66 790,8900
-1,97%
-1 340,3200
WIG |
|
|---|---|
| Kurs odniesienia: | 68 131,2100 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 68 080,7900 |
| Max 1D: | 68 080,7900 |
| Min 1D: | 66 763,9000 |
| Wolumen obrotu: | 12 743 322 szt. |
| Wartość obrotu: | 359 001 952 zł |
| Liczba transakcji: | 45 179 |
| Stopa zwrotu 1R: | 15,56% |
| Max 1R: | 74 813,2400 |
| Min 1R: | 56 448,6600 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 2,8900 | 0,0200 | 0,70% | 2,8500 | 2,8900 | 2,8500 | 2 188 | 12 508 | 2022-01-28 11:17:54 |
| 11BIT | 11B | 557,5000 | 9,5000 | 1,73% | 553,0000 | 566,0000 | 543,0000 | 1 641 | 1 818 104 | 2022-01-28 11:28:37 |
| 3RGAMES | 3RG | 0,8200 | 0,0300 | 3,80% | 0,8300 | 0,8600 | 0,8200 | 15 423 | 26 212 | 2022-01-28 11:21:24 |
| 4FUNMEDIA | 4FM | 8,3000 | 0,1000 | 1,22% | 8,2000 | 8,3000 | 8,2000 | 1 025 | 16 966 | 2022-01-28 09:39:33 |
| ABPL | ABE | 51,2000 | 0,2000 | 0,39% | 51,0000 | 51,2000 | 50,4000 | 1 090 | 111 204 | 2022-01-28 10:01:49 |
| ACAUTOGAZ | ACG | 29,0000 | -0,5000 | -1,69% | 29,5000 | 29,5000 | 28,9000 | 1 368 | 79 604 | 2022-01-28 11:09:23 |
| ACTION | ACT | 12,4500 | -0,3000 | -2,35% | 12,7500 | 12,7500 | 12,4000 | 3 557 | 88 668 | 2022-01-28 11:16:56 |
| ADIUVO | ADV | 2,5500 | -0,1000 | -3,77% | 2,6500 | 2,6500 | 2,5500 | 27 | 142 | 2022-01-28 09:55:46 |
| AGORA | AGO | 7,3400 | -0,1000 | -1,34% | 7,5600 | 7,5600 | 7,3400 | 1 348 | 19 984 | 2022-01-28 11:24:25 |
| AGROTON | AGT | 5,6400 | -0,1400 | -2,42% | 5,7000 | 5,7400 | 5,6400 | 2 802 | 31 870 | 2022-01-28 11:22:57 |
| AIGAMES | ALG | 3,6000 | 0,0750 | 2,13% | 3,5250 | 3,6000 | 3,5250 | 909 | 6 418 | 2022-01-28 10:38:41 |
| AILLERON | ALL | 13,4000 | 0,4000 | 3,08% | 12,7000 | 13,4000 | 12,6000 | 7 263 | 189 884 | 2022-01-28 10:18:12 |
| AIRWAY | AWM | 0,6840 | -0,0260 | -3,66% | 0,7100 | 0,7100 | 0,6840 | 13 471 | 18 562 | 2022-01-28 11:10:09 |
| ALIOR | ALR | 54,6400 | -1,6600 | -2,95% | 56,0000 | 56,2000 | 54,6400 | 99 277 | 10 934 676 | 2022-01-28 11:29:39 |
| ALLEGRO | ALE | 35,1250 | -1,2750 | -3,50% | 36,5000 | 36,6400 | 35,0500 | 1 744 283 | 123 858 808 | 2022-01-28 11:32:48 |
| ALTA | AAT | 2,3900 | -0,1000 | -4,02% | 2,3900 | 2,4700 | 2,3400 | 10 919 | 52 042 | 2022-01-28 10:43:10 |
| ALTUS | ALI | 1,4600 | -0,0450 | -2,99% | 1,4600 | 1,4600 | 1,4600 | 10 760 | 31 420 | 2022-01-28 11:24:43 |
| ALUMETAL | AML | 57,8000 | -0,2000 | -0,34% | 58,0000 | 58,6000 | 57,8000 | 2 201 | 255 308 | 2022-01-28 10:59:40 |
| AMBRA | AMB | 23,5000 | 0,3000 | 1,29% | 23,5000 | 23,8000 | 23,5000 | 4 704 | 221 884 | 2022-01-28 11:22:53 |
| AMICA | AMC | 107,0000 | -3,0000 | -2,73% | 109,2000 | 110,6000 | 107,0000 | 3 020 | 652 858 | 2022-01-28 11:31:42 |
| AMREST | EAT | 25,5600 | 0,0000 | 0,00% | 25,6000 | 25,7600 | 25,1400 | 13 103 | 665 130 | 2022-01-28 11:26:35 |
| ANSWEAR | ANR | 31,0000 | -0,6000 | -1,90% | 31,8000 | 31,8000 | 30,7500 | 2 636 | 165 498 | 2022-01-28 11:31:30 |
| APATOR | APT | 19,2000 | 0,0500 | 0,26% | 19,1500 | 19,5000 | 19,0000 | 7 336 | 282 080 | 2022-01-28 11:16:31 |
| APLISENS | APN | 13,4000 | -0,3000 | -2,19% | 13,7000 | 13,7000 | 13,0000 | 1 376 | 36 178 | 2022-01-28 10:09:17 |
| APSENERGY | APE | 3,2200 | 0,1200 | 3,87% | 3,3300 | 3,3300 | 3,2200 | 155 | 998 | 2022-01-28 10:08:49 |
| ARCHICOM | ARH | 19,2000 | -0,1000 | -0,52% | 19,2000 | 19,9000 | 19,2000 | 1 032 | 40 416 | 2022-01-28 11:28:47 |
| ARCTIC | ATC | 8,6300 | 0,0800 | 0,94% | 8,5200 | 8,6300 | 8,5000 | 17 289 | 296 720 | 2022-01-28 10:05:35 |
| ARTERIA | ARR | 7,1000 | -0,0500 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 5 | 72 | 2022-01-28 09:00:00 |
| ARTIFEX | ART | 9,8400 | -0,1600 | -1,60% | 10,2500 | 10,2500 | 9,8400 | 2 979 | 59 340 | 2022-01-28 11:26:09 |
| ASBIS | ASB | 17,2400 | -0,1600 | -0,92% | 17,7800 | 17,7800 | 17,1800 | 58 570 | 2 042 346 | 2022-01-28 11:26:36 |
| ASSECOBS | ABS | 40,6000 | 0,0000 | 0,00% | 40,2000 | 40,6000 | 40,2000 | 146 | 11 790 | 2022-01-28 10:24:42 |
| ASSECOPOL | ACP | 81,8000 | 0,8000 | 0,99% | 81,5000 | 82,9500 | 80,8000 | 20 063 | 3 292 780 | 2022-01-28 11:32:28 |
| ASSECOSEE | ASE | 49,9000 | -0,9000 | -1,77% | 51,4000 | 51,4000 | 49,4000 | 3 137 | 313 666 | 2022-01-28 11:28:50 |
| ASTARTA | AST | 32,7000 | -0,8000 | -2,39% | 33,6000 | 34,6500 | 32,5500 | 8 058 | 539 496 | 2022-01-28 11:25:52 |
| ATAL | 1AT | 42,2000 | 0,2000 | 0,48% | 41,8000 | 42,2000 | 41,8000 | 285 | 24 050 | 2022-01-28 09:49:06 |
| ATENDE | ATD | 4,3500 | -0,1500 | -3,33% | 4,5000 | 4,5000 | 4,3500 | 4 803 | 42 276 | 2022-01-28 11:25:13 |
| ATLANTAPL | ATP | 9,6000 | -0,1000 | -1,03% | 9,7000 | 9,8000 | 9,6000 | 1 306 | 25 210 | 2022-01-26 15:09:17 |
| ATLANTIS | ATS | 1,4500 | -0,7100 | -32,87% | 1,9600 | 2,1000 | 1,4400 | 1 620 556 | 5 060 662 | 2022-01-20 16:49:53 |
| ATLASEST | ATL | 2,7600 | -0,1400 | -4,83% | 3,0000 | 3,0000 | 2,7600 | 3 935 | 21 876 | 2022-01-28 10:29:43 |
