56 070,4200
0,53%
295,4700
WIG |
|
|---|---|
| Kurs odniesienia: | 55 774,9500 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 55 672,7300 |
| Max 1D: | 56 121,6000 |
| Min 1D: | 55 599,5600 |
| Wolumen obrotu: | 35 497 237 szt. |
| Wartość obrotu: | 655 184 320 zł |
| Liczba transakcji: | 84 988 |
| Stopa zwrotu 1R: | -18,83% |
| Max 1R: | 74 813,2400 |
| Min 1R: | 51 418,1100 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 06N | 3,1100 | 0,0000 | 0,00% | 3,0700 | 3,1100 | 3,0700 | 2 651 | 16 362 | 2022-08-12 17:00:00 |
| 11BIT | 11B | 510,0000 | -2,0000 | -0,39% | 509,0000 | 514,0000 | 508,0000 | 1 105 | 1 127 666 | 2022-08-12 17:00:25 |
| 3RGAMES | 3RG | 0,4910 | -0,0190 | -3,73% | 0,5140 | 0,5300 | 0,4800 | 193 086 | 196 440 | 2022-08-12 16:28:57 |
| ABPL | ABE | 40,3500 | 0,6500 | 1,64% | 40,2000 | 40,4500 | 40,0000 | 1 207 | 97 424 | 2022-08-12 17:00:00 |
| ACAUTOGAZ | ACG | 23,0000 | -0,1000 | -0,43% | 23,1000 | 23,1000 | 23,0000 | 628 | 28 978 | 2022-08-12 16:23:38 |
| ACTION | ACT | 13,8800 | 0,1800 | 1,31% | 13,8000 | 13,9600 | 13,7200 | 42 904 | 1 189 004 | 2022-08-12 17:00:00 |
| ADIUVO | ADV | 1,3500 | -0,0150 | -1,10% | 1,3700 | 1,3700 | 1,3400 | 12 629 | 34 368 | 2022-08-12 17:04:24 |
| AGORA | AGO | 5,9900 | 0,2700 | 4,72% | 5,7000 | 6,0800 | 5,5600 | 46 382 | 545 452 | 2022-08-12 17:00:00 |
| AGROTON | AGT | 3,5000 | 0,1000 | 2,94% | 3,5300 | 3,5300 | 3,4000 | 1 345 | 9 308 | 2022-08-12 15:43:09 |
| AIGAMES | ALG | 2,2300 | 0,2900 | 14,95% | 1,9500 | 2,2800 | 1,9000 | 65 923 | 277 866 | 2022-08-12 17:00:00 |
| AILLERON | ALL | 12,1500 | 0,4000 | 3,40% | 11,7500 | 12,1500 | 11,6500 | 3 700 | 87 856 | 2022-08-12 17:00:05 |
| AIRWAY | AWM | 0,5760 | -0,0130 | -2,21% | 0,5890 | 0,6400 | 0,5650 | 1 731 900 | 2 036 840 | 2022-08-12 17:00:00 |
| ALIOR | ALR | 28,6600 | 0,3500 | 1,24% | 28,5200 | 29,2200 | 28,0600 | 318 200 | 18 246 960 | 2022-08-12 17:03:18 |
| ALLEGRO | ALE | 28,2750 | -0,2250 | -0,79% | 28,6000 | 28,6650 | 27,9000 | 2 106 822 | 119 310 096 | 2022-08-12 17:01:39 |
| ALTA | AAT | 1,6800 | 0,0000 | 0,00% | 1,6800 | 1,6800 | 1,6400 | 7 749 | 26 012 | 2022-08-12 17:00:22 |
| ALTUS | ALI | 1,2850 | -0,0100 | -0,77% | 1,2800 | 1,3600 | 1,2800 | 114 | 308 | 2022-08-12 17:00:00 |
| ALUMETAL | AML | 69,7000 | 0,7000 | 1,01% | 69,0000 | 69,7000 | 68,6000 | 880 | 121 818 | 2022-08-12 17:00:00 |
| AMBRA | AMB | 20,9000 | 0,3000 | 1,46% | 20,7500 | 20,9000 | 20,5000 | 4 006 | 166 104 | 2022-08-12 17:00:00 |
| AMICA | AMC | 71,0000 | 2,0000 | 2,90% | 69,5000 | 71,0000 | 69,3000 | 3 916 | 548 630 | 2022-08-12 17:00:00 |
| AMREST | EAT | 21,2500 | 0,2500 | 1,19% | 21,0000 | 21,4500 | 20,6500 | 74 616 | 3 153 682 | 2022-08-12 17:01:01 |
| ANSWEAR | ANR | 18,2200 | -0,1800 | -0,98% | 18,4000 | 18,4000 | 18,2200 | 3 832 | 140 932 | 2022-08-12 16:48:55 |
| APATOR | APT | 14,8800 | 0,1000 | 0,68% | 14,7800 | 14,8800 | 14,7000 | 931 | 27 540 | 2022-08-12 15:48:40 |
| APLISENS | APN | 14,3000 | 0,0000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 14 | 400 | 2022-08-12 09:32:43 |
| APSENERGY | APE | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 48 | 288 | 2022-08-12 13:53:25 |
| ARCHICOM | ARH | 18,2000 | -0,0500 | -0,27% | 18,2000 | 18,3000 | 18,2000 | 195 | 7 114 | 2022-08-12 15:13:39 |
| ARCTIC | ATC | 21,5000 | 0,8000 | 3,86% | 20,4000 | 21,6500 | 20,3000 | 268 923 | 11 312 998 | 2022-08-12 17:01:48 |
| ARTERIA | ARR | 8,0200 | 0,0000 | 0,00% | 8,0000 | 8,0200 | 8,0000 | 1 118 | 17 932 | 2022-08-12 11:33:08 |
| ARTIFEX | ART | 8,0800 | 0,2000 | 2,54% | 7,8000 | 8,2000 | 7,8000 | 12 126 | 194 280 | 2022-08-12 16:48:55 |
| ASBIS | ASB | 16,0000 | -0,0500 | -0,31% | 16,0500 | 16,3600 | 16,0000 | 66 089 | 2 139 648 | 2022-08-12 17:02:17 |
| ASSECOBS | ABS | 39,2000 | 0,5000 | 1,29% | 39,2000 | 39,2000 | 38,5000 | 867 | 67 544 | 2022-08-12 17:00:00 |
| ASSECOPOL | ACP | 74,4000 | 1,2000 | 1,64% | 73,4500 | 74,9000 | 73,0000 | 30 422 | 4 503 716 | 2022-08-12 17:00:00 |
| ASSECOSEE | ASE | 49,4000 | -0,1000 | -0,20% | 49,4000 | 49,4000 | 48,6000 | 1 085 | 106 304 | 2022-08-12 17:00:00 |
| ASTARTA | AST | 23,4000 | 0,6000 | 2,63% | 23,0000 | 23,6500 | 23,0000 | 4 176 | 196 124 | 2022-08-12 17:00:00 |
| ATAL | 1AT | 32,6000 | 0,4000 | 1,24% | 33,0000 | 33,0000 | 32,1000 | 2 701 | 175 426 | 2022-08-12 16:20:17 |
| ATENDE | ATD | 2,8350 | 0,0700 | 2,53% | 2,8500 | 2,8500 | 2,8000 | 2 350 | 13 300 | 2022-08-12 14:12:20 |
| ATLANTAPL | ATP | 8,0400 | -0,2000 | -2,43% | 8,0400 | 8,0400 | 8,0400 | 13 | 210 | 2022-08-12 15:56:20 |
| ATMGRUPA | ATG | 3,3500 | -0,0100 | -0,30% | 3,3700 | 3,3700 | 3,3000 | 549 | 3 648 | 2022-08-12 14:20:37 |
| ATREM | ATR | 4,6700 | 0,0300 | 0,65% | 4,6600 | 4,6700 | 4,5900 | 6 850 | 63 528 | 2022-08-12 17:03:22 |
