50 973,6600
-0,98%
-506,5200
WIG |
|
|---|---|
| Kurs odniesienia: | 51 480,1800 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 51 421,1600 |
| Max 1D: | 51 422,6500 |
| Min 1D: | 50 923,0000 |
| Wolumen obrotu: | 51 384 568 szt. |
| Wartość obrotu: | 814 877 056 zł |
| Liczba transakcji: | 106 365 |
| Stopa zwrotu 1R: | -15,92% |
| Max 1R: | 60 929,9400 |
| Min 1R: | 37 164,0200 |
Indeks WIG - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 535,0000 | -4,0000 | -0,74% | 538,0000 | 538,0000 | 526,0000 | 12 865 | 13 672 470 | 2020-07-07 17:00:00 |
| 4FUNMEDIA | 4FM | 4,8000 | 0,1200 | 2,56% | 4,9500 | 4,9500 | 4,6800 | 5 764 | 55 246 | 2020-07-07 16:48:26 |
| ABPL | ABE | 26,4000 | 0,0000 | 0,00% | 26,7000 | 26,7000 | 26,4000 | 296 | 15 684 | 2020-07-07 13:31:45 |
| ACAUTOGAZ | ACG | 41,1000 | 0,1000 | 0,24% | 41,1000 | 41,1000 | 41,1000 | 2 | 164 | 2020-07-07 11:06:06 |
| ADIUVO | ADV | 4,9000 | -0,1000 | -2,00% | 5,0000 | 5,0000 | 4,8000 | 18 033 | 175 624 | 2020-07-07 16:27:06 |
| AGORA | AGO | 9,0800 | 0,0000 | 0,00% | 9,1000 | 9,2800 | 8,9000 | 16 789 | 306 214 | 2020-07-07 16:07:21 |
| AGROTON | AGT | 3,5700 | -0,3100 | -7,99% | 3,9400 | 3,9400 | 3,5500 | 32 470 | 238 484 | 2020-07-07 17:03:47 |
| AILLERON | ALL | 7,9600 | 0,2000 | 2,58% | 7,5400 | 8,8800 | 7,2400 | 55 544 | 921 266 | 2020-07-07 16:43:20 |
| AIRWAY | AWM | 0,8140 | -0,0140 | -1,69% | 0,8140 | 0,8300 | 0,7720 | 275 002 | 441 484 | 2020-07-07 16:39:40 |
| ALIOR | ALR | 16,5600 | -0,1400 | -0,84% | 16,7000 | 16,7000 | 16,4100 | 380 190 | 12 598 074 | 2020-07-07 17:00:00 |
| ALTA | AAT | 1,1400 | -0,0200 | -1,72% | 1,1600 | 1,1600 | 1,0900 | 9 982 | 22 078 | 2020-07-07 16:46:29 |
| ALTUSTFI | ALI | 1,3000 | -0,0400 | -2,99% | 1,3500 | 1,3500 | 1,2500 | 63 390 | 166 596 | 2020-07-07 17:03:26 |
| ALUMETAL | AML | 39,0000 | -0,9000 | -2,26% | 40,0000 | 40,5000 | 38,8000 | 3 178 | 251 728 | 2020-07-07 17:00:00 |
| AMBRA | AMB | 17,0000 | 0,1000 | 0,59% | 16,9000 | 17,4500 | 16,5000 | 9 369 | 314 546 | 2020-07-07 17:00:00 |
| AMICA | AMC | 125,2000 | -2,2000 | -1,73% | 127,8000 | 128,0000 | 125,2000 | 1 363 | 345 514 | 2020-07-07 17:00:00 |
| AMREST | EAT | 22,5000 | -0,7000 | -3,02% | 23,2500 | 23,3500 | 22,4500 | 228 526 | 10 426 432 | 2020-07-07 17:01:42 |
| APATOR | APT | 20,6000 | -0,2000 | -0,96% | 20,7000 | 20,7000 | 20,6000 | 2 725 | 112 356 | 2020-07-07 16:44:52 |
| APLISENS | APN | 10,4000 | 0,0000 | 0,00% | 10,4000 | 10,4000 | 10,0000 | 604 | 12 084 | 2020-07-07 12:23:25 |
| APSENERGY | APE | 3,2400 | -0,0100 | -0,31% | 3,3100 | 3,3100 | 3,1200 | 36 743 | 234 300 | 2020-07-07 17:00:00 |
| ARCHICOM | ARH | 17,4000 | 0,0000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 80 | 2 784 | 2020-07-07 09:00:02 |
| ARCTIC | ATC | 4,1800 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,1400 | 15 388 | 130 240 | 2020-07-07 15:35:25 |
| ARTERIA | ARR | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 10 | 102 | 2020-07-07 15:17:01 |
| ARTIFEX | ART | 6,6600 | 0,0200 | 0,30% | 6,7000 | 6,7000 | 6,5000 | 6 599 | 87 096 | 2020-07-07 16:49:26 |
| ASBIS | ASB | 3,3100 | -0,0600 | -1,78% | 3,3600 | 3,3700 | 3,3000 | 56 523 | 375 966 | 2020-07-07 17:00:51 |
| ASMGROUP | ASM | 3,0400 | 0,0000 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 2 500 | 15 200 | 2020-07-06 15:19:21 |
| ASSECOBS | ABS | 31,4000 | 0,2000 | 0,64% | 31,4000 | 31,4000 | 30,8000 | 2 632 | 164 332 | 2020-07-07 16:06:54 |
| ASSECOPOL | ACP | 67,0000 | -0,9000 | -1,33% | 67,6000 | 67,9000 | 66,6000 | 56 366 | 7 586 588 | 2020-07-07 17:00:00 |