| ATMGRUPA | ATG | 4,4500 | 0,0300 | 0,68% | 4,4500 | 4,4500 | 4,4500 | 8 | 72 | 2022-01-28 09:00:00 |
| ATREM | ATR | 2,2900 | -0,1100 | -4,58% | 2,4000 | 2,4000 | 2,2900 | 55 715 | 259 096 | 2022-01-28 09:51:19 |
| AUTOPARTN | APR | 15,6000 | -0,1500 | -0,95% | 15,8500 | 15,8500 | 15,5000 | 19 323 | 605 046 | 2022-01-28 11:27:45 |
| BAHOLDING | BAH | 0,5820 | 0,0080 | 1,39% | 0,5740 | 0,5840 | 0,5710 | 21 705 | 25 082 | 2022-01-28 11:28:12 |
| BBIDEV | BBD | 7,1000 | 0,0400 | 0,57% | 7,0800 | 7,1000 | 6,8600 | 6 703 | 94 782 | 2022-01-28 11:26:12 |
| BEDZIN | BDZ | 6,9000 | -0,0500 | -0,72% | 6,9500 | 6,9500 | 6,9000 | 5 | 70 | 2022-01-28 10:30:42 |
| BENEFIT | BFT | 597,0000 | -9,0000 | -1,49% | 608,0000 | 617,0000 | 597,0000 | 239 | 287 046 | 2022-01-28 11:21:20 |
| BIGCHEESE | BCS | 37,0000 | -1,2800 | -3,34% | 38,0000 | 38,0000 | 37,0000 | 430 | 32 118 | 2022-01-28 11:20:14 |
| BIOMEDLUB | BML | 4,2300 | 0,0100 | 0,24% | 4,2620 | 4,3000 | 4,2120 | 30 653 | 261 172 | 2022-01-28 11:24:33 |
| BIOPLANET | BIP | 24,8000 | -0,6000 | -2,36% | 25,0000 | 25,0000 | 24,8000 | 444 | 22 168 | 2022-01-26 13:40:58 |
| BIOTON | BIO | 4,0100 | -0,0850 | -2,08% | 4,0000 | 4,0850 | 4,0000 | 23 310 | 186 530 | 2022-01-28 10:38:21 |
| BNPPPL | BNP | 87,0000 | -1,0000 | -1,14% | 89,8000 | 89,8000 | 87,0000 | 1 159 | 203 720 | 2022-01-28 11:17:28 |
| BOGDANKA | LWB | 31,2000 | -1,1500 | -3,55% | 32,7000 | 32,7000 | 31,2000 | 53 390 | 3 394 992 | 2022-01-28 11:32:43 |
| BOOMBIT | BBT | 18,2000 | -0,2200 | -1,19% | 18,4200 | 18,4200 | 18,2000 | 1 066 | 38 868 | 2022-01-28 11:24:36 |
| BORYSZEW | BRS | 3,4700 | 0,0150 | 0,43% | 3,4100 | 3,4700 | 3,4100 | 13 324 | 91 598 | 2022-01-28 11:29:40 |
| BOS | BOS | 8,4800 | -0,3200 | -3,64% | 8,9400 | 8,9400 | 8,4800 | 10 605 | 182 546 | 2022-01-28 11:31:09 |
| BOWIM | BOW | 9,1800 | -0,0400 | -0,43% | 9,2800 | 9,3800 | 8,9800 | 18 498 | 340 306 | 2022-01-28 11:31:10 |
| BRAND24 | B24 | 24,3000 | 0,0000 | 0,00% | 24,3000 | 24,3000 | 24,3000 | 425 | 20 656 | 2022-01-28 10:51:46 |
| BUDIMEX | BDX | 246,0000 | 4,0000 | 1,65% | 246,0000 | 247,5000 | 243,0000 | 3 795 | 1 866 274 | 2022-01-28 11:29:22 |
| BUMECH | BMC | 20,1000 | -0,6000 | -2,90% | 20,9000 | 20,9000 | 20,0000 | 75 991 | 3 099 148 | 2022-01-28 11:32:53 |
| CAPTORTX | CTX | 172,0000 | 1,0000 | 0,58% | 172,0000 | 178,0000 | 172,0000 | 619 | 216 204 | 2022-01-28 11:20:04 |
| CAVATINA | CAV | 24,8900 | 0,2200 | 0,89% | 24,7000 | 24,8900 | 24,7000 | 11 | 548 | 2022-01-28 09:10:02 |
| CCC | CCC | 75,8600 | -2,1400 | -2,74% | 78,0000 | 78,4000 | 75,8000 | 52 553 | 8 092 188 | 2022-01-28 11:31:06 |
| CCENERGY | CCE | 0,9500 | -0,0050 | -0,52% | 0,9200 | 0,9500 | 0,9200 | 8 217 | 15 210 | 2022-01-28 11:29:29 |
| CDPROJEKT | CDR | 170,7600 | -4,6400 | -2,65% | 175,0000 | 176,9000 | 169,8200 | 119 253 | 41 071 692 | 2022-01-28 11:32:54 |
| CDRL | CDL | 26,8000 | 0,0000 | 0,00% | 26,8000 | 26,8000 | 26,8000 | 2 | 108 | 2022-01-28 09:00:00 |
| CELTIC | CPD | 7,1500 | 0,1500 | 2,14% | 7,0000 | 7,1500 | 7,0000 | 2 636 | 37 000 | 2022-01-27 16:05:21 |
| CEZ | CEZ | 150,5000 | -0,5000 | -0,33% | 150,9000 | 150,9000 | 150,5000 | 170 | 51 290 | 2022-01-28 10:56:43 |
| CIECH | CIE | 42,5500 | -0,2500 | -0,58% | 43,1500 | 43,1500 | 42,5000 | 11 739 | 1 003 416 | 2022-01-28 11:29:46 |
| CIGAMES | CIG | 1,7490 | 0,0190 | 1,10% | 1,7500 | 1,7500 | 1,7220 | 163 879 | 569 366 | 2022-01-28 11:31:59 |
| CITYSERV | CTS | 16,4000 | 0,4000 | 2,50% | 15,6000 | 16,4000 | 15,6000 | 209 | 6 760 | 2022-01-28 09:18:31 |
| CLNPHARMA | CLN | 28,7000 | 0,0000 | 0,00% | 29,0500 | 29,4000 | 28,7000 | 2 387 | 137 780 | 2022-01-28 11:24:08 |
| CNT | CNT | 21,2000 | 0,9000 | 4,43% | 20,3000 | 21,2000 | 20,3000 | 96 | 4 050 | 2022-01-27 10:58:41 |
| COALENERG | CLE | 2,2200 | 0,0500 | 2,30% | 2,2000 | 2,3400 | 2,1500 | 300 628 | 1 345 180 | 2022-01-28 11:31:26 |
| COGNOR | COG | 4,2800 | -0,1150 | -2,62% | 4,3950 | 4,3950 | 4,2800 | 113 483 | 988 008 | 2022-01-28 11:30:32 |
| COMARCH | CMR | 193,0000 | -4,0000 | -2,03% | 197,0000 | 198,0000 | 193,0000 | 1 380 | 536 314 | 2022-01-28 11:32:49 |
| COMP | CMP | 48,1000 | -0,1000 | -0,21% | 48,5000 | 48,8000 | 48,0000 | 853 | 82 124 | 2022-01-28 11:24:37 |
| COMPERIA | CPL | 5,4500 | 0,2500 | 4,81% | 5,2000 | 5,5000 | 5,2000 | 3 344 | 35 094 | 2022-01-26 17:00:00 |
| COMPREMUM | CPR | 3,7000 | -0,1700 | -4,39% | 3,8700 | 3,9000 | 3,7000 | 21 631 | 162 146 | 2022-01-28 11:31:37 |
| CORMAY | CRM | 1,1400 | 0,0020 | 0,18% | 1,1380 | 1,1730 | 1,1310 | 39 754 | 91 878 | 2022-01-28 11:32:11 |
| CREEPYJAR | CRJ | 747,0000 | -6,0000 | -0,80% | 750,0000 | 750,0000 | 745,0000 | 154 | 230 366 | 2022-01-28 11:21:42 |
| CYFRPLSAT | CPS | 31,7000 | -0,2800 | -0,88% | 31,7400 | 31,9400 | 31,6200 | 44 350 | 2 817 306 | 2022-01-28 11:30:59 |
| DADELO | DAD | 16,8600 | 0,4600 | 2,80% | 16,7780 | 17,1000 | 16,4000 | 1 721 | 57 942 | 2022-01-28 11:30:37 |