| AUTOPARTN | APR | 13,7000 | 0,7000 | 5,38% | 13,2000 | 13,7200 | 13,1600 | 712 647 | 19 109 234 | 2022-08-12 17:03:26 |
| BAHOLDING | BAH | 0,6240 | -0,0060 | -0,95% | 0,6320 | 0,6580 | 0,6060 | 330 855 | 414 366 | 2022-08-12 17:00:00 |
| BBIDEV | BBD | 5,8800 | -0,0200 | -0,34% | 5,6000 | 5,8800 | 5,5800 | 1 727 | 19 564 | 2022-08-12 17:01:19 |
| BEDZIN | BDZ | 6,1000 | 0,0000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 5 | 62 | 2022-08-12 15:54:43 |
| BENEFIT | BFT | 604,0000 | 0,0000 | 0,00% | 610,0000 | 610,0000 | 598,0000 | 100 | 120 612 | 2022-08-12 17:00:00 |
| BETACOM | BCM | 7,6000 | -0,3000 | -3,80% | 7,6000 | 7,6000 | 7,3000 | 1 717 | 25 286 | 2022-08-12 17:00:00 |
| BIGCHEESE | BCS | 43,5000 | 0,2000 | 0,46% | 43,3000 | 43,9000 | 43,2000 | 3 374 | 293 332 | 2022-08-12 17:02:40 |
| BIOMAXIMA | BMX | 29,2000 | 0,8000 | 2,82% | 28,8500 | 29,2000 | 28,1500 | 4 232 | 244 826 | 2022-08-12 17:04:30 |
| BIOMEDLUB | BML | 5,9220 | -0,1600 | -2,63% | 6,0300 | 6,1680 | 5,8720 | 395 930 | 4 701 856 | 2022-08-12 17:01:40 |
| BIOTON | BIO | 4,0950 | 0,0450 | 1,11% | 4,0200 | 4,1000 | 4,0200 | 38 847 | 315 446 | 2022-08-12 17:00:00 |
| BNPPPL | BNP | 59,6000 | 0,0000 | 0,00% | 59,6000 | 59,6000 | 58,6000 | 1 517 | 180 684 | 2022-08-12 16:39:27 |
| BOGDANKA | LWB | 52,0000 | 1,3500 | 2,67% | 50,9500 | 52,7500 | 50,5000 | 109 918 | 11 436 842 | 2022-08-12 17:00:00 |
| BOOMBIT | BBT | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,1800 | 13,0000 | 464 | 12 164 | 2022-08-12 14:05:43 |
| BORYSZEW | BRS | 4,9900 | 0,0800 | 1,63% | 4,9000 | 5,0000 | 4,9000 | 17 946 | 177 450 | 2022-08-12 17:00:00 |
| BOS | BOS | 8,5300 | 0,4300 | 5,31% | 8,2000 | 8,5700 | 8,1500 | 23 041 | 387 074 | 2022-08-12 17:00:00 |
| BOWIM | BOW | 11,1200 | -0,4800 | -4,14% | 11,6000 | 11,8000 | 10,9600 | 83 101 | 1 870 672 | 2022-08-12 17:02:25 |
| BRAND24 | B24 | 20,8000 | 0,0000 | 0,00% | 20,8000 | 21,0000 | 20,8000 | 377 | 15 776 | 2022-08-12 17:00:00 |
| BUDIMEX | BDX | 258,0000 | -2,0000 | -0,77% | 253,0000 | 259,0000 | 253,0000 | 1 653 | 851 116 | 2022-08-12 17:00:00 |
| BUMECH | BMC | 73,0000 | -0,2000 | -0,27% | 73,2000 | 76,8000 | 71,1000 | 162 986 | 24 091 606 | 2022-08-12 17:03:38 |
| CAPTORTX | CTX | 159,5000 | 1,5000 | 0,95% | 157,5000 | 159,5000 | 147,5000 | 2 312 | 725 834 | 2022-08-12 17:00:00 |
| CAVATINA | CAV | 21,8000 | 0,3000 | 1,40% | 21,4000 | 21,8000 | 21,4000 | 1 182 | 50 942 | 2022-08-12 10:03:53 |
| CCC | CCC | 43,9700 | 0,4700 | 1,08% | 43,5000 | 44,2200 | 42,8000 | 272 977 | 23 830 998 | 2022-08-12 17:00:00 |
| CDPROJEKT | CDR | 94,0000 | -1,6100 | -1,68% | 96,4000 | 96,4000 | 93,1900 | 285 226 | 53 805 888 | 2022-08-12 17:03:27 |
| CDRL | CDL | 18,0000 | 0,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 10 | 360 | 2022-08-12 14:25:27 |
| CELTIC | CPD | 7,5200 | 0,0200 | 0,27% | 7,5200 | 7,6000 | 7,5200 | 1 997 | 30 156 | 2022-08-12 15:47:13 |
| CEZ | CEZ | 207,2000 | 1,2000 | 0,58% | 206,0000 | 210,0000 | 206,0000 | 220 | 92 038 | 2022-08-12 14:31:31 |
| CIECH | CIE | 38,8800 | 0,7800 | 2,05% | 38,0000 | 38,9000 | 37,7800 | 21 873 | 1 686 232 | 2022-08-12 17:00:00 |
| CIGAMES | CIG | 2,1200 | 0,0600 | 2,91% | 2,0500 | 2,1300 | 2,0200 | 1 139 108 | 4 711 462 | 2022-08-12 17:00:00 |
| CITYSERV | CTS | 8,2000 | 0,1400 | 1,74% | 8,2000 | 8,2000 | 8,2000 | 26 | 426 | 2022-08-12 14:55:17 |
| CLNPHARMA | CLN | 17,6600 | -0,3400 | -1,89% | 18,0000 | 18,0000 | 17,5000 | 9 196 | 327 630 | 2022-08-12 17:00:00 |
| CNT | CNT | 18,8000 | -0,0500 | -0,27% | 18,6000 | 18,8000 | 18,6000 | 359 | 13 414 | 2022-08-10 15:17:43 |
| COALENERG | CLE | 1,3200 | -0,0240 | -1,79% | 1,3300 | 1,3400 | 1,2940 | 56 905 | 149 452 | 2022-08-12 17:01:55 |
| COGNOR | COG | 4,4500 | 0,1000 | 2,30% | 4,3700 | 4,5900 | 4,3000 | 302 868 | 2 699 382 | 2022-08-12 17:00:00 |
| COMARCH | CMR | 187,4000 | -1,6000 | -0,85% | 189,8000 | 190,2000 | 185,6000 | 407 | 153 046 | 2022-08-12 16:41:39 |
| COMP | CMP | 50,0000 | -0,4000 | -0,79% | 50,0000 | 50,4000 | 50,0000 | 333 | 33 302 | 2022-08-12 17:01:53 |
| COMPERIA | CPL | 3,6600 | -0,0200 | -0,54% | 3,6800 | 3,6800 | 3,5800 | 6 355 | 46 100 | 2022-08-12 16:47:40 |
| COMPREMUM | CPR | 2,6200 | -0,0600 | -2,24% | 2,6800 | 2,6800 | 2,6200 | 8 118 | 42 820 | 2022-08-12 14:19:20 |
| CORMAY | CRM | 0,9990 | -0,0510 | -4,86% | 1,0240 | 1,0520 | 0,9800 | 129 549 | 257 836 | 2022-08-12 17:00:00 |
| CREEPYJAR | CRJ | 644,0000 | -16,0000 | -2,42% | 668,0000 | 668,0000 | 642,0000 | 492 | 637 138 | 2022-08-12 17:00:00 |
| CREOTECH | CRI | 125,0000 | 1,0000 | 0,81% | 125,0000 | 125,0000 | 125,0000 | 10 | 2 500 | 2022-08-12 15:23:49 |
| CYFRPLSAT | CPS | 20,8600 | 0,6200 | 3,06% | 20,2000 | 20,8600 | 20,1000 | 297 342 | 12 256 556 | 2022-08-12 17:00:00 |
| DADELO | DAD | 11,7000 | -0,1000 | -0,85% | 11,8000 | 11,8000 | 11,7000 | 666 | 15 640 | 2022-08-12 16:15:23 |