| ASSECOSEE | ASE | 40,5000 | -0,5000 | -1,22% | 41,2000 | 41,2000 | 40,5000 | 1 469 | 120 148 | 2020-07-07 17:00:00 |
| ASTARTA | AST | 16,6500 | -0,4500 | -2,63% | 17,0000 | 17,1000 | 16,3500 | 13 427 | 444 556 | 2020-07-07 17:00:00 |
| ATAL | 1AT | 33,4000 | 0,1000 | 0,30% | 33,3000 | 33,4000 | 32,3000 | 15 095 | 1 008 218 | 2020-07-07 17:00:00 |
| ATENDE | ATD | 3,6800 | 0,0200 | 0,55% | 3,6600 | 3,8600 | 3,6600 | 28 330 | 213 718 | 2020-07-07 17:00:00 |
| ATLANTAPL | ATP | 5,2400 | 0,0000 | 0,00% | 5,1800 | 5,2400 | 5,1800 | 764 | 7 970 | 2020-07-07 11:33:35 |
| ATLANTIS | ATS | 0,6500 | 0,0000 | 0,00% | 0,6020 | 0,6500 | 0,6020 | 4 897 | 5 896 | 2020-07-07 16:36:35 |
| ATLASEST | ATL | 1,1000 | -0,0300 | -2,65% | 1,1250 | 1,1250 | 1,1000 | 43 020 | 94 810 | 2020-07-07 15:46:45 |
| ATMGRUPA | ATG | 4,8400 | 0,0600 | 1,26% | 4,8600 | 4,8600 | 4,6700 | 8 260 | 78 244 | 2020-07-07 11:57:06 |
| ATREM | ATR | 1,9100 | -0,0300 | -1,55% | 1,9200 | 1,9200 | 1,8000 | 7 876 | 29 126 | 2020-07-07 14:24:13 |
| AUGA | AUG | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 100 | 460 | 2020-05-14 13:11:55 |
| AUTOPARTN | APR | 5,5000 | 0,2200 | 4,17% | 5,3400 | 5,5400 | 5,3400 | 87 963 | 955 230 | 2020-07-07 16:37:25 |
| BAHOLDING | BAH | 0,7640 | -0,0370 | -4,62% | 0,8080 | 0,8170 | 0,7200 | 694 955 | 1 045 632 | 2020-07-07 17:00:00 |
| BBIDEV | BBD | 3,9500 | 0,2300 | 6,18% | 3,7800 | 3,9600 | 3,7100 | 2 174 | 16 588 | 2020-07-07 17:00:00 |
| BEDZIN | BDZ | 10,9000 | -1,1000 | -9,17% | 12,3000 | 12,4000 | 10,9000 | 1 957 | 44 630 | 2020-07-01 16:44:09 |
| BENEFIT | BFT | 831,0000 | -10,0000 | -1,19% | 840,0000 | 840,0000 | 826,0000 | 455 | 757 466 | 2020-07-07 17:00:00 |
| BETACOM | BCM | 8,9000 | -0,3600 | -3,89% | 9,4000 | 9,4000 | 8,9000 | 209 | 3 730 | 2020-07-07 16:35:47 |
| BIK | BIK | 13,7500 | -0,4000 | -2,83% | 14,2000 | 14,2000 | 13,7500 | 1 522 | 41 878 | 2020-07-07 16:32:17 |
| BIOMEDLUB | BML | 8,1800 | -0,4400 | -5,10% | 8,5000 | 8,5400 | 7,8800 | 3 369 836 | 54 978 700 | 2020-07-07 17:04:32 |
| BIOTON | BIO | 4,5000 | -0,0800 | -1,75% | 4,6650 | 4,8000 | 4,4900 | 136 291 | 1 257 970 | 2020-07-07 17:00:00 |
| BNPPPL | BNP | 49,0000 | -2,0000 | -3,92% | 51,0000 | 51,0000 | 49,0000 | 1 484 | 148 268 | 2020-07-07 17:00:00 |
| BOGDANKA | LWB | 22,9000 | -0,3000 | -1,29% | 23,4000 | 23,4500 | 22,4500 | 32 010 | 1 469 158 | 2020-07-07 17:00:00 |
| BOOMBIT | BBT | 21,4500 | -0,3500 | -1,61% | 21,8000 | 22,6000 | 21,3500 | 28 362 | 1 243 738 | 2020-07-07 17:00:56 |
| BORYSZEW | BRS | 3,6350 | 0,0350 | 0,97% | 3,6200 | 3,6700 | 3,6000 | 79 055 | 574 326 | 2020-07-07 17:03:36 |
| BOS | BOS | 6,5800 | -0,1000 | -1,50% | 6,7000 | 6,7000 | 6,5600 | 8 728 | 115 090 | 2020-07-07 16:29:03 |
| BOWIM | BOW | 2,2600 | -0,0400 | -1,74% | 2,3000 | 2,3000 | 2,2000 | 25 511 | 113 928 | 2020-07-07 16:44:06 |
| BUDIMEX | BDX | 222,0000 | 0,5000 | 0,23% | 217,0000 | 230,0000 | 217,0000 | 18 153 | 8 186 870 | 2020-07-07 17:02:43 |
| BUMECH | BMC | 2,6600 | -0,1600 | -5,67% | 2,8000 | 2,8000 | 2,6500 | 19 111 | 103 550 | 2020-07-07 17:00:00 |
| CCC | CCC | 61,5000 | -2,0600 | -3,24% | 63,0400 | 63,9200 | 60,5000 | 371 715 | 46 042 916 | 2020-07-07 17:00:00 |
| CDPROJEKT | CDR | 404,4000 | -0,6000 | -0,15% | 405,0000 | 407,4000 | 400,4000 | 188 402 | 152 077 872 | 2020-07-07 17:00:00 |
| CDRL | CDL | 13,0000 | -0,5000 | -3,70% | 13,5000 | 13,5000 | 13,0000 | 975 | 25 442 | 2020-07-07 17:00:00 |
| CEZ | CEZ | 80,6000 | 0,1000 | 0,12% | 81,0000 | 81,6000 | 80,0000 | 797 | 128 990 | 2020-07-07 16:02:28 |