| DATAWALK | DAT | 176,6000 | -3,8000 | -2,11% | 180,0000 | 182,0000 | 176,4000 | 587 | 210 768 | 2022-01-28 11:16:14 |
| DEBICA | DBC | 72,0000 | 0,0000 | 0,00% | 72,8000 | 72,8000 | 72,0000 | 114 | 16 440 | 2022-01-28 11:16:23 |
| DECORA | DCR | 34,6000 | 0,6000 | 1,76% | 34,6000 | 35,0000 | 34,4000 | 715 | 49 580 | 2022-01-28 11:25:57 |
| DEKPOL | DEK | 30,7000 | -1,0000 | -3,15% | 31,2000 | 31,2000 | 30,7000 | 160 | 9 856 | 2022-01-27 16:45:21 |
| DELKO | DEL | 15,1000 | -0,2200 | -1,44% | 15,3200 | 15,3600 | 15,1000 | 1 401 | 42 660 | 2022-01-28 11:04:11 |
| DEVELIA | DVL | 3,3800 | 0,0600 | 1,81% | 3,3450 | 3,3900 | 3,3450 | 47 169 | 317 814 | 2022-01-28 11:31:23 |
| DINOPL | DNP | 312,4000 | -5,3000 | -1,67% | 316,2000 | 322,1000 | 312,1000 | 56 044 | 35 515 240 | 2022-01-28 11:32:32 |
| DOMDEV | DOM | 113,2000 | -0,4000 | -0,35% | 115,0000 | 115,2000 | 113,2000 | 1 692 | 388 766 | 2022-01-28 11:22:06 |
| DROZAPOL | DPL | 6,0500 | -0,1000 | -1,63% | 6,1000 | 6,1000 | 6,0500 | 438 | 5 314 | 2022-01-28 11:09:28 |
| ECHO | ECH | 4,0500 | -0,0500 | -1,22% | 4,1000 | 4,1000 | 4,0350 | 3 352 | 27 222 | 2022-01-28 11:08:00 |
| EDINVEST | EDI | 3,7400 | -0,0200 | -0,53% | 3,6800 | 3,7400 | 3,6800 | 702 | 5 166 | 2022-01-27 17:00:00 |
| EKOEXPORT | EEX | 2,2300 | -0,0200 | -0,89% | 2,2800 | 2,2800 | 2,2300 | 2 000 | 8 998 | 2022-01-28 11:20:12 |
| ELEKTROTI | ELT | 5,4600 | 0,2600 | 5,00% | 5,2800 | 5,4600 | 5,2800 | 3 175 | 33 752 | 2022-01-28 10:46:38 |
| ELKOP | EKP | 0,4100 | -0,0090 | -2,15% | 0,4200 | 0,4200 | 0,4100 | 2 028 | 1 696 | 2022-01-28 11:12:23 |
| ELZAB | ELZ | 3,8000 | 0,0600 | 1,60% | 3,7300 | 3,8000 | 3,6700 | 4 824 | 35 782 | 2022-01-28 11:22:05 |
| ENAP | ENP | 1,8200 | -0,1000 | -5,21% | 1,8200 | 1,8200 | 1,8200 | 100 | 364 | 2022-01-27 10:59:43 |
| ENEA | ENA | 7,5850 | 0,0750 | 1,00% | 7,5900 | 7,6400 | 7,5100 | 62 658 | 950 436 | 2022-01-28 11:32:46 |
| ENELMED | ENE | 17,3000 | 0,3000 | 1,76% | 17,0000 | 17,3000 | 17,0000 | 284 | 9 730 | 2022-01-26 10:41:24 |
| ENTER | ENT | 30,0000 | -0,2000 | -0,66% | 31,0000 | 31,0000 | 30,0000 | 135 | 8 104 | 2022-01-28 11:30:32 |
| ERBUD | ERB | 49,3000 | -1,3000 | -2,57% | 49,0000 | 50,4000 | 48,8000 | 2 670 | 263 576 | 2022-01-28 11:32:28 |
| ERG | ERG | 48,0000 | 0,0000 | 0,00% | 46,0000 | 48,0000 | 46,0000 | 90 | 8 288 | 2022-01-26 17:00:00 |
| ESOTIQ | EAH | 51,0000 | 0,4000 | 0,79% | 55,0000 | 55,0000 | 50,8000 | 1 219 | 130 440 | 2022-01-28 11:25:23 |
| EUCO | EUC | 3,5600 | -0,0400 | -1,11% | 3,6000 | 3,6000 | 3,4100 | 2 238 | 15 570 | 2022-01-28 10:48:50 |
| EUROCASH | EUR | 10,5000 | 0,1000 | 0,96% | 10,4800 | 10,6400 | 10,4700 | 101 931 | 2 147 874 | 2022-01-28 11:31:22 |
| EUROHOLD | EHG | 17,1000 | 0,0000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 1 | 34 | 2022-01-28 09:04:42 |
| EUROTEL | ETL | 34,3000 | -0,8000 | -2,28% | 35,1000 | 35,1000 | 34,3000 | 570 | 39 172 | 2022-01-28 11:03:14 |
| FAMUR | FMF | 2,7550 | -0,0550 | -1,96% | 2,8600 | 2,8600 | 2,7550 | 193 395 | 1 084 716 | 2022-01-28 11:31:58 |
| FASING | FSG | 12,5000 | 0,0000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | 2 | 50 | 2022-01-27 12:58:20 |
| FEERUM | FEE | 8,9800 | 0,5800 | 6,90% | 8,9800 | 8,9800 | 8,9800 | 5 | 90 | 2022-01-28 10:29:40 |
| FERRO | FRO | 31,8000 | 0,0000 | 0,00% | 31,2000 | 31,9000 | 31,1000 | 197 | 12 330 | 2022-01-28 10:19:37 |
| FERRUM | FER | 4,1500 | -0,0400 | -0,95% | 4,1900 | 4,1900 | 4,1500 | 5 | 42 | 2022-01-28 10:29:47 |
| FON | FON | 0,2440 | -0,0080 | -3,17% | 0,2520 | 0,2540 | 0,2430 | 14 642 | 7 410 | 2022-01-28 10:23:04 |
| FORTE | FTE | 43,5000 | 0,5500 | 1,28% | 42,9500 | 43,5000 | 41,2500 | 2 099 | 181 372 | 2022-01-28 11:17:49 |
| GAMEOPS | GOP | 8,9100 | -0,0900 | -1,00% | 9,0000 | 9,0000 | 8,9100 | 370 | 6 640 | 2022-01-28 09:50:55 |
| GAMFACTOR | GIF | 8,2000 | 0,0000 | 0,00% | 8,3600 | 8,3700 | 8,2000 | 266 | 4 436 | 2022-01-28 10:07:42 |
| GETIN | GTN | 1,2200 | -0,0200 | -1,61% | 1,2300 | 1,2340 | 1,2200 | 78 070 | 191 550 | 2022-01-28 11:29:08 |
| GETINOBLE | GNB | 0,3355 | -0,0040 | -1,18% | 0,3395 | 0,3455 | 0,3330 | 436 442 | 293 430 | 2022-01-28 11:32:05 |
| GIGROUP | GIG | 1,4500 | 0,0000 | 0,00% | 1,4440 | 1,4500 | 1,4440 | 27 785 | 80 320 | 2022-01-28 11:21:05 |
| GPW | GPW | 40,2200 | 0,0200 | 0,05% | 40,5000 | 40,5000 | 39,9200 | 66 972 | 5 381 360 | 2022-01-28 11:30:29 |
| GREENX | GRX | 0,6690 | 0,0090 | 1,36% | 0,6590 | 0,6850 | 0,6550 | 39 810 | 53 402 | 2022-01-28 11:28:36 |
| GROCLIN | GCN | 2,2500 | 0,0000 | 0,00% | 2,2500 | 2,2500 | 2,2100 | 2 514 | 11 162 | 2022-01-28 11:26:50 |
| GRODNO | GRN | 16,4000 | -0,2000 | -1,20% | 16,4400 | 16,7000 | 16,4000 | 5 882 | 194 152 | 2022-01-28 11:28:15 |
| GRUPAAZOTY | ATT | 35,2600 | -0,0400 | -0,11% | 35,4800 | 35,5000 | 34,5600 | 26 125 | 1 826 446 | 2022-01-28 11:32:10 |
| GTC | GTC | 6,9800 | -0,0100 | -0,14% | 6,9100 | 6,9800 | 6,9000 | 12 699 | 177 050 | 2022-01-27 17:00:00 |