| DATAWALK | DAT | 170,0000 | -8,8000 | -4,92% | 178,0000 | 178,0000 | 168,5600 | 1 163 | 402 876 | 2022-08-12 17:01:00 |
| DEBICA | DBC | 62,6000 | 0,6000 | 0,97% | 61,8000 | 62,6000 | 61,8000 | 529 | 65 780 | 2022-08-12 17:00:00 |
| DECORA | DCR | 33,6000 | -0,1000 | -0,30% | 33,7000 | 33,7000 | 33,0000 | 2 720 | 181 544 | 2022-08-12 17:00:00 |
| DEKPOL | DEK | 23,9000 | 0,9000 | 3,91% | 23,0000 | 24,9000 | 22,9000 | 1 483 | 68 914 | 2022-08-12 17:00:00 |
| DELKO | DEL | 14,7000 | -0,0500 | -0,34% | 14,6500 | 14,8500 | 14,6500 | 905 | 26 552 | 2022-08-12 16:49:35 |
| DEVELIA | DVL | 2,6350 | 0,0100 | 0,38% | 2,6000 | 2,6700 | 2,6000 | 15 370 | 81 298 | 2022-08-12 17:00:00 |
| DIGITANET | DIG | 12,0000 | -0,2000 | -1,64% | 12,5000 | 12,5000 | 12,0000 | 32 | 796 | 2022-08-12 17:00:00 |
| DINOPL | DNP | 364,5000 | 9,9000 | 2,79% | 354,0000 | 364,5000 | 352,6000 | 200 892 | 145 262 064 | 2022-08-12 17:04:07 |
| DOMDEV | DOM | 90,0000 | -2,5000 | -2,70% | 92,0000 | 92,0000 | 89,6000 | 918 | 165 780 | 2022-08-12 17:00:00 |
| DROZAPOL | DPL | 6,3400 | 0,0600 | 0,96% | 6,2600 | 6,3400 | 6,1600 | 3 407 | 42 846 | 2022-08-12 16:28:42 |
| ECHO | ECH | 3,1400 | 0,0100 | 0,32% | 3,1500 | 3,1500 | 3,1400 | 1 837 | 11 558 | 2022-08-12 17:00:00 |
| EDINVEST | EDI | 3,2800 | -0,0800 | -2,38% | 3,2900 | 3,2900 | 3,2800 | 784 | 5 150 | 2022-08-12 11:30:55 |
| EKOEXPORT | EEX | 1,4650 | 0,0050 | 0,34% | 1,4600 | 1,5000 | 1,4250 | 2 016 | 5 884 | 2022-08-12 17:00:00 |
| ELEKTROTI | ELT | 7,8600 | -0,1200 | -1,50% | 7,9800 | 7,9800 | 7,7800 | 18 022 | 283 520 | 2022-08-12 17:01:16 |
| ELKOP | EKP | 0,3790 | 0,0000 | 0,00% | 0,3720 | 0,3790 | 0,3720 | 227 | 172 | 2022-08-12 15:01:04 |
| ELZAB | ELZ | 2,1600 | -0,0200 | -0,92% | 2,1000 | 2,1600 | 2,0600 | 10 853 | 45 214 | 2022-08-12 15:35:20 |
| ENEA | ENA | 8,8000 | 0,0100 | 0,11% | 8,7900 | 8,8400 | 8,7500 | 108 873 | 1 915 700 | 2022-08-12 17:02:40 |
| ENELMED | ENE | 15,8000 | 0,0000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 10 | 316 | 2022-08-11 09:00:00 |
| ENTER | ENT | 23,3000 | 0,4000 | 1,75% | 23,2000 | 23,3000 | 22,0000 | 5 254 | 239 696 | 2022-08-12 17:00:00 |
| ERBUD | ERB | 33,9000 | 0,4000 | 1,19% | 33,9000 | 34,6000 | 33,9000 | 732 | 50 164 | 2022-08-12 15:39:52 |
| ERG | ERG | 55,0000 | -1,0000 | -1,79% | 55,0000 | 55,0000 | 55,0000 | 100 | 11 000 | 2022-08-12 09:32:51 |
| ESOTIQ | EAH | 30,7000 | -1,2000 | -3,76% | 31,5000 | 31,7000 | 30,6000 | 6 003 | 376 284 | 2022-08-12 17:00:00 |
| EUROCASH | EUR | 12,1300 | 0,0300 | 0,25% | 12,2200 | 12,3500 | 12,1000 | 79 087 | 1 935 366 | 2022-08-12 17:00:00 |
| EUROHOLD | EHG | 5,3000 | 0,0000 | 0,00% | 5,1600 | 5,4300 | 5,1600 | 111 | 1 168 | 2022-08-12 17:00:00 |
| EUROTEL | ETL | 39,5000 | -0,1000 | -0,25% | 39,6000 | 39,7000 | 39,2000 | 582 | 45 722 | 2022-08-12 17:00:00 |
| FAMUR | FMF | 3,0700 | 0,0000 | 0,00% | 3,0700 | 3,1300 | 3,0700 | 80 971 | 500 068 | 2022-08-12 17:00:00 |
| FASING | FSG | 15,4000 | -0,3000 | -1,91% | 15,5000 | 15,5000 | 15,0000 | 2 167 | 65 620 | 2022-08-12 17:00:00 |
| FEERUM | FEE | 6,2000 | 0,1000 | 1,64% | 6,2000 | 6,2000 | 6,1000 | 9 | 110 | 2022-08-12 16:40:18 |
| FERRO | FRO | 26,6000 | 0,9000 | 3,50% | 25,9000 | 26,6000 | 25,9000 | 3 456 | 181 800 | 2022-08-12 17:00:00 |
| FERRUM | FER | 3,8600 | 0,0000 | 0,00% | 3,8000 | 3,8600 | 3,8000 | 950 | 7 224 | 2022-08-12 10:56:16 |
| FON | FON | 4,6950 | -0,0050 | -0,11% | 4,6950 | 4,6950 | 4,6950 | 14 | 132 | 2022-08-12 15:01:40 |
| FORTE | FTE | 33,2000 | 1,2000 | 3,75% | 32,0000 | 33,2000 | 32,0000 | 1 424 | 92 458 | 2022-08-12 17:00:00 |
| GAMEOPS | GOP | 9,1800 | -0,1200 | -1,29% | 9,3000 | 9,3000 | 8,7400 | 7 392 | 135 192 | 2022-08-12 17:00:00 |
| GAMFACTOR | GIF | 7,3000 | 0,0000 | 0,00% | 7,3800 | 7,4800 | 6,8600 | 19 722 | 284 392 | 2022-08-12 17:00:00 |
| GETIN | GTN | 1,2080 | 0,0100 | 0,83% | 1,1980 | 1,2100 | 1,1920 | 84 232 | 202 244 | 2022-08-12 17:00:00 |
| GETINOBLE | GNB | 0,1730 | -0,0044 | -2,48% | 0,1774 | 0,1790 | 0,1700 | 3 058 825 | 1 059 226 | 2022-08-12 17:04:57 |
| GIGROUP | GIG | 1,4400 | -0,0220 | -1,50% | 1,4500 | 1,4500 | 1,4400 | 800 | 2 308 | 2022-08-12 17:00:00 |
| GOBARTO | GOB | 7,2000 | 0,0000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 200 | 2 880 | 2022-08-12 10:07:07 |
| GPW | GPW | 36,1000 | -0,3000 | -0,82% | 36,4000 | 36,9600 | 36,0200 | 64 256 | 4 697 370 | 2022-08-12 17:00:00 |
| GREENX | GRX | 0,8810 | 0,0610 | 7,44% | 0,8260 | 0,9190 | 0,8200 | 3 260 299 | 5 742 306 | 2022-08-12 17:00:00 |
| GROCLIN | GCN | 1,5860 | -0,0140 | -0,88% | 1,5940 | 1,6020 | 1,5860 | 11 134 | 35 506 | 2022-08-12 17:00:00 |
| GRODNO | GRN | 15,2000 | 0,1600 | 1,06% | 15,0400 | 15,3200 | 15,0400 | 8 441 | 257 178 | 2022-08-12 17:00:00 |