| CIECH | CIE | 31,5500 | -0,8000 | -2,47% | 32,4000 | 32,4000 | 31,5500 | 49 274 | 3 134 098 | 2020-07-07 17:00:00 |
| CIGAMES | CIG | 1,2480 | -0,0520 | -4,00% | 1,3400 | 1,3400 | 1,2340 | 5 083 370 | 13 001 428 | 2020-07-07 17:04:44 |
| CITYSERV | CTS | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 30 | 540 | 2020-07-07 11:56:34 |
| CLNPHARMA | CLN | 42,5000 | 1,9000 | 4,68% | 40,9000 | 42,5000 | 40,5000 | 20 787 | 1 726 346 | 2020-07-07 17:03:06 |
| CNT | CNT | 15,0000 | -0,6000 | -3,85% | 15,3000 | 15,7000 | 15,0000 | 2 077 | 63 832 | 2020-07-07 17:00:00 |
| COGNOR | COG | 0,9960 | 0,0120 | 1,22% | 0,9820 | 0,9960 | 0,9760 | 38 055 | 75 278 | 2020-07-07 17:00:00 |
| COMARCH | CMR | 214,0000 | -6,0000 | -2,73% | 220,0000 | 224,0000 | 214,0000 | 717 | 312 144 | 2020-07-07 17:00:00 |
| COMP | CMP | 63,6000 | -0,4000 | -0,62% | 62,6000 | 63,6000 | 62,0000 | 591 | 73 654 | 2020-07-07 16:32:43 |
| CORMAY | CRM | 1,2400 | -0,0150 | -1,20% | 1,2600 | 1,2600 | 1,2100 | 612 083 | 1 504 080 | 2020-07-07 16:48:27 |
| CPGROUP | CPG | 6,6200 | -0,2400 | -3,50% | 6,8400 | 6,8800 | 6,6200 | 3 780 | 51 198 | 2020-07-07 17:04:51 |
| CYFRPLSAT | CPS | 27,0200 | -0,4200 | -1,53% | 27,3000 | 27,3600 | 26,6200 | 581 441 | 31 338 438 | 2020-07-07 17:00:00 |
| DATAWALK | DAT | 154,5000 | -4,5000 | -2,83% | 160,0000 | 160,0000 | 152,5000 | 9 697 | 2 994 066 | 2020-07-07 17:01:15 |
| DEBICA | DBC | 74,6000 | 0,0000 | 0,00% | 74,4000 | 74,6000 | 74,0000 | 281 | 41 848 | 2020-07-07 17:00:00 |
| DECORA | DCR | 20,1000 | -0,2000 | -0,99% | 19,7000 | 20,2000 | 19,7000 | 203 | 8 054 | 2020-07-07 16:21:47 |
| DEKPOL | DEK | 22,0000 | 1,0000 | 4,76% | 20,8000 | 22,0000 | 20,8000 | 54 | 2 258 | 2020-07-07 09:38:29 |
| DELKO | DEL | 16,3000 | -0,6000 | -3,55% | 16,9000 | 16,9000 | 15,9000 | 13 997 | 454 976 | 2020-07-07 17:00:00 |
| DEVELIA | DVL | 1,9880 | -0,0820 | -3,96% | 2,0100 | 2,0700 | 1,9880 | 126 523 | 514 522 | 2020-07-07 17:00:00 |
| DINOPL | DNP | 203,0000 | 1,2000 | 0,59% | 203,0000 | 207,0000 | 201,4000 | 330 379 | 134 905 632 | 2020-07-07 17:00:00 |
| DOMDEV | DOM | 95,0000 | -2,0000 | -2,06% | 95,6000 | 97,8000 | 94,8000 | 2 097 | 406 014 | 2020-07-07 17:00:00 |
| ECHO | ECH | 3,8600 | -0,0300 | -0,77% | 3,8900 | 3,9800 | 3,8600 | 114 371 | 896 400 | 2020-07-07 17:04:15 |
| EDINVEST | EDI | 2,2600 | -0,1000 | -4,24% | 2,3200 | 2,3200 | 2,2600 | 6 000 | 27 398 | 2020-07-07 12:54:18 |
| EFEKT | EFK | 4,7800 | -0,0200 | -0,42% | 4,7600 | 4,7800 | 4,6200 | 5 480 | 52 020 | 2020-07-07 16:39:37 |
| EKOEXPORT | EEX | 3,6200 | -0,1250 | -3,34% | 3,7400 | 3,7850 | 3,5900 | 41 504 | 303 936 | 2020-07-07 17:00:00 |
| ELEKTROTI | ELT | 6,1600 | -0,1200 | -1,91% | 6,2600 | 6,2800 | 5,9600 | 7 086 | 87 628 | 2020-07-07 15:57:17 |
| ELEMENTAL | EMT | 1,9200 | 0,1040 | 5,73% | 1,7820 | 1,9480 | 1,7820 | 176 586 | 671 218 | 2020-07-07 17:00:00 |
| ELKOP | EKP | 0,3850 | -0,0250 | -6,10% | 0,4100 | 0,4180 | 0,3800 | 100 035 | 79 490 | 2020-07-07 17:00:00 |
| ELZAB | ELZ | 5,9000 | -0,1500 | -2,48% | 6,1000 | 6,5500 | 5,7000 | 27 046 | 337 054 | 2020-07-07 17:00:00 |
| ENAP | ENP | 1,4900 | 0,0000 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 2 | 6 | 2020-07-07 09:00:00 |
| ENEA | ENA | 7,3400 | -0,2000 | -2,65% | 7,5250 | 7,6000 | 7,3300 | 270 083 | 3 988 502 | 2020-07-07 17:00:00 |
| ENELMED | ENE | 14,4000 | -0,2000 | -1,37% | 14,4000 | 14,4000 | 14,4000 | 75 | 2 160 | 2020-07-07 16:00:27 |