| HANDLOWY | BHW | 61,7000 | -1,3000 | -2,06% | 62,8000 | 62,8000 | 61,4000 | 9 833 | 1 215 916 | 2022-01-28 11:26:42 |
| HARPER | HRP | 6,9900 | 0,1800 | 2,64% | 6,8500 | 6,9900 | 6,8300 | 949 | 13 054 | 2022-01-28 10:37:38 |
| HELIO | HEL | 15,2000 | 0,5000 | 3,40% | 15,4000 | 15,4000 | 15,2000 | 76 | 2 314 | 2022-01-28 09:23:02 |
| HERKULES | HRS | 1,6350 | 0,0000 | 0,00% | 1,6350 | 1,6350 | 1,5950 | 452 | 1 456 | 2022-01-28 10:19:08 |
| HMINWEST | HMI | 23,0000 | 0,1000 | 0,44% | 22,0000 | 23,0000 | 22,0000 | 145 | 6 560 | 2022-01-28 09:21:44 |
| HUUUGE-S144 | HUGE | 22,5500 | -0,3700 | -1,61% | 23,0500 | 23,3750 | 22,5000 | 12 063 | 546 528 | 2022-01-28 11:32:45 |
| HYDROTOR | HDR | 37,1000 | 1,0000 | 2,77% | 37,1000 | 37,1000 | 37,1000 | 10 | 742 | 2022-01-28 10:05:23 |
| IFIRMA | IFI | 22,4000 | 0,4000 | 1,82% | 22,1000 | 23,0000 | 21,8000 | 1 807 | 80 414 | 2022-01-28 10:58:43 |
| IFSA | IFR | 0,4300 | -0,0180 | -4,02% | 0,4240 | 0,4660 | 0,4040 | 290 010 | 247 608 | 2022-01-21 17:00:00 |
| IIAAV | IIA | 104,1000 | 0,2000 | 0,19% | 104,1000 | 104,1000 | 104,1000 | 56 | 11 660 | 2022-01-27 12:09:58 |
| IMCOMPANY | IMC | 26,4000 | -0,6000 | -2,22% | 27,2000 | 27,4000 | 26,4000 | 1 454 | 78 326 | 2022-01-28 11:05:43 |
| IMMOBILE | GKI | 2,3200 | 0,1000 | 4,50% | 2,3200 | 2,3200 | 2,3200 | 2 | 10 | 2022-01-28 10:42:59 |
| IMPERIO | IMP | 2,4000 | 0,0000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 2 | 10 | 2022-01-28 09:56:29 |
| IMS | IMS | 2,8700 | 0,0000 | 0,00% | 2,8700 | 2,8700 | 2,8700 | 10 | 58 | 2022-01-28 10:31:28 |
| INC | INC | 3,8100 | -0,2350 | -5,81% | 4,0500 | 4,0500 | 3,7050 | 9 837 | 75 878 | 2022-01-28 11:32:50 |
| INGBSK | ING | 269,5000 | -6,5000 | -2,36% | 277,5000 | 277,5000 | 268,0000 | 2 316 | 1 255 502 | 2022-01-28 11:31:58 |
| INPRO | INP | 7,3500 | 0,0000 | 0,00% | 7,5500 | 7,5500 | 7,3500 | 110 | 1 622 | 2022-01-28 11:06:21 |
| INSTALKRK | INK | 34,9000 | -0,5000 | -1,41% | 34,9000 | 35,4000 | 34,9000 | 120 | 8 456 | 2022-01-28 11:19:35 |
| INTERAOLT | IRL | 17,8000 | 0,0000 | 0,00% | 17,7000 | 17,8000 | 17,7000 | 339 | 12 008 | 2022-01-28 10:13:50 |
| INTERCARS | CAR | 444,0000 | 4,0000 | 0,91% | 440,0000 | 449,0000 | 440,0000 | 1 157 | 1 035 236 | 2022-01-28 11:24:13 |
| INTERFERI | INF | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 21 643 | 372 260 | 2022-01-27 15:16:21 |
| INTERSPPL | IPO | 1,1600 | -0,0100 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 7 | 16 | 2022-01-28 09:00:00 |
| INTROL | INL | 5,5000 | 0,1400 | 2,61% | 5,4400 | 5,5000 | 5,4400 | 3 158 | 34 528 | 2022-01-28 11:17:31 |
| INVISTA | INV | 6,3000 | 0,1500 | 2,44% | 6,1000 | 6,3000 | 5,8500 | 3 254 | 38 854 | 2022-01-28 11:19:54 |
| IPOPEMA | IPE | 3,0900 | -0,0100 | -0,32% | 3,1900 | 3,1900 | 3,0900 | 13 661 | 84 706 | 2022-01-28 11:18:29 |
| IZOBLOK | IZB | 50,0000 | -0,6000 | -1,19% | 50,6000 | 50,8000 | 50,0000 | 2 623 | 265 058 | 2022-01-28 11:06:37 |
| IZOSTAL | IZS | 2,7600 | -0,0500 | -1,78% | 2,8000 | 2,8000 | 2,7600 | 4 330 | 23 958 | 2022-01-28 11:23:23 |
| JSW | JSW | 38,8800 | -0,9500 | -2,39% | 39,9800 | 40,4300 | 38,7700 | 441 929 | 35 031 620 | 2022-01-28 11:32:53 |
| K2HOLDING | K2H | 22,2000 | 0,0000 | 0,00% | 21,5000 | 22,2000 | 21,5000 | 180 | 7 810 | 2022-01-28 09:46:44 |
| KCI | KCI | 1,1400 | 0,0000 | 0,00% | 1,1150 | 1,1400 | 1,1150 | 2 186 | 4 960 | 2022-01-28 09:43:20 |
| KERNEL | KER | 53,6000 | -0,6000 | -1,11% | 54,2000 | 54,2000 | 53,5000 | 6 001 | 646 676 | 2022-01-28 11:13:35 |
| KETY | KTY | 612,0000 | -15,0000 | -2,39% | 627,0000 | 627,0000 | 611,0000 | 886 | 1 093 832 | 2022-01-28 11:31:35 |
| KGHM | KGH | 142,8000 | -3,9500 | -2,69% | 146,7500 | 146,7500 | 142,5000 | 182 884 | 52 818 084 | 2022-01-28 11:32:49 |
| KGL | KGL | 11,8000 | -0,2000 | -1,67% | 12,1000 | 12,1000 | 11,8000 | 604 | 14 410 | 2022-01-28 09:37:27 |
| KINOPOL | KPL | 15,3000 | 0,0000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 5 | 154 | 2022-01-28 09:01:39 |
| KOGENERA | KGN | 26,1000 | -0,5000 | -1,88% | 26,9000 | 26,9000 | 26,1000 | 680 | 35 698 | 2022-01-28 11:21:47 |
| KOMPAP | KMP | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 900 | 36 000 | 2022-01-25 14:53:52 |
| KPPD | KPD | 65,0000 | 0,0000 | 0,00% | 65,0000 | 65,0000 | 65,0000 | 5 | 650 | 2022-01-28 09:09:33 |
| KREC | KRC | 18,8000 | 0,0000 | 0,00% | 18,5000 | 18,8000 | 18,4000 | 477 | 17 894 | 2022-01-28 10:59:31 |
| KRKA | KRK | 524,0000 | 4,0000 | 0,77% | 524,0000 | 524,0000 | 524,0000 | 13 | 13 624 | 2022-01-28 10:51:05 |
| KRUK | KRU | 320,6000 | -7,4000 | -2,26% | 326,6000 | 328,6000 | 318,8000 | 5 218 | 3 367 558 | 2022-01-28 11:31:49 |
| KRVITAMIN | KVT | 14,0000 | 0,7000 | 5,26% | 13,4000 | 14,0400 | 13,4000 | 594 | 16 470 | 2022-01-28 11:29:26 |
| KSGAGRO | KSG | 2,9000 | -0,1700 | -5,54% | 3,0000 | 3,0800 | 2,9000 | 12 243 | 73 742 | 2022-01-28 11:28:54 |