| GRUPAAZOTY | ATT | 43,4600 | -0,8400 | -1,90% | 44,3000 | 44,3000 | 43,4200 | 16 890 | 1 474 772 | 2022-08-12 17:01:25 |
| GRUPRACUJ | GPP | 55,0000 | 0,0000 | 0,00% | 55,7000 | 56,0000 | 55,0000 | 32 408 | 3 622 562 | 2022-08-12 17:00:00 |
| GTC | GTC | 6,7000 | -0,1000 | -1,47% | 6,8000 | 6,8000 | 6,7000 | 731 | 9 866 | 2022-08-12 13:30:43 |
| HANDLOWY | BHW | 60,0000 | 0,6000 | 1,01% | 59,4000 | 60,1000 | 59,3000 | 10 797 | 1 291 804 | 2022-08-12 17:00:00 |
| HARPER | HRP | 6,3800 | 0,0100 | 0,16% | 6,3600 | 6,4100 | 6,1400 | 2 493 | 31 382 | 2022-08-12 16:20:40 |
| HELIO | HEL | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 1 | 28 | 2022-08-12 09:02:38 |
| HERKULES | HRS | 1,3700 | 0,0000 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 30 | 82 | 2022-08-12 09:00:00 |
| HMINWEST | HMI | 10,3000 | -0,5000 | -4,63% | 10,7500 | 10,7500 | 10,0000 | 5 499 | 111 802 | 2022-08-12 16:31:16 |
| HUUUGE | HUG | 22,9200 | 0,4000 | 1,78% | 22,9000 | 23,5000 | 22,5200 | 101 877 | 4 706 514 | 2022-08-12 17:00:45 |
| HYDROTOR | HDR | 38,8000 | -0,1000 | -0,26% | 39,0000 | 39,0000 | 38,7000 | 294 | 22 804 | 2022-08-12 16:31:19 |
| IFIRMA | IFI | 20,7000 | 0,5000 | 2,48% | 20,3000 | 20,8000 | 20,3000 | 180 | 7 434 | 2022-08-12 15:40:38 |
| IFSA | IFR | 2,9300 | 0,0300 | 1,03% | 2,8100 | 2,9300 | 2,7600 | 634 | 3 526 | 2022-08-12 15:02:51 |
| IIAAV | IIA | 73,9000 | 1,9000 | 2,64% | 72,0000 | 73,9000 | 72,0000 | 94 | 13 632 | 2022-08-12 11:45:09 |
| IMCOMPANY | IMC | 16,8500 | 0,1500 | 0,90% | 16,6500 | 16,8500 | 16,2000 | 722 | 23 876 | 2022-08-12 16:13:52 |
| IMMOBILE | GKI | 1,8250 | 0,0250 | 1,39% | 1,8400 | 1,8400 | 1,8000 | 19 | 70 | 2022-08-12 17:00:00 |
| IMPERIO | IMP | 1,9200 | -0,0400 | -2,04% | 1,9000 | 1,9200 | 1,8800 | 4 625 | 17 544 | 2022-08-12 16:40:09 |
| IMS | IMS | 2,6000 | -0,1000 | -3,70% | 2,6600 | 2,6900 | 2,6000 | 3 766 | 19 718 | 2022-08-12 16:21:31 |
| INC | INC | 1,8000 | -0,0380 | -2,07% | 1,8380 | 1,8380 | 1,7900 | 2 773 | 9 998 | 2022-08-12 17:00:00 |
| INGBSK | ING | 163,0000 | 0,0000 | 0,00% | 163,0000 | 166,0000 | 163,0000 | 8 629 | 2 846 316 | 2022-08-12 17:00:00 |
| INPRO | INP | 5,2500 | 0,0000 | 0,00% | 5,3000 | 5,3000 | 5,2500 | 351 | 3 686 | 2022-08-12 11:58:35 |
| INSTALKRK | INK | 30,5000 | 0,0000 | 0,00% | 30,5000 | 30,5000 | 30,3000 | 2 875 | 175 272 | 2022-08-12 17:03:51 |
| INTERCARS | CAR | 406,0000 | 0,0000 | 0,00% | 404,0000 | 410,0000 | 402,0000 | 733 | 598 248 | 2022-08-12 17:00:00 |
| INTERSPPL | IPO | 0,9300 | -0,0020 | -0,21% | 0,9320 | 0,9320 | 0,9300 | 9 026 | 16 792 | 2022-08-12 17:04:56 |
| INTROL | INL | 4,1800 | 0,0000 | 0,00% | 4,1900 | 4,3000 | 4,1500 | 2 033 | 17 018 | 2022-08-12 16:37:51 |
| INVISTA | INV | 3,4400 | -0,0600 | -1,71% | 3,4600 | 3,6000 | 3,4400 | 221 | 1 586 | 2022-08-12 13:12:20 |
| IPOPEMA | IPE | 2,1600 | -0,0300 | -1,37% | 2,1000 | 2,1800 | 2,1000 | 1 344 | 5 812 | 2022-08-12 15:14:41 |
| IZOSTAL | IZS | 2,6600 | 0,0100 | 0,38% | 2,6400 | 2,6600 | 2,6100 | 1 180 | 6 216 | 2022-08-12 17:00:00 |
| JSW | JSW | 50,3800 | 1,6600 | 3,41% | 48,9100 | 51,6400 | 48,9000 | 779 778 | 79 059 032 | 2022-08-12 17:04:29 |
| K2HOLDING | K2H | 34,8000 | -0,5000 | -1,42% | 35,2000 | 35,3000 | 34,7000 | 4 948 | 346 602 | 2022-08-12 17:04:54 |
| KCI | KCI | 0,7460 | 0,0120 | 1,63% | 0,7340 | 0,7500 | 0,7220 | 30 377 | 44 750 | 2022-08-12 16:46:54 |
| KERNEL | KER | 25,5800 | 0,3800 | 1,51% | 25,1800 | 25,5800 | 24,7000 | 12 901 | 644 988 | 2022-08-12 17:00:00 |
| KETY | KTY | 573,0000 | 14,0000 | 2,50% | 550,0000 | 575,0000 | 550,0000 | 15 387 | 17 508 674 | 2022-08-12 17:00:00 |
| KGHM | KGH | 113,5500 | -2,3500 | -2,03% | 115,3000 | 115,7500 | 111,9500 | 404 150 | 91 616 496 | 2022-08-12 17:03:18 |
| KINOPOL | KPL | 12,1000 | 0,0000 | 0,00% | 12,1500 | 12,1500 | 12,0500 | 8 397 | 203 238 | 2022-08-12 17:00:00 |
| KOGENERA | KGN | 29,0000 | 0,9000 | 3,20% | 28,1000 | 29,2000 | 27,6000 | 5 122 | 290 890 | 2022-08-12 17:00:00 |
| KOMPAP | KMP | 18,2000 | 0,0000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 500 | 18 200 | 2022-08-12 09:46:32 |
| KPPD | KPD | 95,0000 | -0,2000 | -0,21% | 96,0000 | 97,8000 | 95,0000 | 443 | 85 074 | 2022-08-12 15:42:09 |
| KRKA | KRK | 458,0000 | -2,0000 | -0,43% | 461,0000 | 469,0000 | 458,0000 | 5 | 4 620 | 2022-08-12 09:49:20 |
| KRUK | KRU | 281,2000 | 2,6000 | 0,93% | 278,8000 | 285,0000 | 275,0000 | 9 639 | 5 423 210 | 2022-08-12 17:04:43 |
| KRVITAMIN | KVT | 12,7600 | 0,2600 | 2,08% | 12,7400 | 12,8000 | 12,5000 | 1 821 | 45 986 | 2022-08-12 17:00:00 |
| KSGAGRO | KSG | 2,3800 | 0,0150 | 0,63% | 2,3850 | 2,3900 | 2,3600 | 4 152 | 19 790 | 2022-08-12 17:00:00 |
| LARQ | LRQ | 1,0900 | -0,0600 | -5,22% | 1,1500 | 1,1500 | 1,0550 | 60 052 | 130 540 | 2022-08-12 16:32:20 |
| LENA | LEN | 3,7000 | 0,0600 | 1,65% | 3,7000 | 3,7500 | 3,6800 | 2 211 | 16 362 | 2022-08-12 13:01:56 |
