-05-12 09:00:00 |
| PROTEKTOR | PRT | 3,7400 | 0,0800 | 2,19% | 3,6900 | 3,7750 | 3,6500 | 6 744 | 49 750 | 2021-05-12 11:35:59 |
| PROVIDENT | IPF | 7,0500 | 0,2000 | 2,92% | 6,8500 | 7,0500 | 6,7500 | 38 669 | 537 026 | 2021-05-12 12:09:20 |
| PUNKPIRAT | PUN | 0,6380 | 0,0000 | 0,00% | 0,6380 | 0,6380 | 0,6380 | 1 000 | 1 276 | 2021-05-12 10:21:15 |
| PURE | PUR | 99,6000 | -1,0000 | -0,99% | 101,0000 | 101,4000 | 99,6000 | 276 | 55 218 | 2021-05-12 12:12:28 |
| PZU | PZU | 34,6300 | -0,5600 | -1,59% | 35,5800 | 35,6100 | 34,5100 | 1 475 088 | 102 924 536 | 2021-05-12 12:14:57 |
| QUERCUS | QRS | 5,1000 | -0,0200 | -0,39% | 5,0800 | 5,1200 | 5,0800 | 2 886 | 29 444 | 2021-05-12 11:22:51 |
| R22 | R22 | 53,1000 | -0,4000 | -0,75% | 53,7000 | 54,0000 | 53,0000 | 5 326 | 566 328 | 2021-05-12 11:59:17 |
| RADPOL | RDL | 2,7800 | -0,0200 | -0,71% | 2,7900 | 2,7900 | 2,7800 | 624 | 3 470 | 2021-05-12 11:29:00 |
| RAFAMET | RAF | 18,1000 | 0,4000 | 2,26% | 18,1000 | 18,1000 | 18,1000 | 5 | 182 | 2021-05-12 09:00:00 |
| RAINBOW | RBW | 32,1500 | 0,4500 | 1,42% | 32,1000 | 32,7000 | 31,7000 | 4 049 | 261 862 | 2021-05-12 11:58:21 |
| RANKPROGR | RNK | 2,1800 | 0,0000 | 0,00% | 2,2000 | 2,3600 | 2,1100 | 76 633 | 339 224 | 2021-05-12 12:07:19 |
| RAWLPLUG | RWL | 14,9000 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 2 189 | 65 232 | 2021-05-12 11:38:00 |
| RELPOL | RLP | 6,5000 | 0,0800 | 1,25% | 6,4000 | 6,5000 | 6,4000 | 2 603 | 33 380 | 2021-05-12 11:31:51 |
| REMAK | RMK | 24,8000 | 0,2000 | 0,81% | 24,8000 | 25,2000 | 24,6000 | 1 485 | 73 954 | 2021-05-12 11:06:05 |
| RESBUD | RES | 0,9000 | 0,0350 | 4,05% | 0,8650 | 0,9300 | 0,8500 | 106 873 | 184 254 | 2021-05-12 11:36:21 |
| RONSON | RON | 1,8800 | 0,0000 | 0,00% | 1,9000 | 1,9000 | 1,8800 | 1 025 | 3 854 | 2021-05-12 09:15:51 |
| ROPCZYCE | RPC | 26,7000 | 0,0000 | 0,00% | 26,5000 | 26,7000 | 26,5000 | 10 224 | 542 570 | 2021-05-12 12:07:54 |
| RYVU | RVU | 48,0000 | -0,5000 | -1,03% | 48,5000 | 48,8000 | 47,7000 | 944 | 91 274 | 2021-05-12 11:17:29 |
| SANOK | SNK | 26,2000 | 0,5000 | 1,95% | 25,8000 | 26,7000 | 25,2000 | 17 069 | 896 086 | 2021-05-12 12:12:19 |
| SANPL | SPL | 230,9000 | -1,5000 | -0,65% | 232,0000 | 238,8000 | 229,0000 | 37 307 | 17 498 394 | 2021-05-12 12:13:28 |
| SANTANDER | SAN | 14,6800 | -0,1000 | -0,68% | 14,8000 | 14,8000 | 14,6800 | 6 121 | 180 104 | 2021-05-12 11:31:50 |
| SANWIL | SNW | 3,0000 | 0,0000 | 0,00% | 3,0500 | 3,0500 | 2,9950 | 9 583 | 57 664 | 2021-05-12 12:10:23 |