| LARQ | LRQ | 1,5700 | 0,0100 | 0,64% | 1,5100 | 1,5700 | 1,5100 | 459 | 1 386 | 2022-01-28 09:04:07 |
| LENA | LEN | 4,4300 | 0,1000 | 2,31% | 4,2800 | 4,4400 | 4,2800 | 14 787 | 130 210 | 2022-01-28 11:32:23 |
| LENTEX | LTX | 9,7000 | 0,0000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | 1 266 | 24 560 | 2022-01-28 11:19:33 |
| LIBET | LBT | 1,8300 | -0,0100 | -0,54% | 1,9350 | 1,9350 | 1,8300 | 715 | 2 760 | 2022-01-27 15:01:44 |
| LIVECHAT | LVC | 108,0000 | 1,8000 | 1,69% | 106,2000 | 109,2000 | 106,2000 | 5 745 | 1 234 480 | 2022-01-28 11:28:11 |
| LOKUM | LKD | 18,6000 | 0,7000 | 3,91% | 18,0000 | 18,6000 | 17,8000 | 808 | 29 094 | 2022-01-27 09:42:22 |
| LOTOS | LTS | 54,2400 | -0,7000 | -1,27% | 55,4000 | 55,4200 | 54,0600 | 39 966 | 4 348 414 | 2022-01-28 11:30:46 |
| LPP | LPP | 15580,0000 | -420,0000 | -2,62% | 15 910,0000 | 15 950,0000 | 15 550,0000 | 238 | 7 501 260 | 2022-01-28 11:31:22 |
| LSISOFT | LSI | 14,3000 | -0,1500 | -1,04% | 14,6000 | 14,6000 | 14,3000 | 1 212 | 35 210 | 2022-01-28 10:40:25 |
| LUBAWA | LBW | 1,1240 | -0,0100 | -0,88% | 1,1360 | 1,1580 | 1,1240 | 26 147 | 59 304 | 2022-01-28 11:32:29 |
| MABION | MAB | 42,8000 | -0,9500 | -2,17% | 43,1000 | 43,7000 | 42,2000 | 43 607 | 3 739 440 | 2022-01-28 11:32:15 |
| MAKARONPL | MAK | 6,8800 | 0,0000 | 0,00% | 6,8800 | 6,8800 | 6,8800 | 145 | 1 996 | 2022-01-28 09:00:00 |
| MANGATA | MGT | 72,0000 | -0,4000 | -0,55% | 76,0000 | 76,0000 | 72,0000 | 283 | 40 780 | 2022-01-28 10:38:47 |
| MARVIPOL | MVP | 7,7600 | -0,0400 | -0,51% | 7,7000 | 7,7600 | 7,7000 | 465 | 7 198 | 2022-01-28 11:25:16 |
| MAXCOM | MXC | 11,3000 | -0,1500 | -1,31% | 11,4500 | 11,4500 | 11,3000 | 528 | 12 024 | 2022-01-28 10:40:22 |
| MBANK | MBK | 447,4000 | -10,6000 | -2,31% | 459,2000 | 459,4000 | 445,8000 | 4 017 | 3 608 766 | 2022-01-28 11:32:28 |
| MBWS | MBW | 6,4200 | 0,0000 | 0,00% | 5,8200 | 6,4200 | 5,8200 | 500 | 6 120 | 2022-01-27 13:01:55 |
| MCI | MCI | 19,9000 | 0,1000 | 0,51% | 19,8000 | 19,9000 | 19,8000 | 140 | 5 552 | 2022-01-28 11:19:09 |
| MDIENERGIA | MDI | 2,4500 | 0,0000 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 2 | 10 | 2022-01-28 09:06:21 |
| MEDICALG | MDG | 17,5600 | -0,4000 | -2,23% | 18,0000 | 18,0000 | 17,5600 | 225 | 7 944 | 2022-01-28 11:01:30 |
| MEDINICE | ICE | 17,8500 | -0,0500 | -0,28% | 17,8500 | 17,9000 | 17,0000 | 1 474 | 51 080 | 2022-01-28 11:29:42 |
| MENNICA | MNC | 19,8500 | 0,0000 | 0,00% | 19,8000 | 19,8500 | 19,7500 | 996 | 39 472 | 2022-01-28 11:24:08 |
| MERCATOR | MRC | 71,8000 | 0,5000 | 0,70% | 73,5000 | 76,5600 | 71,6000 | 71 066 | 10 589 078 | 2022-01-28 11:32:31 |
| MERCOR | MCR | 16,0000 | 0,0500 | 0,31% | 16,2000 | 16,2500 | 16,0000 | 519 | 16 674 | 2022-01-28 10:39:44 |
| MEXPOLSKA | MEX | 2,2400 | 0,0100 | 0,45% | 2,2300 | 2,2400 | 2,2300 | 22 | 98 | 2022-01-28 09:01:16 |
| MFO | MFO | 51,6000 | -0,2000 | -0,39% | 51,8000 | 51,8000 | 50,4000 | 1 541 | 158 938 | 2022-01-28 10:11:49 |
| MILKILAND | MLK | 1,5700 | 0,0250 | 1,62% | 1,5800 | 1,5800 | 1,4950 | 18 447 | 57 356 | 2022-01-28 11:24:29 |
| MILLENNIUM | MIL | 8,2050 | -0,2950 | -3,47% | 8,5850 | 8,5850 | 8,1800 | 312 297 | 5 203 778 | 2022-01-28 11:30:31 |
| MIRACULUM | MIR | 1,3600 | -0,1300 | -8,72% | 1,4500 | 1,4500 | 1,3600 | 16 555 | 46 586 | 2022-01-28 11:24:32 |
| MIRBUD | MRB | 4,0500 | -0,0150 | -0,37% | 4,0650 | 4,0650 | 4,0200 | 27 856 | 225 540 | 2022-01-28 11:30:26 |
| MLPGROUP | MLG | 72,6000 | 0,0000 | 0,00% | 72,6000 | 72,6000 | 72,6000 | 5 | 726 | 2022-01-28 10:31:20 |
| MLSYSTEM | MLS | 67,7000 | -2,9000 | -4,11% | 70,6000 | 71,0000 | 67,7000 | 4 207 | 577 802 | 2022-01-28 11:32:34 |
| MOBRUK | MBR | 389,0000 | -5,0000 | -1,27% | 395,0000 | 395,0000 | 387,0000 | 352 | 275 458 | 2022-01-28 11:21:53 |
| MOL | MOL | 34,7600 | -0,1800 | -0,52% | 35,1000 | 35,4600 | 34,7600 | 34 020 | 2 365 612 | 2022-01-28 11:19:53 |
| MONNARI | MON | 2,6100 | -0,0700 | -2,61% | 2,6000 | 2,6100 | 2,6000 | 3 500 | 18 230 | 2022-01-28 09:58:03 |
| MOSTALPLC | MSP | 24,7000 | 0,0000 | 0,00% | 24,7000 | 25,3000 | 23,5000 | 1 907 | 90 716 | 2022-01-28 10:28:29 |
| MOSTALWAR | MSW | 6,3600 | -0,1400 | -2,15% | 6,2400 | 6,4400 | 6,2400 | 2 678 | 33 764 | 2022-01-27 13:43:41 |
| MOSTALZAB | MSZ | 1,6800 | 0,0000 | 0,00% | 1,6950 | 1,6950 | 1,6300 | 16 023 | 52 978 | 2022-01-28 11:26:26 |
| MUZA | MZA | 5,4500 | -0,1500 | -2,68% | 5,5000 | 5,5000 | 5,4500 | 439 | 4 804 | 2022-01-28 10:40:27 |
| MWTRADE | MWT | 4,9200 | -0,0600 | -1,20% | 4,9900 | 5,0000 | 4,9200 | 16 300 | 161 414 | 2022-01-28 11:31:07 |
| NANOGROUP | NNG | 3,5700 | 0,0100 | 0,28% | 3,8000 | 3,8000 | 3,5600 | 7 065 | 50 360 | 2022-01-28 11:17:08 |
| NEUCA | NEU | 734,0000 | 10,0000 | 1,38% | 720,0000 | 740,0000 | 720,0000 | 411 | 603 564 | 2022-01-28 11:13:04 |
| NEWAG | NWG | 19,3000 | -0,3500 | -1,78% | 19,9000 | 19,9000 | 19,3000 | 1 284 | 50 108 | 2022-01-28 11:04:06 |