| LENTEX | LTX | 7,0200 | -0,0200 | -0,28% | 7,0200 | 7,0200 | 6,9400 | 22 742 | 319 076 | 2022-08-12 17:00:51 |
| LIBET | LBT | 1,2700 | -0,0100 | -0,78% | 1,2800 | 1,2800 | 1,2700 | 9 | 22 | 2022-08-12 14:26:15 |
| LIVECHAT | LVC | 101,0000 | 0,0000 | 0,00% | 102,4000 | 102,4000 | 101,0000 | 5 927 | 1 208 512 | 2022-08-12 17:00:26 |
| LOKUM | LKD | 15,5500 | 0,0000 | 0,00% | 14,6000 | 15,5500 | 14,6000 | 711 | 21 712 | 2022-08-12 14:01:47 |
| LPP | LPP | 9530,0000 | 150,0000 | 1,60% | 9 400,0000 | 9 550,0000 | 9 360,0000 | 2 103 | 39 765 120 | 2022-08-12 17:00:00 |
| LSISOFT | LSI | 13,7500 | -0,0500 | -0,36% | 13,4000 | 13,7500 | 13,4000 | 310 | 8 326 | 2022-08-12 17:00:00 |
| LUBAWA | LBW | 2,6400 | 0,0050 | 0,19% | 2,6350 | 2,6600 | 2,5800 | 316 471 | 1 654 452 | 2022-08-12 17:04:49 |
| MABION | MAB | 26,1800 | -0,8200 | -3,04% | 26,8200 | 26,8200 | 26,0500 | 89 284 | 4 693 388 | 2022-08-12 17:02:13 |
| MAKARONPL | MAK | 8,0400 | 0,0000 | 0,00% | 8,0600 | 8,0600 | 8,0000 | 420 | 6 748 | 2022-08-12 14:44:53 |
| MANGATA | MGT | 66,0000 | -1,0000 | -1,49% | 66,2000 | 66,2000 | 66,0000 | 90 | 11 892 | 2022-08-12 12:28:47 |
| MARVIPOL | MVP | 5,8400 | 0,0200 | 0,34% | 5,8200 | 5,8400 | 5,8000 | 3 733 | 43 346 | 2022-08-12 14:55:58 |
| MAXCOM | MXC | 11,8000 | 0,0000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | 105 | 2 478 | 2022-08-12 12:20:06 |
| MBANK | MBK | 251,2000 | 6,6000 | 2,70% | 247,2000 | 253,2000 | 245,0000 | 40 250 | 20 146 880 | 2022-08-12 17:02:01 |
| MBWS | MBW | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | 1 | 24 | 2022-08-12 09:03:42 |
| MCI | MCI | 16,5000 | 0,3000 | 1,85% | 16,2000 | 16,5000 | 16,1500 | 1 446 | 47 456 | 2022-08-12 17:00:00 |
| MDIENERGIA | MDI | 2,4000 | 0,0000 | 0,00% | 2,4200 | 2,4300 | 2,4000 | 59 | 286 | 2022-08-12 14:48:14 |
| MEDICALG | MDG | 8,4500 | -0,0300 | -0,35% | 8,4500 | 8,4600 | 8,1500 | 2 471 | 41 572 | 2022-08-12 17:02:52 |
| MEDINICE | ICE | 13,0600 | -0,0600 | -0,46% | 13,5000 | 13,5000 | 12,8000 | 7 392 | 190 764 | 2022-08-12 17:00:00 |
| MENNICA | MNC | 18,2500 | 0,0500 | 0,27% | 18,4500 | 18,4500 | 18,2500 | 195 | 7 194 | 2022-08-12 17:00:00 |
| MERCATOR | MRC | 59,5400 | -0,6600 | -1,10% | 60,2400 | 60,4000 | 59,4000 | 8 444 | 1 011 448 | 2022-08-12 17:00:00 |
| MERCOR | MCR | 11,8500 | 0,1500 | 1,28% | 11,8000 | 11,8500 | 11,8000 | 356 | 8 432 | 2022-08-11 16:41:11 |
| MEXPOLSKA | MEX | 2,4500 | 0,0000 | 0,00% | 2,4500 | 2,4500 | 2,2900 | 9 | 42 | 2022-08-12 17:00:00 |
| MFO | MFO | 40,7000 | 0,5000 | 1,24% | 39,8000 | 41,0000 | 39,0000 | 9 672 | 779 536 | 2022-08-12 17:00:00 |
| MILKILAND | MLK | 0,8850 | -0,0220 | -2,43% | 0,8900 | 0,9110 | 0,8840 | 11 568 | 20 728 | 2022-08-12 17:00:00 |
| MILLENNIUM | MIL | 4,0500 | 0,1000 | 2,53% | 3,9980 | 4,1600 | 3,9500 | 655 213 | 5 331 474 | 2022-08-12 17:00:32 |
| MIRACULUM | MIR | 1,3400 | 0,0000 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 2 874 | 7 702 | 2022-08-12 11:14:49 |
| MIRBUD | MRB | 3,7450 | 0,0250 | 0,67% | 3,7500 | 3,7600 | 3,7100 | 31 026 | 231 740 | 2022-08-12 17:00:00 |
| MLPGROUP | MLG | 63,0000 | 0,0000 | 0,00% | 63,0000 | 63,0000 | 60,0000 | 461 | 55 450 | 2022-08-12 17:00:00 |
| MLSYSTEM | MLS | 72,3000 | -0,2000 | -0,28% | 72,4500 | 73,5500 | 72,0000 | 2 779 | 403 206 | 2022-08-12 17:01:21 |
| MOBRUK | MBR | 294,0000 | 4,0000 | 1,38% | 289,5000 | 296,5000 | 287,0000 | 2 023 | 1 181 396 | 2022-08-12 17:00:00 |
| MOJ | MOJ | 2,2500 | 0,0000 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 200 | 900 | 2022-08-12 13:41:44 |
| MOL | MOL | 34,8000 | 0,0000 | 0,00% | 34,8000 | 34,8000 | 34,8000 | 49 | 3 410 | 2022-08-12 12:24:16 |
| MOLECURE | MOC | 17,4800 | 0,2200 | 1,27% | 17,2600 | 17,6600 | 16,9400 | 7 986 | 276 938 | 2022-08-12 17:00:00 |
| MONNARI | MON | 3,9000 | 0,0300 | 0,78% | 3,8550 | 3,9500 | 3,8300 | 7 589 | 59 304 | 2022-08-12 17:03:53 |
| MOSTALPLC | MSP | 24,7000 | 0,0000 | 0,00% | 24,1000 | 24,7000 | 24,1000 | 335 | 16 348 | 2022-08-12 16:10:22 |
| MOSTALWAR | MSW | 5,9200 | -0,0600 | -1,00% | 5,9000 | 5,9800 | 5,9000 | 8 751 | 103 398 | 2022-08-12 17:00:00 |
| MOSTALZAB | MSZ | 1,9900 | 0,1680 | 9,22% | 1,8100 | 2,0450 | 1,8080 | 750 374 | 2 934 840 | 2022-08-12 17:04:44 |
| MUZA | MZA | 6,0000 | 0,0500 | 0,84% | 6,0000 | 6,0000 | 6,0000 | 115 | 1 380 | 2022-08-11 13:52:54 |
| NANOGROUP | NNG | 1,4640 | -0,0360 | -2,40% | 1,4320 | 1,5000 | 1,4320 | 11 185 | 32 556 | 2022-08-12 17:00:00 |
| NEUCA | NEU | 785,0000 | 1,0000 | 0,13% | 793,0000 | 793,0000 | 782,0000 | 126 | 198 108 | 2022-08-12 17:00:00 |
| NEWAG | NWG | 17,8000 | -0,3500 | -1,93% | 18,0500 | 18,1500 | 17,8000 | 2 172 | 77 716 | 2022-08-12 17:00:00 |
| NEXITY | NXG | 2,6300 | 0,0300 | 1,15% | 2,5000 | 2,6300 | 2,4600 | 1 769 | 8 974 | 2022-08-12 16:43:33 |