| SECOGROUP | SWG | 13,1000 | 0,1000 | 0,77% | 13,0000 | 13,5000 | 13,0000 | 602 | 15 744 | 2021-05-11 16:31:46 |
| SEKO | SEK | 10,9000 | -0,2000 | -1,80% | 10,9000 | 11,2000 | 10,9000 | 980 | 21 394 | 2021-05-11 14:55:33 |
| SELENAFM | SEL | 22,0000 | -0,6000 | -2,65% | 22,6000 | 22,6000 | 22,0000 | 725 | 32 500 | 2021-05-12 11:56:52 |
| SELVITA | SLV | 71,0000 | -1,4000 | -1,93% | 72,5000 | 72,5000 | 70,0000 | 1 528 | 216 418 | 2021-05-12 12:08:49 |
| SERINUS | SEN | 0,8871 | 0,0170 | 1,95% | 0,8840 | 0,8900 | 0,8701 | 260 774 | 460 804 | 2021-05-12 12:13:06 |
| SILVAIR-REGS | SVRS | 6,0000 | 0,3500 | 6,19% | 6,0000 | 6,0000 | 6,0000 | 16 | 192 | 2021-05-12 09:00:00 |
| SILVANO | SFG | 8,1000 | 0,0000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 232 | 3 758 | 2021-05-11 09:00:05 |
| SKARBIEC | SKH | 40,4000 | 1,4000 | 3,59% | 40,0000 | 40,9000 | 40,0000 | 4 915 | 398 442 | 2021-05-12 12:11:58 |
| SKOTAN | SKT | 2,5800 | 0,0800 | 3,20% | 2,5700 | 2,5800 | 2,4700 | 14 731 | 74 692 | 2021-05-12 11:51:50 |
| SKYLINE | SKL | 0,8900 | 0,0000 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 1 200 | 2 136 | 2021-05-10 09:41:10 |
| SLEEPZAG | SLZ | 0,6450 | -0,0150 | -2,27% | 0,6550 | 0,6550 | 0,5900 | 24 743 | 30 198 | 2021-05-11 14:49:37 |
| SNIEZKA | SKA | 89,8000 | 0,0000 | 0,00% | 90,0000 | 90,0000 | 89,0000 | 2 625 | 469 686 | 2021-05-12 11:56:33 |
| SOLAR | SOL | 4,8300 | 0,0100 | 0,21% | 4,8200 | 4,9400 | 4,8200 | 2 353 | 23 116 | 2021-05-12 11:39:17 |
| SONEL | SON | 12,7000 | -0,0500 | -0,39% | 12,7500 | 12,7500 | 12,4000 | 4 645 | 117 082 | 2021-05-12 11:35:54 |
| SOPHARMA | SPH | 7,4500 | 0,1500 | 2,05% | 7,3000 | 7,4500 | 7,3000 | 310 | 4 574 | 2021-05-12 11:56:35 |
| STALEXP | STX | 3,5700 | -0,0100 | -0,28% | 3,5700 | 3,5700 | 3,5400 | 38 563 | 274 720 | 2021-05-12 12:00:58 |
| STALPROD | STP | 391,5000 | -8,5000 | -2,12% | 399,0000 | 399,0000 | 390,0000 | 1 608 | 1 265 146 | 2021-05-12 12:13:35 |
| STALPROFI | STF | 14,2000 | 0,0500 | 0,35% | 14,3000 | 14,3000 | 14,0000 | 18 341 | 519 938 | 2021-05-12 12:14:11 |
| STAPORKOW | ZUK | 3,8600 | 0,0200 | 0,52% | 3,7000 | 3,8600 | 3,7000 | 2 770 | 20 910 | 2021-05-12 12:06:02 |
| SUNEX | SNX | 6,2400 | 0,1400 | 2,30% | 6,1400 | 6,2400 | 6,1200 | 6 994 | 86 186 | 2021-05-12 12:00:47 |
| SUWARY | SUW | 22,8000 | 1,0000 | 4,59% | 23,0000 | 23,0000 | 22,8000 | 180 | 8 210 | 2021-05-12 11:18:14 |
| SWISSMED | SWD | 9,1800 | -0,0200 | -0,22% | 9,2000 | 9,2000 | 8,9600 | 3 573 | 64 552 | 2021-05-11 14:25:13 |