| ENERGA | ENG | 8,2150 | 0,1100 | 1,36% | 8,1000 | 8,2800 | 8,0400 | 361 804 | 5 886 672 | 2020-07-07 17:02:13 |
| ENTER | ENT | 32,8000 | -0,3000 | -0,91% | 33,2000 | 33,4000 | 31,8000 | 14 174 | 928 262 | 2020-07-07 17:00:00 |
| ERBUD | ERB | 21,8000 | 0,1000 | 0,46% | 22,0000 | 22,4000 | 21,8000 | 1 846 | 81 290 | 2020-07-07 16:33:40 |
| ERG | ERG | 34,6000 | 2,8000 | 8,81% | 31,8000 | 34,8000 | 31,6000 | 2 985 | 202 666 | 2020-07-07 16:41:36 |
| ESOTIQ | EAH | 8,4800 | -0,3000 | -3,42% | 8,9000 | 8,9000 | 8,4800 | 17 182 | 297 062 | 2020-07-07 17:03:14 |
| EUCO | EUC | 4,2900 | 0,0700 | 1,66% | 4,2900 | 4,2900 | 4,2000 | 17 640 | 148 926 | 2020-07-07 17:00:00 |
| EUROCASH | EUR | 17,1000 | 0,0200 | 0,12% | 17,0800 | 17,2800 | 17,0300 | 192 329 | 6 578 870 | 2020-07-07 17:00:00 |
| EUROHOLD | EHG | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 114 | 912 | 2020-07-06 16:33:26 |
| EUROTEL | ETL | 20,4000 | -0,5000 | -2,39% | 21,0000 | 21,1000 | 20,4000 | 2 745 | 113 928 | 2020-07-07 16:39:33 |
| EVEREST | EVE | 21,6000 | 0,0000 | 0,00% | 21,6000 | 21,8000 | 19,6000 | 2 476 | 106 140 | 2020-07-07 16:42:43 |
| FAMUR | FMF | 2,1900 | -0,0850 | -3,74% | 2,2700 | 2,2700 | 2,1850 | 779 565 | 3 444 082 | 2020-07-07 17:01:05 |
| FASING | FSG | 13,8000 | 0,0000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 170 | 4 692 | 2020-07-07 13:24:13 |
| FEERUM | FEE | 13,0000 | -0,8000 | -5,80% | 13,4000 | 13,4000 | 13,0000 | 1 671 | 44 522 | 2020-07-07 16:43:33 |
| FERRO | FRO | 18,2000 | 0,0000 | 0,00% | 18,3000 | 18,3000 | 18,2000 | 867 | 31 624 | 2020-07-07 12:31:32 |
| FERRUM | FER | 4,1800 | 0,0000 | 0,00% | 4,1800 | 4,1800 | 4,0200 | 277 | 2 230 | 2020-07-07 15:13:17 |
| FON | FON | 0,1600 | 0,0050 | 3,23% | 0,1560 | 0,1660 | 0,1560 | 141 153 | 45 092 | 2020-07-07 17:00:00 |
| FORTE | FTE | 23,1000 | 2,1000 | 10,00% | 21,3000 | 23,4500 | 21,2000 | 79 698 | 3 580 708 | 2020-07-07 17:03:17 |
| GAMEOPS | GOP | 44,4050 | -1,4850 | -3,24% | 45,7000 | 46,7950 | 44,0000 | 19 042 | 1 719 782 | 2020-07-07 17:00:00 |
| GETIN | GTN | 1,2100 | -0,0350 | -2,81% | 1,2550 | 1,2700 | 1,2020 | 734 800 | 1 812 496 | 2020-07-07 17:03:57 |
| GETINOBLE | GNB | 0,2640 | -0,0030 | -1,12% | 0,2670 | 0,2690 | 0,2610 | 1 301 070 | 685 254 | 2020-07-07 17:00:00 |
| GLCOSMED | GLC | 3,9400 | -0,0600 | -1,50% | 4,0800 | 4,0800 | 3,7400 | 210 744 | 1 648 988 | 2020-07-07 17:00:00 |
| GPW | GPW | 42,5000 | -1,5000 | -3,41% | 44,3000 | 44,3000 | 42,5000 | 56 089 | 4 875 632 | 2020-07-07 17:00:00 |
| GROCLIN | GCN | 1,3500 | -0,0050 | -0,37% | 1,3650 | 1,3650 | 1,3200 | 17 142 | 46 194 | 2020-07-07 16:46:14 |
| GRODNO | GRN | 8,5000 | 1,1600 | 15,80% | 7,5000 | 9,0600 | 7,4800 | 871 253 | 14 647 120 | 2020-07-07 17:01:52 |
| GRUPAAZOTY | ATT | 31,2500 | -0,9500 | -2,95% | 32,2000 | 32,2000 | 31,2500 | 56 422 | 3 553 938 | 2020-07-07 17:02:31 |
| GTC | GTC | 7,0600 | -0,0800 | -1,12% | 7,0000 | 7,1600 | 7,0000 | 9 404 | 133 844 | 2020-07-07 17:00:00 |
| HANDLOWY | BHW | 39,4500 | -0,4000 | -1,00% | 40,2000 | 40,2000 | 39,4500 | 9 560 | 757 944 | 2020-07-07 17:00:00 |
| HARPER | HRP | 14,6000 | 2,3500 | 19,18% | 13,3500 | 15,3500 | 12,4500 | 449 583 | 12 451 840 | 2020-07-07 17:00:42 |
| HELIO | HEL | 10,0000 | 0,0000 | 0,00% | 10,5000 | 10,5000 | 9,9500 | 1 930 | 38 518 | 2020-07-07 14:05:45 |
| HERKULES | HRS | 1,2700 | -0,0200 | -1,55% | 1,3000 | 1,3100 | 1,2650 | 32 027 | 82 376 | 2020-07-07 17:00:00 |
| HYDROTOR | HDR | 30,8000 | 0,0000 | 0,00% | 30,8000 | 30,8000 | 30,8000 | 9 | 554 | 2020-07-07 16:19:02 |