| NEXITY | NXG | 3,2300 | -0,0600 | -1,82% | 3,1800 | 3,3000 | 3,1100 | 3 643 | 23 180 | 2022-01-28 10:48:56 |
| NOVATURAS | NTU | 18,5000 | -0,1000 | -0,54% | 18,2000 | 18,5000 | 18,2000 | 100 | 3 682 | 2022-01-24 12:43:00 |
| NTTSYSTEM | NTT | 4,7700 | 0,0600 | 1,27% | 4,7500 | 4,7700 | 4,7400 | 1 900 | 18 042 | 2022-01-28 10:53:28 |
| OAT | OAT | 37,0000 | -0,4500 | -1,20% | 37,6000 | 37,6000 | 36,5500 | 2 023 | 149 664 | 2022-01-28 11:26:45 |
| ODLEWNIE | ODL | 5,1800 | -0,2200 | -4,07% | 5,4000 | 5,4000 | 5,1000 | 4 510 | 47 744 | 2022-01-28 11:30:30 |
| OEX | OEX | 31,0000 | 0,0000 | 0,00% | 30,8000 | 31,0000 | 30,8000 | 90 | 5 556 | 2022-01-28 09:00:02 |
| ONDE | OND | 17,8600 | -0,1400 | -0,78% | 18,0000 | 18,0000 | 17,8600 | 898 | 32 238 | 2022-01-28 11:26:13 |
| OPONEO.PL | OPN | 55,6000 | 0,4000 | 0,72% | 55,4000 | 57,0000 | 55,0000 | 2 711 | 303 104 | 2022-01-28 11:29:09 |
| OPTEAM | OPM | 13,2000 | 0,1000 | 0,76% | 13,2000 | 13,2000 | 13,2000 | 153 | 4 040 | 2022-01-28 11:32:28 |
| ORANGEPL | OPL | 8,0600 | -0,0550 | -0,68% | 8,0000 | 8,1200 | 8,0000 | 235 116 | 3 791 924 | 2022-01-28 11:30:54 |
| ORZBIALY | OBL | 23,7000 | 0,3000 | 1,28% | 23,7000 | 23,7000 | 23,7000 | 110 | 5 214 | 2022-01-27 17:00:00 |
| OTLOG | OTS | 9,0200 | 0,0200 | 0,22% | 9,0000 | 9,0200 | 9,0000 | 1 124 | 20 246 | 2022-01-28 11:26:50 |
| OTMUCHOW | OTM | 3,5600 | 0,0200 | 0,56% | 3,5600 | 3,5600 | 3,5600 | 5 | 36 | 2022-01-28 09:29:55 |
| OVOSTAR | OVO | 67,0000 | 1,0000 | 1,52% | 67,0000 | 67,0000 | 67,0000 | 16 | 2 144 | 2022-01-28 09:30:47 |
| PAMAPOL | PMP | 2,4400 | 0,0400 | 1,67% | 2,3000 | 2,4500 | 2,3000 | 3 658 | 16 896 | 2022-01-27 17:00:00 |
| PANOVA | NVA | 14,2000 | -0,1000 | -0,70% | 14,4000 | 14,4500 | 14,2000 | 1 171 | 33 444 | 2022-01-28 10:39:13 |
| PATENTUS | PAT | 1,0250 | 0,0000 | 0,00% | 1,0250 | 1,0250 | 1,0250 | 44 | 90 | 2022-01-28 09:36:07 |
| PCCROKITA | PCR | 87,0000 | 1,4000 | 1,64% | 85,6000 | 88,4000 | 85,6000 | 1 576 | 274 106 | 2022-01-28 11:13:49 |
| PCFGROUP | PCF | 51,0000 | -1,5000 | -2,86% | 52,9500 | 52,9500 | 51,0000 | 727 | 75 434 | 2022-01-28 11:28:02 |
| PEKABEX | PBX | 20,3000 | -0,7000 | -3,33% | 20,4000 | 20,9000 | 20,3000 | 463 | 18 922 | 2022-01-28 11:30:53 |
| PEKAO | PEO | 130,9000 | -4,1000 | -3,04% | 135,4500 | 135,4500 | 130,6000 | 245 278 | 64 908 820 | 2022-01-28 11:32:50 |
| PEP | PEP | 70,7000 | -1,3000 | -1,81% | 72,2000 | 72,2000 | 70,4000 | 570 | 81 226 | 2022-01-28 11:13:04 |
| PEPCO | PCO | 39,8500 | -0,6850 | -1,69% | 40,5400 | 41,9000 | 39,8300 | 26 615 | 2 188 038 | 2022-01-28 11:27:55 |
| PEPEES | PPS | 1,1600 | 0,0200 | 1,75% | 1,1900 | 1,1900 | 1,1600 | 1 180 | 2 738 | 2022-01-28 10:57:16 |
| PGE | PGE | 7,6480 | -0,0420 | -0,55% | 7,7980 | 7,8000 | 7,6380 | 1 032 420 | 15 901 168 | 2022-01-28 11:32:04 |
| PGFGROUP | PGV | 1,4500 | -0,1400 | -8,81% | 1,5900 | 1,5900 | 1,4500 | 73 | 226 | 2022-01-28 11:26:17 |
| PGNIG | PGN | 5,2500 | -0,0520 | -0,98% | 5,3000 | 5,3300 | 5,2500 | 791 276 | 8 365 266 | 2022-01-28 11:32:28 |
| PHARMENA | PHR | 7,5500 | 0,0000 | 0,00% | 7,3000 | 7,5500 | 7,3000 | 307 | 4 558 | 2022-01-28 10:14:15 |
| PHN | PHN | 13,2000 | 0,0000 | 0,00% | 13,3500 | 13,3500 | 13,2000 | 2 100 | 55 470 | 2022-01-28 11:31:14 |
| PHOTON | PEN | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 9 520 | 133 280 | 2022-01-28 11:03:13 |
| PKNORLEN | PKN | 71,8000 | -2,0000 | -2,71% | 74,0200 | 74,0200 | 71,7000 | 421 300 | 61 170 484 | 2022-01-28 11:32:57 |
| PKOBP | PKO | 46,8100 | -1,3300 | -2,76% | 47,7100 | 47,8100 | 46,7200 | 780 186 | 73 435 264 | 2022-01-28 11:32:45 |
| PKPCARGO | PKP | 13,0600 | -0,2400 | -1,80% | 13,2600 | 13,3600 | 13,0600 | 23 915 | 629 746 | 2022-01-28 11:32:41 |
| PLAYWAY | PLW | 387,4000 | 5,4000 | 1,41% | 384,2000 | 394,0000 | 383,0000 | 1 081 | 840 240 | 2022-01-28 11:31:59 |
| PLAZACNTR | PLZ | 2,4500 | 0,0400 | 1,66% | 2,3800 | 2,4800 | 2,3800 | 1 263 | 6 164 | 2022-01-28 11:26:31 |
| PMPG | PGM | 3,5600 | 0,0600 | 1,71% | 3,5600 | 3,5600 | 3,5600 | 518 | 3 688 | 2022-01-28 10:22:49 |
| POLICE | PCE | 10,7500 | -0,2500 | -2,27% | 10,7500 | 10,7500 | 10,6500 | 456 | 9 788 | 2022-01-28 09:43:47 |
| POLIMEXMS | PXM | 3,6600 | -0,0450 | -1,21% | 3,7500 | 3,7500 | 3,6600 | 13 861 | 102 248 | 2022-01-28 11:21:23 |
| POLTREG | PTG | 58,1600 | -1,6400 | -2,74% | 59,8000 | 59,8000 | 58,1600 | 204 | 24 018 | 2022-01-28 11:26:11 |
| POLWAX | PWX | 2,9200 | 0,0000 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 25 | 146 | 2022-01-28 09:00:00 |
| PRAGMAINK | PRI | 3,8800 | -0,0200 | -0,51% | 3,9000 | 3,9000 | 3,8800 | 313 | 2 430 | 2022-01-28 11:30:49 |
| PROCHEM | PRM | 26,6000 | 0,8000 | 3,10% | 26,6000 | 26,6000 | 26,6000 | 150 | 7 980 | 2022-01-28 09:27:39 |
| PROJPRZEM | PJP | 10,7000 | 0,0000 | 0,00% | 11,1000 | 11,1000 | 10,7000 | 324 | 7 008 | 2022-01-28 11:27:17 |
| PROTEKTOR | PRT | 2,9050 | -0,0150 | -0,51% | 2,9150 | 2,9150 | 2,9000 | 674 | 3 910 | 2022-01-28 10:30:54 |