| NOVATURAS | NTU | 13,4200 | 1,2120 | 9,93% | 13,4200 | 13,4200 | 13,4200 | 1 | 26 | 2022-08-04 12:17:50 |
| NTTSYSTEM | NTT | 4,6000 | -0,0200 | -0,43% | 4,6200 | 4,6200 | 4,5300 | 1 010 | 9 188 | 2022-08-12 16:48:52 |
| ODLEWNIE | ODL | 6,3200 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3200 | 436 | 5 562 | 2022-08-12 12:43:40 |
| OEX | OEX | 31,6000 | -0,8000 | -2,47% | 32,0000 | 32,0000 | 31,6000 | 506 | 32 384 | 2022-08-12 15:03:41 |
| ONDE | OND | 12,3000 | 0,1200 | 0,99% | 12,2200 | 12,4200 | 12,1800 | 3 470 | 84 910 | 2022-08-12 16:21:25 |
| OPONEO.PL | OPN | 42,7000 | -0,1000 | -0,23% | 42,8000 | 42,8000 | 42,0000 | 2 446 | 207 944 | 2022-08-12 17:00:00 |
| OPTEAM | OPM | 9,0000 | -0,1600 | -1,75% | 9,1600 | 9,2000 | 9,0000 | 352 | 6 390 | 2022-08-12 16:49:35 |
| ORANGEPL | OPL | 6,3940 | 0,1660 | 2,67% | 6,2100 | 6,4200 | 6,1840 | 1 969 195 | 24 914 220 | 2022-08-12 17:03:52 |
| OTLOG | OTS | 17,7000 | -0,6000 | -3,28% | 18,1000 | 18,2000 | 17,2500 | 10 812 | 380 922 | 2022-08-12 17:00:00 |
| OTMUCHOW | OTM | 2,4800 | 0,0000 | 0,00% | 2,5900 | 2,5900 | 2,4800 | 360 | 1 820 | 2022-08-11 15:53:58 |
| OVOSTAR | OVO | 46,0000 | 3,6000 | 8,49% | 46,0000 | 46,0000 | 41,4000 | 9 | 764 | 2022-08-12 16:49:39 |
| PAMAPOL | PMP | 4,2000 | -0,1400 | -3,23% | 4,3300 | 4,3400 | 4,1400 | 43 116 | 362 202 | 2022-08-12 17:00:00 |
| PANOVA | NVA | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 5 164 | 134 264 | 2022-08-08 16:38:43 |
| PATENTUS | PAT | 1,7400 | -0,0100 | -0,57% | 1,7500 | 1,7900 | 1,6750 | 34 054 | 117 578 | 2022-08-12 17:02:40 |
| PCCROKITA | PCR | 87,8000 | -0,2000 | -0,23% | 88,2000 | 88,3000 | 86,8000 | 1 123 | 196 862 | 2022-08-12 17:00:00 |
| PCFGROUP | PCF | 49,0500 | -0,1000 | -0,20% | 49,5000 | 49,5000 | 49,0000 | 466 | 45 838 | 2022-08-12 15:08:57 |
| PEKABEX | PBX | 13,9500 | 0,0000 | 0,00% | 13,9500 | 13,9500 | 13,7000 | 117 | 3 214 | 2022-08-12 16:19:38 |
| PEKAO | PEO | 74,0200 | 0,4200 | 0,57% | 72,7800 | 74,8600 | 72,7800 | 508 619 | 75 617 160 | 2022-08-12 17:04:50 |
| PEP | PEP | 106,0000 | -5,6000 | -5,02% | 111,8000 | 112,0000 | 102,0000 | 3 441 | 745 362 | 2022-08-12 17:00:00 |
| PEPCO | PCO | 37,5000 | 0,8000 | 2,18% | 36,7800 | 37,9600 | 36,7000 | 145 352 | 10 849 696 | 2022-08-12 17:03:55 |
| PEPEES | PPS | 1,7000 | 0,0100 | 0,59% | 1,7000 | 1,7000 | 1,6700 | 10 324 | 34 992 | 2022-08-12 16:35:53 |
| PGE | PGE | 9,7300 | 0,1000 | 1,04% | 9,5980 | 9,7300 | 9,5420 | 768 028 | 14 817 620 | 2022-08-12 17:01:58 |
| PGFGROUP | PGV | 0,5360 | 0,0220 | 4,28% | 0,5000 | 0,5360 | 0,5000 | 5 515 | 5 838 | 2022-08-12 17:00:00 |
| PGNIG | PGN | 6,5500 | -0,0200 | -0,30% | 6,5660 | 6,6480 | 6,4520 | 5 019 972 | 65 858 148 | 2022-08-12 17:00:00 |
| PHARMENA | PHR | 6,3200 | 0,1200 | 1,94% | 6,3200 | 6,3400 | 6,0000 | 7 279 | 91 366 | 2022-08-10 15:33:47 |
| PHN | PHN | 12,8500 | 0,4000 | 3,21% | 12,9000 | 12,9000 | 12,4500 | 1 652 | 42 130 | 2022-08-12 17:00:00 |
| PHOTON | PEN | 15,5500 | 0,6900 | 4,64% | 15,0000 | 15,5500 | 14,6800 | 82 143 | 2 469 176 | 2022-08-12 17:03:58 |
| PKNORLEN | PKN | 72,3000 | 0,0800 | 0,11% | 72,0000 | 72,6000 | 70,8600 | 765 272 | 110 006 600 | 2022-08-12 17:00:59 |
| PKOBP | PKO | 25,3500 | -0,1500 | -0,59% | 25,4700 | 25,7400 | 25,1800 | 2 120 508 | 107 813 232 | 2022-08-12 17:04:19 |
| PKPCARGO | PKP | 14,0200 | -0,1800 | -1,27% | 14,2200 | 14,5000 | 13,9000 | 97 326 | 2 753 772 | 2022-08-12 17:00:00 |
| PLAYWAY | PLW | 327,5000 | 2,0000 | 0,61% | 325,5000 | 327,5000 | 322,5000 | 382 | 249 102 | 2022-08-12 17:00:00 |
| PLAZACNTR | PLZ | 2,4000 | -0,0200 | -0,83% | 2,5000 | 2,5800 | 2,3600 | 31 187 | 154 152 | 2022-08-12 16:12:31 |
| PMPG | PGM | 2,4800 | 0,0000 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 1 714 | 8 502 | 2022-08-12 11:53:33 |
| POLICE | PCE | 11,4500 | 0,1500 | 1,33% | 11,3000 | 11,4500 | 11,3000 | 206 | 4 672 | 2022-08-12 15:58:32 |
| POLIMEXMS | PXM | 3,1360 | -0,1140 | -3,51% | 3,2400 | 3,2800 | 3,1100 | 363 990 | 2 311 396 | 2022-08-12 17:00:00 |
| POLTREG | PTG | 35,0000 | 0,0000 | 0,00% | 33,8000 | 35,0000 | 33,8000 | 32 | 2 166 | 2022-08-12 17:00:00 |
| POLWAX | PWX | 2,9500 | -0,0300 | -1,01% | 2,9800 | 3,0000 | 2,9400 | 5 026 | 30 028 | 2022-08-12 16:33:03 |
| PRAGMAINK | PRI | 3,5600 | 0,0800 | 2,30% | 3,4800 | 3,5600 | 3,4800 | 24 | 170 | 2022-08-09 11:53:37 |
| PROCHEM | PRM | 36,0000 | 0,2000 | 0,56% | 36,0000 | 36,2000 | 36,0000 | 194 | 13 984 | 2022-08-12 10:01:22 |
| PROJPRZEM | PJP | 9,5500 | 0,0000 | 0,00% | 9,5500 | 9,5500 | 9,5500 | 6 | 114 | 2022-08-12 14:26:35 |
| PROTEKTOR | PRT | 2,6200 | 0,0300 | 1,16% | 2,6000 | 2,6300 | 2,6000 | 2 173 | 11 350 | 2022-08-12 17:00:00 |
| PUNKPIRAT | PUN | 0,2990 | 0,0070 | 2,40% | 0,2910 | 0,3090 | 0,2910 | 23 722 | 14 054 | 2022-08-12 17:00:00 |