| I2DEV | I2D | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 11 | 238 | 2020-07-07 15:20:11 |
| IDEABANK | IDA | 2,5950 | -0,0650 | -2,44% | 2,7000 | 2,8250 | 2,5000 | 272 663 | 1 456 592 | 2020-07-07 17:03:09 |
| IFIRMA | IFI | 3,8900 | 0,0400 | 1,04% | 3,8400 | 3,8900 | 3,7700 | 26 362 | 204 164 | 2020-07-07 16:45:29 |
| IIAAV | IIA | 68,8000 | 1,6500 | 2,46% | 68,8000 | 68,8000 | 68,8000 | 133 | 18 300 | 2020-07-06 11:22:31 |
| IMCOMPANY | IMC | 11,9500 | 0,3000 | 2,58% | 11,6500 | 11,9500 | 11,6500 | 407 | 9 488 | 2020-07-07 17:00:00 |
| IMMOBILE | GKI | 2,3000 | 0,0500 | 2,22% | 2,3000 | 2,3000 | 2,1900 | 19 493 | 89 128 | 2020-07-07 14:42:36 |
| IMS | IMS | 2,5300 | -0,0100 | -0,39% | 2,5400 | 2,5400 | 2,4600 | 8 704 | 43 054 | 2020-07-07 17:00:00 |
| INC | INC | 5,2400 | 0,5000 | 10,55% | 5,0000 | 5,3400 | 4,9000 | 299 535 | 3 103 516 | 2020-07-07 17:00:00 |
| INGBSK | ING | 148,6000 | -4,4000 | -2,88% | 153,8000 | 153,8000 | 148,0000 | 4 035 | 1 217 230 | 2020-07-07 17:00:00 |
| INPRO | INP | 4,8400 | -0,1400 | -2,81% | 4,9800 | 4,9800 | 4,8400 | 636 | 6 158 | 2020-07-07 13:56:45 |
| INSTALKRK | INK | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 1 322 | 50 236 | 2020-07-07 13:36:43 |
| INTERAOLT | IRL | 16,0000 | 0,4000 | 2,56% | 15,6000 | 16,3000 | 15,6000 | 19 617 | 628 406 | 2020-07-07 17:00:20 |
| INTERCARS | CAR | 212,0000 | -8,0000 | -3,64% | 220,0000 | 220,0000 | 212,0000 | 391 | 168 270 | 2020-07-07 17:00:00 |
| INTERFERI | INF | 3,1800 | -0,0200 | -0,63% | 3,1000 | 3,1800 | 3,1000 | 351 | 2 176 | 2020-07-06 14:24:35 |
| INTERSPPL | IPO | 1,4050 | 0,0050 | 0,36% | 1,4050 | 1,4100 | 1,4050 | 117 | 330 | 2020-07-07 15:17:34 |
| INTROL | INL | 2,8000 | 0,0200 | 0,72% | 2,7200 | 2,8800 | 2,7200 | 43 257 | 244 452 | 2020-07-07 16:42:42 |
| IPOPEMA | IPE | 2,3800 | -0,0200 | -0,83% | 2,4000 | 2,4400 | 2,3000 | 15 051 | 71 506 | 2020-07-07 17:00:00 |
| IZOBLOK | IZB | 30,5000 | -0,9000 | -2,87% | 30,5000 | 30,6000 | 29,5000 | 1 604 | 96 560 | 2020-07-07 11:39:57 |
| IZOSTAL | IZS | 2,6800 | 0,0000 | 0,00% | 2,7200 | 2,7500 | 2,6800 | 13 630 | 73 670 | 2020-07-07 17:00:00 |
| JSW | JSW | 20,1000 | 0,1800 | 0,90% | 19,9200 | 20,2000 | 19,4050 | 460 308 | 18 328 584 | 2020-07-07 17:03:04 |
| K2INTERNT | K2I | 9,8000 | -0,2000 | -2,00% | 10,0000 | 10,0000 | 9,8000 | 1 558 | 31 058 | 2020-07-07 14:23:25 |
| KCI | KCI | 0,7880 | 0,0060 | 0,77% | 0,7820 | 0,7960 | 0,7540 | 96 272 | 150 812 | 2020-07-07 17:00:47 |
| KERNEL | KER | 41,2000 | -0,6500 | -1,55% | 41,8500 | 41,8500 | 41,0000 | 35 255 | 2 924 738 | 2020-07-07 17:00:00 |
| KETY | KTY | 450,0000 | 0,0000 | 0,00% | 449,0000 | 450,0000 | 444,0000 | 3 689 | 3 302 886 | 2020-07-07 17:00:00 |
| KGHM | KGH | 97,0000 | 0,0000 | 0,00% | 96,7200 | 97,1800 | 95,5000 | 413 000 | 79 908 712 | 2020-07-07 17:03:40 |
| KGL | KGL | 13,9500 | 0,1500 | 1,09% | 13,9000 | 13,9500 | 13,5000 | 1 787 | 48 792 | 2020-07-07 17:00:00 |
| KINOPOL | KPL | 7,5000 | 0,0000 | 0,00% | 7,7000 | 7,7000 | 7,4500 | 525 | 7 836 | 2020-07-07 16:45:24 |
| KOGENERA | KGN | 38,5000 | -0,7000 | -1,79% | 39,1000 | 39,5000 | 38,2000 | 1 186 | 92 602 | 2020-07-07 17:00:00 |
| KOMPAP | KMP | 7,7000 | 0,0000 | 0,00% | 7,6000 | 7,7000 | 7,4000 | 3 140 | 47 252 | 2020-07-07 15:56:47 |
| KPPD | KPD | 29,6000 | 0,0000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 1 | 60 | 2020-07-07 09:44:19 |
| KREC | KRC | 6,4800 | 0,0000 | 0,00% | 6,4800 | 6,4800 | 6,2000 | 517 | 6 496 | 2020-07-07 15:25:14 |
| KRKA | KRK | 372,0000 | -2,0000 | -0,53% | 374,0000 | 374,0000 | 370,0000 | 107 | 79 536 | 2020-07-07 16:49:57 |