| PROVIDENT | IPF | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 10 | 138 | 2022-01-28 09:03:02 |
| PUNKPIRAT | PUN | 0,5100 | -0,0160 | -3,04% | 0,4910 | 0,5360 | 0,4910 | 5 593 | 5 598 | 2022-01-28 10:09:00 |
| PURE | PUR | 70,8000 | 1,3000 | 1,87% | 70,9000 | 70,9000 | 69,3000 | 64 | 8 948 | 2022-01-28 11:26:24 |
| PZU | PZU | 35,7700 | -1,0100 | -2,75% | 36,8800 | 36,8800 | 35,5300 | 314 561 | 22 685 522 | 2022-01-28 11:32:35 |
| QUANTUM | QNT | 37,0000 | 1,6000 | 4,52% | 35,4000 | 37,0000 | 35,4000 | 158 | 11 650 | 2022-01-28 11:28:58 |
| QUERCUS | QRS | 3,6200 | 0,0100 | 0,28% | 3,6100 | 3,6200 | 3,6000 | 10 715 | 77 236 | 2022-01-28 11:11:39 |
| R22 | R22 | 46,6000 | -0,9000 | -1,89% | 47,5000 | 47,5000 | 46,6000 | 394 | 37 082 | 2022-01-28 11:31:29 |
| RAFAKO | RFK | 1,4440 | 0,0140 | 0,98% | 1,4120 | 1,4460 | 1,4120 | 125 762 | 358 118 | 2022-01-28 11:32:41 |
| RAINBOW | RBW | 23,0000 | 0,0000 | 0,00% | 23,1000 | 23,6000 | 23,0000 | 3 959 | 185 426 | 2022-01-28 11:22:18 |
| RANKPROGR | RNK | 2,1000 | -0,0400 | -1,87% | 2,1600 | 2,1800 | 2,1000 | 966 | 4 132 | 2022-01-28 11:29:41 |
| RAWLPLUG | RWL | 16,0000 | -0,3000 | -1,84% | 16,4000 | 16,4000 | 16,0000 | 656 | 21 096 | 2022-01-28 11:25:42 |
| REDAN | RDN | 0,3400 | -0,0350 | -9,33% | 0,3750 | 0,3750 | 0,3400 | 70 365 | 49 668 | 2022-01-28 11:29:33 |
| RELPOL | RLP | 6,9600 | -0,0400 | -0,57% | 6,9000 | 6,9600 | 6,9000 | 1 661 | 23 002 | 2022-01-28 09:41:18 |
| REMAK | RMK | 14,1000 | -0,4000 | -2,76% | 14,6000 | 14,6000 | 14,1000 | 106 | 2 996 | 2022-01-28 09:27:52 |
| RESBUD | RES | 1,0200 | 0,0000 | 0,00% | 1,0000 | 1,0500 | 1,0000 | 23 500 | 47 406 | 2022-01-27 09:28:33 |
| ROPCZYCE | RPC | 31,0000 | 1,0000 | 3,33% | 29,9000 | 31,0000 | 29,9000 | 733 | 44 604 | 2022-01-28 11:00:03 |
| RYVU | RVU | 52,6000 | -0,1000 | -0,19% | 52,1000 | 53,7000 | 52,1000 | 183 | 19 398 | 2022-01-28 11:32:50 |
| SANOK | SNK | 16,9500 | -0,5000 | -2,87% | 17,6500 | 17,6500 | 16,9000 | 7 031 | 241 428 | 2022-01-28 11:28:59 |
| SANPL | SPL | 351,7000 | -11,6000 | -3,19% | 360,4000 | 363,1000 | 350,8000 | 17 727 | 12 614 900 | 2022-01-28 11:31:44 |
| SANTANDER | SAN | 14,5300 | -0,1000 | -0,68% | 14,5400 | 14,5400 | 14,2640 | 659 | 18 860 | 2022-01-28 11:31:08 |
| SANWIL | SNW | 1,5800 | -0,0440 | -2,71% | 1,6000 | 1,6160 | 1,5600 | 2 113 | 6 622 | 2022-01-28 11:31:56 |
| SATIS | STS | 0,7340 | 0,0360 | 5,16% | 0,6980 | 0,7400 | 0,6980 | 63 692 | 92 566 | 2022-01-28 10:36:00 |
| SECOGROUP | SWG | 16,2000 | 0,0000 | 0,00% | 15,5000 | 16,2000 | 15,5000 | 4 | 126 | 2022-01-27 16:12:55 |
| SEKO | SEK | 8,5000 | 0,1000 | 1,19% | 8,5000 | 8,5000 | 8,5000 | 34 | 578 | 2022-01-28 11:31:34 |
| SELENAFM | SEL | 24,1000 | -0,3000 | -1,23% | 24,4000 | 24,8000 | 24,1000 | 4 476 | 220 032 | 2022-01-28 11:24:21 |
| SELVITA | SLV | 72,5000 | -0,9000 | -1,23% | 73,0000 | 73,9000 | 72,5000 | 9 416 | 1 369 464 | 2022-01-28 11:32:28 |
| SERINUS | SEN | 0,6951 | -0,0189 | -2,65% | 0,7040 | 0,7193 | 0,6950 | 115 100 | 161 548 | 2022-01-28 11:23:34 |
| SHOPER | SHO | 54,0000 | -1,0000 | -1,82% | 55,4000 | 55,7500 | 53,8000 | 1 967 | 217 886 | 2022-01-28 10:58:29 |
| SILVAIR-REGS | SVRS | 7,0000 | -0,0490 | -0,70% | 7,0000 | 7,0000 | 7,0000 | 22 | 308 | 2022-01-28 09:19:39 |
| SILVANO | SFG | 8,1800 | 0,3600 | 4,60% | 8,1000 | 8,1800 | 8,1000 | 897 | 14 564 | 2022-01-28 09:26:35 |
| SKARBIEC | SKH | 30,0000 | 0,9000 | 3,09% | 29,4000 | 30,2000 | 28,8000 | 14 977 | 898 928 | 2022-01-28 11:32:09 |
| SKOTAN | SKT | 1,4900 | 0,0100 | 0,68% | 1,4950 | 1,5000 | 1,4800 | 7 725 | 22 982 | 2022-01-28 11:32:08 |
| SKYLINE | SKL | 0,8800 | -0,0500 | -5,38% | 0,8800 | 0,8800 | 0,8800 | 1 500 | 2 640 | 2022-01-28 09:00:00 |
| SLEEPZAG | SLZ | 0,6500 | -0,0350 | -5,11% | 0,5800 | 0,6500 | 0,5800 | 3 033 | 3 522 | 2022-01-26 13:24:44 |
| SNIEZKA | SKA | 75,0000 | 0,0000 | 0,00% | 75,0000 | 75,0000 | 75,0000 | 7 | 1 050 | 2022-01-28 09:00:00 |
| SOLAR | SOL | 5,2000 | -0,0400 | -0,76% | 5,2400 | 5,2400 | 5,2000 | 101 | 1 050 | 2022-01-28 11:06:05 |
| SONEL | SON | 10,6000 | 0,5000 | 4,95% | 10,1000 | 10,6000 | 10,1000 | 881 | 18 228 | 2022-01-28 10:17:08 |
| SOPHARMA | SPH | 9,9500 | 0,1500 | 1,53% | 9,9500 | 9,9500 | 9,9500 | 60 | 1 194 | 2022-01-28 10:44:20 |
| STALEXP | STX | 3,5400 | 0,0400 | 1,14% | 3,5100 | 3,5400 | 3,5000 | 48 729 | 342 896 | 2022-01-28 11:15:00 |
| STALPROD | STP | 277,0000 | -5,0000 | -1,77% | 282,0000 | 282,0000 | 277,0000 | 287 | 160 500 | 2022-01-28 11:20:58 |
| STALPROFI | STF | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 550 | 11 110 | 2022-01-28 10:39:11 |
| SUNEX | SNX | 4,3300 | -0,0950 | -2,15% | 4,3900 | 4,4000 | 4,3300 | 4 237 | 36 922 | 2022-01-28 11:26:20 |
| SUWARY | SUW | 24,4000 | 0,0000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 10 | 488 | 2022-01-28 09:00:00 |