| PURE | PUR | 47,3000 | 0,3000 | 0,64% | 46,1000 | 47,9000 | 45,5000 | 4 486 | 417 748 | 2022-08-12 17:00:42 |
| PZU | PZU | 31,4900 | 0,1100 | 0,35% | 31,3000 | 31,7400 | 30,9000 | 793 939 | 49 991 972 | 2022-08-12 17:04:18 |
| QUERCUS | QRS | 3,2500 | -0,0500 | -1,52% | 3,3000 | 3,3000 | 3,2300 | 28 410 | 184 724 | 2022-08-12 12:56:52 |
| R22 | R22 | 39,0000 | 0,4500 | 1,17% | 38,4000 | 39,3500 | 38,2000 | 15 537 | 1 211 398 | 2022-08-12 16:48:55 |
| RAFAKO | RFK | 1,7600 | -0,0500 | -2,76% | 1,7980 | 1,8220 | 1,7400 | 582 205 | 2 060 886 | 2022-08-12 17:00:00 |
| RAINBOW | RBW | 20,8000 | 0,8800 | 4,42% | 19,9000 | 20,8000 | 19,9000 | 3 623 | 148 316 | 2022-08-12 17:00:00 |
| RANKPROGR | RNK | 1,6950 | 0,0350 | 2,11% | 1,6600 | 1,6950 | 1,5900 | 66 023 | 220 146 | 2022-08-12 17:00:00 |
| RAWLPLUG | RWL | 14,4000 | 0,1000 | 0,70% | 14,5000 | 14,5000 | 14,1000 | 198 | 5 680 | 2022-08-12 17:00:00 |
| RELPOL | RLP | 6,0400 | 0,0400 | 0,67% | 6,0000 | 6,1000 | 5,9400 | 2 331 | 28 068 | 2022-08-12 17:00:00 |
| REMAK | RMK | 13,3500 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,3500 | 983 | 26 248 | 2022-08-12 17:00:00 |
| RESBUD | RES | 0,5760 | -0,0020 | -0,35% | 0,5440 | 0,5760 | 0,5440 | 4 350 | 4 772 | 2022-08-12 11:58:04 |
| ROPCZYCE | RPC | 29,0000 | -0,4000 | -1,36% | 29,2000 | 29,3000 | 28,5000 | 848 | 49 270 | 2022-08-12 17:00:00 |
| RYVU | RVU | 39,7000 | -1,3000 | -3,17% | 41,0000 | 41,0000 | 39,7000 | 5 264 | 423 030 | 2022-08-12 17:00:00 |
| SANOK | SNK | 13,2000 | 0,0000 | 0,00% | 13,1800 | 13,2000 | 12,8000 | 3 863 | 100 804 | 2022-08-12 17:00:00 |
| SANPL | SPL | 247,2000 | 5,6000 | 2,32% | 240,2000 | 247,4000 | 240,0000 | 26 127 | 12 819 542 | 2022-08-12 17:00:00 |
| SANTANDER | SAN | 12,4500 | 0,0500 | 0,40% | 12,4500 | 12,4500 | 12,4500 | 122 | 3 038 | 2022-08-12 16:03:06 |
| SANWIL | SNW | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,3750 | 6 907 | 19 210 | 2022-08-12 15:51:28 |
| SATIS | STS | 0,6150 | 0,0010 | 0,16% | 0,6150 | 0,6150 | 0,6150 | 100 | 124 | 2022-08-12 09:00:00 |
| SECOGROUP | SWG | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 40 | 1 136 | 2022-08-08 13:11:44 |
| SEKO | SEK | 6,4500 | 0,2500 | 4,03% | 6,4500 | 6,4500 | 6,4000 | 470 | 6 024 | 2022-08-12 13:51:21 |
| SELENAFM | SEL | 21,4000 | 0,3000 | 1,42% | 21,4000 | 21,4000 | 20,7000 | 82 | 3 398 | 2022-08-12 11:38:47 |
| SELVITA | SLV | 80,0000 | 0,9000 | 1,14% | 78,9000 | 80,5000 | 78,1000 | 2 928 | 466 888 | 2022-08-12 17:03:52 |
| SERINUS | SEN | 7,7500 | 0,1500 | 1,97% | 7,7500 | 7,8500 | 7,6000 | 23 118 | 359 060 | 2022-08-12 17:00:00 |
| SFINKS | SFS | 0,3900 | -0,0060 | -1,52% | 0,3900 | 0,3900 | 0,3900 | 1 500 | 1 170 | 2022-08-10 11:11:43 |
| SHOPER | SHO | 37,5000 | -1,1500 | -2,98% | 37,6000 | 38,5000 | 37,5000 | 454 | 34 168 | 2022-08-12 16:49:44 |
| SILVAIR-REGS | SVRS | 4,8200 | 0,0000 | 0,00% | 4,8000 | 4,8200 | 4,8000 | 1 679 | 16 184 | 2022-08-12 16:18:29 |
| SILVANO | SFG | 4,2000 | 0,0000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 76 | 638 | 2022-08-11 10:39:08 |
| SKARBIEC | SKH | 21,3000 | 0,2000 | 0,95% | 21,0000 | 21,3000 | 21,0000 | 1 532 | 64 914 | 2022-08-12 16:41:22 |
| SKOTAN | SKT | 1,3080 | 0,0380 | 2,99% | 1,2580 | 1,3100 | 1,2580 | 4 411 | 11 488 | 2022-08-12 12:10:39 |
| SKYLINE | SKL | 0,7100 | 0,0200 | 2,90% | 0,7100 | 0,7100 | 0,7100 | 1 000 | 1 420 | 2022-08-10 09:19:28 |
| SNIEZKA | SKA | 71,8000 | 2,6000 | 3,76% | 70,0000 | 71,8000 | 69,8000 | 317 | 44 446 | 2022-08-12 16:48:55 |
| SOHODEV | SHD | 0,5950 | 0,0300 | 5,31% | 0,5600 | 0,5950 | 0,5600 | 1 072 | 1 270 | 2022-08-12 15:14:41 |
| SONEL | SON | 9,7200 | -0,2400 | -2,41% | 9,9600 | 9,9600 | 9,7200 | 170 | 3 362 | 2022-08-12 17:00:00 |
| SOPHARMA | SPH | 10,0000 | 0,2500 | 2,56% | 10,0000 | 10,0000 | 10,0000 | 236 | 4 720 | 2022-08-05 16:45:26 |
| SPYROSOFT | SPR | 345,0000 | -3,0000 | -0,86% | 349,0000 | 349,0000 | 335,0000 | 158 | 107 776 | 2022-08-12 16:48:20 |
| STALEXP | STX | 2,7000 | 0,0050 | 0,19% | 2,6950 | 2,7000 | 2,6850 | 23 513 | 126 922 | 2022-08-12 17:00:00 |
| STALPROD | STP | 255,5000 | 4,5000 | 1,79% | 253,0000 | 257,5000 | 250,0000 | 936 | 472 654 | 2022-08-12 17:00:00 |
| STALPROFI | STF | 11,7000 | -0,0800 | -0,68% | 11,8000 | 11,8400 | 11,6600 | 26 858 | 631 090 | 2022-08-12 17:04:57 |
| STSHOLDING | STH | 15,0000 | 0,4700 | 3,23% | 14,8800 | 15,1000 | 14,5000 | 18 630 | 557 386 | 2022-08-12 17:04:37 |
| SUNEX | SNX | 18,4500 | -0,2000 | -1,07% | 18,9000 | 18,9000 | 18,1500 | 29 261 | 1 079 324 | 2022-08-12 17:04:05 |
| SUWARY | SUW | 28,6000 | 1,2000 | 4,38% | 28,0000 | 28,6000 | 27,8000 | 639 | 36 070 | 2022-08-12 17:00:00 |
| SYGNITY | SGN | 19,9500 | 0,2500 | 1,27% | 19,5000 | 19,9500 | 19,5000 | 66 191 | 2 609 968 | 2022-08-12 17:00:00 |