| KRUK | KRU | 105,1000 | -1,5000 | -1,41% | 106,1000 | 106,7000 | 103,2000 | 40 408 | 8 505 864 | 2020-07-07 17:00:00 |
| KRUSZWICA | KSW | 60,4000 | -0,2000 | -0,33% | 60,6000 | 60,8000 | 60,0000 | 324 | 39 106 | 2020-07-07 17:00:00 |
| KRVITAMIN | KVT | 4,7500 | -0,0400 | -0,84% | 4,8300 | 4,8600 | 4,6800 | 10 537 | 100 574 | 2020-07-07 17:00:31 |
| LARQ | LRQ | 2,6000 | 0,0000 | 0,00% | 2,5200 | 2,6000 | 2,5200 | 205 | 1 038 | 2020-07-07 15:25:55 |
| LENA | LEN | 3,4000 | 0,0000 | 0,00% | 3,3900 | 3,4500 | 3,3900 | 13 379 | 91 400 | 2020-07-07 16:30:05 |
| LENTEX | LTX | 10,9000 | 0,4000 | 3,81% | 10,5000 | 10,9000 | 10,5000 | 38 776 | 831 044 | 2020-07-07 17:00:37 |
| LIBET | LBT | 1,9500 | -0,0150 | -0,76% | 1,9900 | 1,9900 | 1,9300 | 16 825 | 66 470 | 2020-07-07 15:59:06 |
| LIVECHAT | LVC | 76,0000 | -1,1000 | -1,43% | 77,4000 | 78,4000 | 75,1000 | 65 808 | 9 948 488 | 2020-07-07 17:00:00 |
| LOKUM | LKD | 11,5000 | -0,1000 | -0,86% | 11,6000 | 11,6000 | 11,5000 | 430 | 9 968 | 2020-07-07 15:09:35 |
| LOTOS | LTS | 59,4400 | -1,0200 | -1,69% | 60,4400 | 60,4400 | 59,1400 | 201 628 | 24 004 160 | 2020-07-07 17:00:00 |
| LPP | LPP | 6510,0000 | -55,0000 | -0,84% | 6 500,0000 | 6 565,0000 | 6 400,0000 | 5 393 | 70 187 136 | 2020-07-07 17:00:00 |
| LSISOFT | LSI | 14,3500 | -0,2500 | -1,71% | 14,5000 | 14,5000 | 14,2000 | 545 | 15 662 | 2020-07-07 15:16:13 |
| LUBAWA | LBW | 1,2650 | 0,0400 | 3,27% | 1,2250 | 1,2800 | 1,2100 | 438 085 | 1 097 552 | 2020-07-07 17:01:26 |
| MABION | MAB | 39,2500 | -0,5500 | -1,38% | 39,8000 | 41,0000 | 38,4000 | 29 691 | 2 364 318 | 2020-07-07 17:02:55 |
| MAKARONPL | MAK | 5,5000 | 0,0000 | 0,00% | 5,4000 | 5,5000 | 5,4000 | 1 699 | 18 400 | 2020-07-07 16:36:29 |
| MANGATA | MGT | 50,0000 | 0,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 20 | 2 000 | 2020-07-07 09:55:05 |
| MARVIPOL | MVP | 4,0600 | -0,0400 | -0,98% | 4,1000 | 4,1000 | 4,0500 | 16 886 | 137 678 | 2020-07-07 17:03:11 |
| MASTERPHA | MPH | 4,0400 | 0,1300 | 3,32% | 3,9200 | 4,0500 | 3,9200 | 3 136 | 25 198 | 2020-07-07 17:00:00 |
| MAXCOM | MXC | 15,9000 | -0,4000 | -2,45% | 16,1000 | 16,4000 | 15,8000 | 8 474 | 272 222 | 2020-07-07 17:00:00 |
| MBANK | MBK | 234,0000 | -4,2000 | -1,76% | 238,0000 | 238,0000 | 230,8000 | 25 530 | 11 960 000 | 2020-07-07 17:03:56 |
| MBWS | MBW | 5,5400 | 0,0400 | 0,73% | 5,6500 | 6,1500 | 5,4900 | 2 693 | 29 772 | 2020-07-07 14:39:01 |
| MCI | MCI | 12,7500 | 0,1500 | 1,19% | 12,6500 | 12,8500 | 12,6000 | 3 293 | 83 542 | 2020-07-07 16:23:24 |
| MDIENERGIA | MDI | 2,9300 | 0,1200 | 4,27% | 2,9000 | 2,9300 | 2,8000 | 9 070 | 52 616 | 2020-07-07 17:00:48 |
| MEDIACAP | MCP | 2,1400 | 0,0000 | 0,00% | 2,1000 | 2,1400 | 1,9800 | 13 597 | 56 078 | 2020-07-07 16:01:33 |
| MEDICALG | MDG | 28,0000 | -0,2000 | -0,71% | 28,5000 | 28,5000 | 26,3000 | 12 554 | 689 122 | 2020-07-07 16:49:50 |
| MENNICA | MNC | 19,3000 | 0,0000 | 0,00% | 19,4000 | 19,4000 | 19,1000 | 637 | 24 518 | 2020-07-07 16:36:34 |
| MERCATOR | MRC | 125,0000 | 6,0000 | 5,04% | 122,0000 | 144,0000 | 111,0000 | 435 496 | 110 605 272 | 2020-07-07 17:04:14 |
| MERCOR | MCR | 9,3800 | 0,2000 | 2,18% | 9,3000 | 9,4600 | 9,2000 | 47 722 | 888 184 | 2020-07-07 17:02:51 |
| MEXPOLSKA | MEX | 1,9800 | -0,0100 | -0,50% | 1,9900 | 1,9900 | 1,9600 | 949 | 3 754 | 2020-07-07 13:36:12 |
| MFO | MFO | 20,4000 | -0,2000 | -0,97% | 20,4000 | 20,6000 | 20,4000 | 331 | 13 632 | 2020-07-07 15:18:50 |