| SWISSMED | SWD | 10,8500 | -0,0500 | -0,46% | 10,9500 | 10,9500 | 10,8500 | 75 | 1 628 | 2022-01-28 09:50:36 |
| SYGNITY | SGN | 8,4200 | -0,3800 | -4,32% | 8,7600 | 8,8000 | 8,3000 | 11 510 | 193 484 | 2022-01-28 11:25:55 |
| SYNEKTIK | SNT | 30,0000 | -0,0500 | -0,17% | 30,0500 | 30,2500 | 29,8000 | 1 386 | 82 996 | 2022-01-28 10:52:26 |
| TALEX | TLX | 16,4000 | -1,2000 | -6,82% | 17,1000 | 17,1000 | 16,4000 | 600 | 19 694 | 2022-01-28 11:01:25 |
| TATRY | TMR | 180,0000 | -13,0000 | -6,74% | 185,0000 | 185,0000 | 180,0000 | 50 | 18 200 | 2022-01-24 16:30:33 |
| TAURONPE | TPE | 2,3500 | -0,0350 | -1,47% | 2,3960 | 2,4050 | 2,3420 | 2 173 561 | 10 314 092 | 2022-01-28 11:32:59 |
| TBULL | TBL | 17,0000 | 0,6600 | 4,04% | 16,5600 | 17,2000 | 16,5600 | 4 259 | 144 788 | 2022-01-28 11:12:26 |
| TESGAS | TSG | 3,2650 | 0,0000 | 0,00% | 3,2650 | 3,2650 | 3,2650 | 60 | 392 | 2022-01-28 09:48:58 |
| TIM | TIM | 36,4000 | -0,4000 | -1,09% | 37,0000 | 37,3500 | 36,0000 | 9 951 | 730 850 | 2022-01-28 11:32:27 |
| TORPOL | TOR | 12,4000 | -0,1800 | -1,43% | 12,6600 | 12,6600 | 12,4000 | 3 847 | 96 362 | 2022-01-28 11:30:02 |
| TOWERINVT | TOW | 10,8000 | -0,2000 | -1,82% | 10,8000 | 10,8000 | 10,8000 | 1 | 22 | 2022-01-28 10:02:25 |
| TOYA | TOA | 7,4000 | -0,1200 | -1,60% | 7,5000 | 7,5200 | 7,3000 | 26 951 | 400 824 | 2022-01-28 11:23:33 |
| TRAKCJA | TRK | 1,7100 | -0,0100 | -0,58% | 1,7380 | 1,7380 | 1,7080 | 2 450 | 8 400 | 2022-01-28 11:21:30 |
| TRANSPOL | TRN | 3,5600 | 0,0200 | 0,56% | 3,6200 | 3,6200 | 3,5600 | 445 | 3 172 | 2022-01-28 10:48:16 |
| TSGAMES | TEN | 242,0000 | -9,0000 | -3,59% | 252,0000 | 253,0000 | 238,4000 | 51 286 | 25 081 202 | 2022-01-28 11:32:51 |
| ULMA | ULM | 60,5000 | 0,0000 | 0,00% | 60,5000 | 60,5000 | 60,5000 | 1 | 122 | 2022-01-28 09:00:56 |
| ULTGAMES | ULG | 21,5000 | 0,3500 | 1,65% | 21,5000 | 21,8000 | 21,2500 | 1 288 | 55 286 | 2022-01-28 11:21:17 |
| UNIBEP | UNI | 9,0000 | -0,2200 | -2,39% | 9,1000 | 9,1000 | 8,8200 | 4 037 | 72 318 | 2022-01-28 11:26:20 |
| UNICREDIT | UCG | 59,2700 | 0,0700 | 0,12% | 59,2700 | 59,2700 | 59,2700 | 35 | 4 148 | 2022-01-25 09:22:21 |
| UNIMOT | UNT | 43,6000 | -1,4000 | -3,11% | 44,9000 | 45,0000 | 43,3000 | 2 896 | 253 334 | 2022-01-28 11:27:50 |
| VENTUREIN | VTI | 3,1000 | 0,0000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 4 | 24 | 2022-01-28 10:52:55 |
| VERCOM | VRC | 44,6450 | -0,1950 | -0,43% | 44,9000 | 44,9000 | 44,6450 | 227 | 20 330 | 2022-01-28 11:14:45 |
| VIGOSYS | VGO | 742,0000 | -6,0000 | -0,80% | 748,0000 | 748,0000 | 738,0000 | 16 | 23 748 | 2022-01-28 11:14:57 |
| VINDEXUS | VIN | 6,9400 | -0,0600 | -0,86% | 7,0000 | 7,0000 | 6,9400 | 990 | 13 838 | 2022-01-28 11:15:41 |
| VISTAL | VTL | 2,5400 | -0,0600 | -2,31% | 2,5300 | 2,5800 | 2,5100 | 3 456 | 17 436 | 2022-01-28 10:03:38 |
| VIVID | VVD | 1,1240 | -0,0340 | -2,94% | 1,0940 | 1,1780 | 1,0940 | 8 049 | 17 964 | 2022-01-27 17:00:00 |
| VOTUM | VOT | 18,0000 | 0,0400 | 0,22% | 17,8000 | 18,0000 | 17,7800 | 7 311 | 262 012 | 2022-01-28 11:29:59 |
| VOXEL | VOX | 44,6000 | 1,4000 | 3,24% | 42,8000 | 44,7000 | 42,7000 | 1 664 | 146 556 | 2022-01-28 11:01:49 |
| VRG | VRG | 3,9500 | 0,0700 | 1,80% | 3,8800 | 3,9650 | 3,8700 | 17 473 | 137 826 | 2022-01-28 10:49:40 |
| WARIMPEX | WXF | 5,5400 | 0,5800 | 11,69% | 5,5600 | 5,5600 | 5,5000 | 1 092 | 12 076 | 2022-01-27 16:23:44 |
| WASKO | WAS | 1,6100 | 0,0000 | 0,00% | 1,5900 | 1,6100 | 1,5900 | 2 542 | 8 120 | 2022-01-28 10:49:31 |
| WAWEL | WWL | 499,0000 | 18,0000 | 3,74% | 481,0000 | 499,0000 | 481,0000 | 215 | 210 746 | 2022-01-28 11:13:44 |
| WIELTON | WLT | 9,0700 | 0,0700 | 0,78% | 9,0000 | 9,2500 | 9,0000 | 14 085 | 259 200 | 2022-01-28 11:21:17 |
| WIKANA | WIK | 3,5000 | -0,0800 | -2,23% | 3,5000 | 3,5000 | 3,5000 | 10 | 70 | 2022-01-28 11:11:53 |
| WIRTUALNA | WPL | 132,8000 | -0,6000 | -0,45% | 133,2000 | 134,0000 | 132,4000 | 8 499 | 2 261 752 | 2022-01-28 11:28:07 |
| WITTCHEN | WTN | 14,9000 | -0,3000 | -1,97% | 15,2000 | 15,5000 | 14,9000 | 1 914 | 58 414 | 2022-01-28 11:24:19 |
| WOJAS | WOJ | 4,4900 | 0,0400 | 0,90% | 4,4500 | 4,4900 | 4,3800 | 823 | 7 284 | 2022-01-28 10:14:45 |
| XTB | XTB | 16,7300 | 0,1800 | 1,09% | 16,7000 | 16,8200 | 16,5200 | 25 585 | 854 698 | 2022-01-28 11:30:40 |
| XTPL | XTP | 57,8000 | -1,2000 | -2,03% | 58,9000 | 59,0000 | 57,2000 | 1 750 | 202 964 | 2022-01-28 11:25:05 |
| ZAMET | ZMT | 0,8900 | 0,0000 | 0,00% | 0,8420 | 0,8900 | 0,8420 | 7 301 | 12 294 | 2022-01-27 09:00:22 |
| ZEPAK | ZEP | 15,5000 | -0,2500 | -1,59% | 15,6000 | 15,7000 | 15,4500 | 2 989 | 92 962 | 2022-01-28 11:22:43 |
| ZPUE | PUE | 205,0000 | 1,0000 | 0,49% | 205,0000 | 205,0000 | 205,0000 | 1 | 410 | 2022-01-28 09:00:00 |
| ZREMB | ZRE | 1,6300 | -0,0500 | -2,98% | 1,6850 | 1,6900 | 1,6150 | 30 299 | 99 442 | 2022-01-28 11:22:52 |
| ZUE | ZUE | 2,9000 | 0,0100 | 0,35% | 2,8900 | 2,9300 | 2,8700 | 1 702 | 9 802 | 2022-01-28 10:53:44 |