| SYGNITY | SGN | 10,0000 | 0,1000 | 1,01% | 9,9200 | 10,3000 | 9,9200 | 831 | 16 742 | 2021-05-12 11:59:53 |
| SYNEKTIK | SNT | 28,6500 | -0,3000 | -1,04% | 29,3000 | 29,3000 | 28,6500 | 1 804 | 104 600 | 2021-05-12 12:12:31 |
| TALANX | TNX | 183,0000 | -1,0000 | -0,54% | 183,0000 | 183,0000 | 183,0000 | 3 | 1 098 | 2021-05-10 11:17:43 |
| TALEX | TLX | 18,0000 | 1,3000 | 7,78% | 17,0000 | 18,0000 | 17,0000 | 1 483 | 52 460 | 2021-05-12 11:38:17 |
| TATRY | TMR | 163,0000 | 0,0000 | 0,00% | 163,0000 | 163,0000 | 163,0000 | 25 | 8 150 | 2021-05-11 09:00:00 |
| TAURONPE | TPE | 3,2930 | -0,0760 | -2,26% | 3,3750 | 3,3920 | 3,2540 | 1 552 817 | 10 265 024 | 2021-05-12 12:13:10 |
| TBULL | TBL | 25,0500 | -0,3500 | -1,38% | 25,6000 | 25,6000 | 25,0500 | 1 370 | 68 964 | 2021-05-12 12:14:26 |
| TESGAS | TSG | 4,9700 | -0,0300 | -0,60% | 5,0900 | 5,0900 | 4,9700 | 4 205 | 42 794 | 2021-05-12 11:11:59 |
| TIM | TIM | 31,5000 | -0,2000 | -0,63% | 31,8500 | 32,0000 | 31,3000 | 3 630 | 229 662 | 2021-05-12 12:14:16 |
| TORPOL | TOR | 14,1800 | 0,0000 | 0,00% | 14,1600 | 14,3200 | 14,0000 | 12 902 | 364 588 | 2021-05-12 12:00:54 |
| TOWERINVT | TOW | 21,2000 | 0,2000 | 0,95% | 20,2000 | 21,2000 | 19,2000 | 2 103 | 86 938 | 2021-05-10 17:00:00 |
| TOYA | TOA | 7,9000 | -0,0300 | -0,38% | 7,9400 | 8,0000 | 7,8800 | 58 342 | 926 378 | 2021-05-12 11:56:30 |
| TRAKCJA | TRK | 2,4900 | -0,1650 | -6,21% | 2,6450 | 2,6550 | 2,4050 | 1 288 952 | 6 405 352 | 2021-05-12 12:11:34 |
| TRANSPOL | TRN | 3,0800 | -0,0100 | -0,32% | 3,0900 | 3,1000 | 3,0800 | 11 277 | 69 730 | 2021-05-12 12:06:55 |
| TRITON | TRI | 3,5500 | -0,0100 | -0,28% | 3,4700 | 3,5500 | 3,4700 | 365 | 2 558 | 2021-05-11 12:07:39 |
| TSGAMES | TEN | 419,6000 | -5,4000 | -1,27% | 427,0000 | 432,0000 | 418,8000 | 12 503 | 10 629 444 | 2021-05-12 12:10:17 |
| ULMA | ULM | 70,0000 | -0,5000 | -0,71% | 71,0000 | 71,0000 | 69,5000 | 3 296 | 462 440 | 2021-05-12 11:49:49 |
| ULTGAMES | ULG | 31,1000 | 0,0000 | 0,00% | 31,6000 | 31,6000 | 31,0000 | 838 | 52 158 | 2021-05-12 11:50:35 |
| UNIBEP | UNI | 11,7000 | 0,0000 | 0,00% | 11,8500 | 11,8500 | 11,7000 | 1 777 | 41 912 | 2021-05-12 12:00:42 |
| UNICREDIT | UCG | 45,4300 | 0,9650 | 2,17% | 44,7700 | 45,4300 | 44,7700 | 219 | 19 674 | 2021-05-11 16:46:11 |
| UNIMOT | UNT | 53,5000 | 0,5000 | 0,94% | 52,5000 | 53,5000 | 52,5000 | 1 955 | 207 484 | 2021-05-12 12:01:51 |
| VENTUREIN | VTI | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 1 000 | 4 840 | 2021-05-12 09:00:00 |