| MILLENNIUM | MIL | 3,0700 | -0,0860 | -2,72% | 3,1600 | 3,1600 | 3,0400 | 1 909 049 | 11 759 922 | 2020-07-07 17:04:19 |
| MIRACULUM | MIR | 1,2100 | -0,0100 | -0,82% | 1,2200 | 1,2650 | 1,2000 | 54 237 | 133 680 | 2020-07-07 16:49:27 |
| MIRBUD | MRB | 1,5850 | 0,0250 | 1,60% | 1,5800 | 1,5950 | 1,5550 | 178 124 | 560 428 | 2020-07-07 17:03:30 |
| MLPGROUP | MLG | 86,0000 | 1,0000 | 1,18% | 86,5000 | 86,5000 | 86,0000 | 8 | 1 378 | 2020-07-07 15:14:06 |
| MLSYSTEM | MLS | 58,4000 | 7,4000 | 14,51% | 51,4000 | 65,0000 | 50,8000 | 262 363 | 30 593 312 | 2020-07-07 17:02:54 |
| MOL | MOL | 23,8400 | -0,5200 | -2,13% | 24,3600 | 24,3600 | 23,0600 | 9 041 | 421 954 | 2020-07-07 17:00:00 |
| MONNARI | MON | 2,1100 | 0,0100 | 0,48% | 2,1000 | 2,1100 | 2,0700 | 71 320 | 298 498 | 2020-07-07 16:47:22 |
| MOSTALPLC | MSP | 9,5600 | -0,0800 | -0,83% | 9,7200 | 9,7200 | 9,3800 | 499 | 9 456 | 2020-07-07 16:38:49 |
| MOSTALWAR | MSW | 4,8100 | 0,1100 | 2,34% | 4,6400 | 4,8100 | 4,6400 | 2 337 | 21 952 | 2020-07-07 15:08:36 |
| MOSTALZAB | MSZ | 0,8500 | -0,0040 | -0,47% | 0,8500 | 0,8520 | 0,8440 | 38 620 | 65 606 | 2020-07-07 17:00:00 |
| MWTRADE | MWT | 1,9900 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 1,9900 | 55 065 | 220 206 | 2020-07-07 16:49:57 |
| NETIA | NET | 3,8000 | -0,0500 | -1,30% | 3,8100 | 3,8600 | 3,8000 | 30 831 | 236 742 | 2020-07-07 16:49:33 |
| NEUCA | NEU | 496,5000 | -3,5000 | -0,70% | 501,0000 | 503,0000 | 496,0000 | 2 214 | 2 214 332 | 2020-07-07 17:00:00 |
| NEWAG | NWG | 25,7000 | -0,6000 | -2,28% | 26,3000 | 26,3000 | 25,5000 | 1 511 | 77 988 | 2020-07-07 14:25:36 |
| NORTCOAST | NCT | 14,3000 | 0,0000 | 0,00% | 13,9000 | 14,3000 | 13,8500 | 1 867 | 52 194 | 2020-07-06 14:39:45 |
| NOVATURAS | NTU | 10,8000 | 1,0000 | 10,20% | 10,0000 | 10,9000 | 10,0000 | 1 933 | 38 882 | 2020-07-03 12:45:42 |
| NTTSYSTEM | NTT | 2,6000 | 0,0100 | 0,39% | 2,5900 | 2,6000 | 2,5600 | 4 293 | 22 244 | 2020-07-07 16:14:03 |
| OAT | OAT | 16,5000 | -0,5000 | -2,94% | 17,1000 | 17,2000 | 16,3000 | 38 653 | 1 276 882 | 2020-07-07 17:04:49 |
| ODLEWNIE | ODL | 4,6500 | 0,0500 | 1,09% | 4,6000 | 4,7900 | 4,6000 | 5 984 | 55 974 | 2020-07-07 17:00:00 |
| OEX | OEX | 15,5000 | -0,3000 | -1,90% | 15,5000 | 15,5000 | 15,5000 | 120 | 3 720 | 2020-07-06 16:14:43 |
| OPONEO.PL | OPN | 31,8000 | 2,6000 | 8,90% | 29,5000 | 31,9000 | 29,0000 | 14 349 | 868 786 | 2020-07-07 16:47:47 |
| OPTEAM | OPM | 22,8000 | -0,8000 | -3,39% | 23,0000 | 23,2000 | 22,2000 | 1 656 | 75 214 | 2020-07-07 16:44:27 |
| ORANGEPL | OPL | 6,3850 | -0,1900 | -2,89% | 6,5350 | 6,5500 | 6,3500 | 774 327 | 9 962 104 | 2020-07-07 17:04:29 |
| ORZBIALY | OBL | 10,2000 | 0,0500 | 0,49% | 10,2000 | 10,2000 | 10,2000 | 50 | 1 020 | 2020-07-07 09:37:44 |
| OTLOG | OTS | 5,0500 | -0,1500 | -2,88% | 5,3000 | 5,5000 | 4,8200 | 35 778 | 366 176 | 2020-07-07 17:00:00 |
| OTMUCHOW | OTM | 1,5400 | 0,0100 | 0,65% | 1,5400 | 1,5400 | 1,4600 | 2 570 | 7 506 | 2020-07-07 15:19:04 |
| OVOSTAR | OVO | 73,0000 | 0,0000 | 0,00% | 73,0000 | 73,0000 | 73,0000 | 1 | 146 | 2020-07-06 09:07:39 |
| PAMAPOL | PMP | 1,2200 | -0,0300 | -2,40% | 1,2500 | 1,2500 | 1,2000 | 4 984 | 12 054 | 2020-07-07 17:00:00 |
| PANOVA | NVA | 11,8000 | -0,5500 | -4,45% | 11,7500 | 12,0000 | 11,5000 | 1 699 | 39 456 | 2020-07-07 16:46:17 |
| PATENTUS | PAT | 1,1500 | -0,0200 | -1,71% | 1,1300 | 1,1750 | 1,1300 | 9 244 | 21 416 | 2020-07-07 17:04:47 |
| PBKM | BKM | 81,6000 | -0,4000 | -0,49% | 81,4000 | 81,6000 | 81,4000 | 224 | 36 476 | 2020-07-07 15:18:59 |