| SYNEKTIK | SNT | 28,1500 | 0,0500 | 0,18% | 28,1000 | 28,2000 | 27,4500 | 1 104 | 61 718 | 2022-08-12 16:05:03 |
| TALEX | TLX | 15,9000 | -0,1000 | -0,62% | 15,9000 | 15,9000 | 15,3000 | 40 | 1 238 | 2022-08-12 16:17:08 |
| TARCZYNSKI | TAR | 39,8000 | -0,2000 | -0,50% | 40,0000 | 40,0000 | 39,8000 | 4 | 320 | 2022-08-09 16:19:47 |
| TATRY | TMR | 145,0000 | -5,0000 | -3,33% | 145,0000 | 145,0000 | 145,0000 | 11 | 3 190 | 2022-08-09 09:27:02 |
| TAURONPE | TPE | 3,0540 | 0,0220 | 0,73% | 3,1280 | 3,1280 | 3,0370 | 947 658 | 5 850 776 | 2022-08-12 17:04:32 |
| TESGAS | TSG | 3,8600 | -0,2700 | -6,54% | 4,1300 | 4,1300 | 3,8600 | 37 814 | 295 112 | 2022-08-12 17:02:45 |
| TIM | TIM | 23,3000 | 1,1500 | 5,19% | 22,3500 | 23,3000 | 22,0500 | 69 418 | 3 140 480 | 2022-08-12 17:04:51 |
| TORPOL | TOR | 16,4800 | -0,0200 | -0,12% | 16,5000 | 16,5000 | 16,2600 | 21 306 | 699 330 | 2022-08-12 17:00:25 |
| TOWERINVT | TOW | 9,2200 | 0,0000 | 0,00% | 9,2200 | 9,2200 | 9,2200 | 351 | 6 472 | 2022-08-11 15:53:42 |
| TOYA | TOA | 5,3600 | -0,0400 | -0,74% | 5,3900 | 5,4900 | 5,2700 | 26 652 | 286 072 | 2022-08-12 17:00:00 |
| TRAKCJA | TRK | 1,6720 | -0,0240 | -1,42% | 1,6720 | 1,7000 | 1,6700 | 30 242 | 101 820 | 2022-08-12 17:04:28 |
| TRANSPOL | TRN | 3,2800 | 0,2100 | 6,84% | 3,3200 | 3,3200 | 3,1400 | 1 494 | 9 486 | 2022-08-12 17:00:00 |
| TSGAMES | TEN | 110,0000 | 0,9000 | 0,82% | 109,0000 | 110,0000 | 105,9000 | 21 645 | 4 693 944 | 2022-08-12 17:01:00 |
| ULMA | ULM | 50,8000 | 1,0000 | 2,01% | 53,4000 | 53,4000 | 49,7000 | 750 | 75 658 | 2022-08-12 17:00:00 |
| ULTGAMES | ULG | 18,4000 | 0,1000 | 0,55% | 18,4000 | 18,4000 | 18,1800 | 308 | 11 276 | 2022-08-12 16:48:55 |
| UNIBEP | UNI | 8,0000 | 0,1600 | 2,04% | 7,9800 | 8,0000 | 7,9800 | 408 | 6 526 | 2022-08-12 14:20:02 |
| UNICREDIT | UCG | 46,9300 | 0,1100 | 0,23% | 46,9300 | 46,9300 | 46,9300 | 20 | 1 878 | 2022-08-12 14:56:56 |
| UNIMA | U2K | 4,8300 | -0,0900 | -1,83% | 4,8500 | 4,8500 | 4,7000 | 1 207 | 11 612 | 2022-08-12 10:05:28 |
| UNIMOT | UNT | 64,0000 | 0,9000 | 1,43% | 63,1000 | 64,0000 | 63,1000 | 10 716 | 1 362 722 | 2022-08-12 17:00:00 |
| VENTUREIN | VTI | 2,8400 | -0,0400 | -1,39% | 2,8600 | 2,8600 | 2,7600 | 2 260 | 12 798 | 2022-08-11 14:55:12 |
| VERCOM | VRC | 35,4000 | 0,9000 | 2,61% | 34,8000 | 35,4000 | 34,8000 | 430 | 30 154 | 2022-08-12 17:00:00 |
| VIGOSYS | VGO | 552,0000 | -8,0000 | -1,43% | 560,0000 | 572,0000 | 546,0000 | 449 | 499 000 | 2022-08-12 17:00:00 |
| VINDEXUS | VIN | 6,6800 | -0,0200 | -0,30% | 6,7400 | 6,7600 | 6,6200 | 2 239 | 29 740 | 2022-08-12 13:15:48 |
| VISTAL | VTL | 0,9750 | -0,0370 | -3,66% | 1,0120 | 1,0380 | 0,9620 | 174 489 | 346 074 | 2022-08-12 17:01:22 |
| VIVID | VVD | 1,3000 | -0,0100 | -0,76% | 1,3100 | 1,3100 | 1,2650 | 4 327 | 11 064 | 2022-08-11 17:00:00 |
| VOTUM | VOT | 44,1000 | -0,6000 | -1,34% | 44,4000 | 44,8500 | 43,8000 | 12 542 | 1 111 114 | 2022-08-12 17:00:00 |
| VOXEL | VOX | 35,7000 | 0,2000 | 0,56% | 35,0000 | 35,7000 | 35,0000 | 1 624 | 114 994 | 2022-08-12 17:00:00 |
| VRG | VRG | 3,7500 | 0,0500 | 1,35% | 3,7000 | 3,7500 | 3,7000 | 12 073 | 90 106 | 2022-08-12 17:00:00 |
| WARIMPEX | WXF | 3,2000 | 0,0500 | 1,59% | 3,2000 | 3,2000 | 3,2000 | 500 | 3 200 | 2022-08-11 15:34:07 |
| WASKO | WAS | 1,7350 | 0,0000 | 0,00% | 1,7350 | 1,7350 | 1,6900 | 2 160 | 7 442 | 2022-08-12 14:27:43 |
| WAWEL | WWL | 468,0000 | 1,0000 | 0,21% | 462,0000 | 468,0000 | 460,0000 | 23 | 21 268 | 2022-08-12 17:00:00 |
| WIELTON | WLT | 6,8400 | 0,3400 | 5,23% | 6,5700 | 6,8500 | 6,5300 | 79 794 | 1 069 820 | 2022-08-12 17:00:00 |
| WIKANA | WIK | 3,6200 | 0,0000 | 0,00% | 3,5200 | 3,6200 | 3,5200 | 37 | 260 | 2022-08-11 15:28:01 |
| WIRTUALNA | WPL | 112,6000 | 4,6000 | 4,26% | 109,0000 | 112,6000 | 109,0000 | 1 718 | 380 838 | 2022-08-12 17:01:17 |
| WITTCHEN | WTN | 17,2000 | -0,0500 | -0,29% | 17,1000 | 17,6000 | 17,1000 | 3 745 | 130 440 | 2022-08-12 17:00:00 |
| WOJAS | WOJ | 4,9600 | 0,4400 | 9,73% | 4,5700 | 4,9800 | 4,5000 | 14 949 | 139 932 | 2022-08-12 16:26:31 |
| XTB | XTB | 21,6000 | 0,0400 | 0,19% | 21,5600 | 21,9000 | 21,5200 | 100 739 | 4 382 578 | 2022-08-12 17:02:13 |
| XTPL | XTP | 59,4000 | 1,6000 | 2,77% | 57,8000 | 59,6000 | 57,2000 | 4 571 | 530 124 | 2022-08-12 16:28:09 |
| ZAMET | ZMT | 0,8800 | -0,0060 | -0,68% | 0,8560 | 0,8900 | 0,8520 | 4 641 | 7 966 | 2022-08-12 17:00:00 |
| ZEPAK | ZEP | 33,3000 | -0,1000 | -0,30% | 33,4500 | 34,3000 | 32,3500 | 34 075 | 2 256 032 | 2022-08-12 17:01:10 |
| ZPUE | PUE | 281,0000 | 6,0000 | 2,18% | 275,0000 | 281,0000 | 275,0000 | 13 | 7 246 | 2022-08-12 12:58:09 |
| ZREMB | ZRE | 2,2600 | -0,0200 | -0,88% | 2,2400 | 2,2700 | 2,1900 | 20 940 | 92 382 | 2022-08-12 17:00:00 |
| ZUE | ZUE | 4,0400 | -0,0400 | -0,98% | 4,0800 | 4,0800 | 4,0000 | 9 325 | 75 046 | 2022-08-12 15:56:42 |