| VIGOSYS | VGO | 778,0000 | 2,0000 | 0,26% | 778,0000 | 778,0000 | 778,0000 | 17 | 26 452 | 2021-05-12 10:21:08 |
| VINDEXUS | VIN | 6,0600 | -0,0200 | -0,33% | 6,1000 | 6,1000 | 6,0000 | 2 370 | 28 522 | 2021-05-12 12:04:02 |
| VISTAL | VTL | 3,6600 | -0,2700 | -6,87% | 3,9300 | 4,0800 | 3,5700 | 269 455 | 2 003 546 | 2021-05-12 12:14:39 |
| VIVID | VVD | 1,5700 | 0,0080 | 0,51% | 1,5860 | 1,5860 | 1,5700 | 4 407 | 13 902 | 2021-05-12 10:30:37 |
| VOTUM | VOT | 16,6600 | -1,2200 | -6,82% | 16,6200 | 16,7200 | 16,0600 | 57 471 | 1 880 206 | 2021-05-12 12:14:47 |
| VOXEL | VOX | 43,6000 | -0,4000 | -0,91% | 43,6000 | 43,6000 | 43,6000 | 491 | 42 816 | 2021-05-12 11:47:40 |
| VRG | VRG | 3,6800 | -0,0100 | -0,27% | 3,6900 | 3,6950 | 3,6800 | 7 542 | 55 582 | 2021-05-12 11:49:07 |
| WARIMPEX | WXF | 5,0800 | -0,1400 | -2,68% | 4,8000 | 5,0800 | 4,8000 | 69 | 678 | 2021-05-11 11:53:55 |
| WASKO | WAS | 1,6850 | -0,0150 | -0,88% | 1,6950 | 1,6950 | 1,6300 | 9 610 | 31 824 | 2021-05-12 11:57:50 |
| WAWEL | WWL | 600,0000 | -4,0000 | -0,66% | 600,0000 | 604,0000 | 600,0000 | 37 | 44 600 | 2021-05-12 11:11:03 |
| WIELTON | WLT | 11,4000 | -0,1000 | -0,87% | 11,4000 | 11,5000 | 11,3000 | 12 217 | 278 396 | 2021-05-12 12:13:46 |
| WIKANA | WIK | 4,0000 | 0,0000 | 0,00% | 3,8800 | 4,0000 | 3,8600 | 225 | 1 738 | 2021-05-11 16:49:31 |
| WIRTUALNA | WPL | 111,0000 | -0,6000 | -0,54% | 111,0000 | 112,6000 | 107,6000 | 3 909 | 863 700 | 2021-05-12 12:14:30 |
| WITTCHEN | WTN | 12,7000 | -0,1000 | -0,78% | 12,8000 | 12,8000 | 12,7000 | 251 | 6 376 | 2021-05-12 11:00:02 |
| WOJAS | WOJ | 4,8600 | -0,0700 | -1,42% | 5,0800 | 5,0800 | 4,8600 | 45 | 440 | 2021-05-12 10:53:39 |
| WORKSERV | WSE | 1,4160 | -0,0080 | -0,56% | 1,4200 | 1,4220 | 1,4140 | 16 564 | 46 974 | 2021-05-12 11:41:07 |
| XTB | XTB | 17,3600 | 0,4700 | 2,78% | 17,0500 | 17,5300 | 17,0500 | 175 712 | 6 088 752 | 2021-05-12 12:13:03 |
| XTPL | XTP | 71,0000 | -0,7000 | -0,98% | 71,0000 | 72,2000 | 71,0000 | 1 634 | 233 292 | 2021-05-12 11:42:54 |
| ZAMET | ZMT | 0,8600 | -0,0100 | -1,15% | 0,8640 | 0,8640 | 0,8600 | 27 848 | 47 922 | 2021-05-12 11:39:16 |
| ZEPAK | ZEP | 10,0500 | 0,0000 | 0,00% | 10,1500 | 10,2000 | 10,0500 | 2 029 | 41 186 | 2021-05-12 10:17:55 |
| ZPUE | PUE | 210,0000 | -4,0000 | -1,87% | 214,0000 | 214,0000 | 210,0000 | 21 | 8 828 | 2021-05-12 11:03:38 |
| ZREMB | ZRE | 1,2700 | 0,0100 | 0,79% | 1,2550 | 1,2700 | 1,2550 | 6 710 | 16 984 | 2021-05-12 12:14:15 |
| ZUE | ZUE | 4,5100 | 0,0100 | 0,22% | 4,5600 | 4,5800 | 4,5000 | 3 084 | 28 040 | 2021-05-12 11:22:47 |