| PCCROKITA | PCR | 44,3000 | -0,5000 | -1,12% | 44,3000 | 45,0000 | 44,1000 | 1 261 | 111 948 | 2020-07-07 17:00:00 |
| PEKABEX | PBX | 11,6000 | -0,0500 | -0,43% | 11,5500 | 11,6000 | 11,3500 | 3 809 | 87 650 | 2020-07-07 16:49:46 |
| PEKAO | PEO | 55,1200 | -1,0000 | -1,78% | 56,0000 | 56,0000 | 54,8000 | 560 663 | 62 039 252 | 2020-07-07 17:04:21 |
| PEMANAGER | PEM | 11,2000 | 0,4000 | 3,70% | 10,6000 | 11,3000 | 10,6000 | 601 | 13 298 | 2020-07-07 13:21:07 |
| PEP | PEP | 46,9000 | 0,0000 | 0,00% | 49,9000 | 54,8000 | 46,9000 | 67 651 | 6 739 452 | 2020-07-07 17:00:00 |
| PEPEES | PPS | 1,6300 | -0,0200 | -1,21% | 1,6000 | 1,6600 | 1,6000 | 25 811 | 83 330 | 2020-07-07 16:38:17 |
| PGE | PGE | 7,1200 | -0,1180 | -1,63% | 7,2340 | 7,2340 | 7,0200 | 2 993 743 | 42 595 972 | 2020-07-07 17:04:55 |
| PGNIG | PGN | 4,7500 | 0,0180 | 0,38% | 4,7400 | 4,7900 | 4,6900 | 5 234 533 | 49 717 472 | 2020-07-07 17:04:03 |
| PGO | PGO | 1,1500 | -0,0500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 1 082 | 2 488 | 2020-07-07 14:17:12 |
| PGSSOFT | PSW | 12,1500 | -0,3500 | -2,80% | 12,5000 | 12,5000 | 11,9000 | 7 853 | 188 854 | 2020-07-07 17:00:00 |
| PHARMENA | PHR | 12,6500 | -0,2500 | -1,94% | 12,7000 | 12,9000 | 11,8000 | 22 727 | 565 830 | 2020-07-07 17:00:00 |
| PHN | PHN | 12,2500 | -0,2000 | -1,61% | 12,4500 | 12,5000 | 12,1000 | 2 466 | 60 290 | 2020-07-07 15:57:15 |
| PKNORLEN | PKN | 63,3200 | -0,6800 | -1,06% | 64,0000 | 64,0000 | 63,1000 | 775 572 | 98 357 336 | 2020-07-07 17:01:17 |
| PKOBP | PKO | 23,3300 | -0,2500 | -1,06% | 23,5000 | 23,5800 | 23,1600 | 1 453 973 | 67 953 384 | 2020-07-07 17:02:52 |
| PKPCARGO | PKP | 14,5000 | -0,1800 | -1,23% | 14,7600 | 14,7600 | 14,5000 | 51 474 | 1 499 638 | 2020-07-07 17:00:00 |
| PLASTBOX | PLX | 1,7200 | -0,0100 | -0,58% | 1,7250 | 1,7250 | 1,7200 | 9 | 32 | 2020-07-07 14:48:23 |
| PLAY | PLY | 30,8800 | -0,9000 | -2,83% | 31,6000 | 31,6000 | 30,5400 | 489 330 | 30 292 890 | 2020-07-07 17:04:30 |
| PLAYWAY | PLW | 544,0000 | 3,0000 | 0,55% | 535,0000 | 544,0000 | 534,0000 | 8 781 | 9 464 402 | 2020-07-07 17:02:16 |
| POLICE | PCE | 12,8000 | 0,1000 | 0,79% | 12,7000 | 12,8000 | 12,7000 | 605 | 15 442 | 2020-07-07 13:20:00 |
| POLIMEXMS | PXM | 2,6300 | -0,0900 | -3,31% | 2,7200 | 2,7200 | 2,6300 | 96 288 | 512 488 | 2020-07-07 17:00:00 |
| POLWAX | PWX | 4,0600 | -0,2400 | -5,58% | 4,3000 | 4,3000 | 3,8800 | 19 588 | 157 976 | 2020-07-07 17:00:00 |
| POZBUD | POZ | 1,7300 | 0,0550 | 3,28% | 1,6950 | 1,7900 | 1,6300 | 174 596 | 598 614 | 2020-07-07 17:00:00 |
| PRAGMAFA | PRF | 10,2000 | 0,8000 | 8,51% | 9,4000 | 10,3000 | 9,4000 | 1 593 | 31 286 | 2020-07-07 16:01:16 |
| PRAGMAINK | PRI | 6,7200 | 0,2000 | 3,07% | 6,5400 | 6,7200 | 6,5400 | 1 151 | 15 206 | 2020-07-07 13:04:21 |
| PRAIRIE | PDZ | 0,6600 | -0,0300 | -4,35% | 0,6800 | 0,6800 | 0,6500 | 1 233 255 | 1 619 278 | 2020-07-07 17:02:18 |
| PROCHEM | PRM | 16,2000 | 1,1500 | 7,64% | 15,9000 | 16,2000 | 15,0500 | 969 | 30 236 | 2020-07-07 16:09:11 |
| PROJPRZEM | PJP | 15,6000 | 0,0000 | 0,00% | 15,6000 | 15,6000 | 15,4000 | 163 | 5 064 | 2020-07-07 17:03:02 |
| PROTEKTOR | PRT | 4,0600 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 3,9800 | 11 144 | 90 404 | 2020-07-07 17:00:00 |
| PROVIDENT | IPF | 2,8800 | -0,1600 | -5,26% | 3,0550 | 3,0550 | 2,8000 | 352 419 | 2 059 548 | 2020-07-07 17:03:32 |
| PUNKPIRAT | PUN | 1,0500 | 0,0600 | 6,06% | 1,0000 | 1,0700 | 1,0000 | 148 394 | 307 724 | 2020-07-07 16:48:29 |
| PZU | PZU | 28,9700 | -0,3500 | -1,19% | 29,3000 | 29,3000 | 28,8600 | 1 516 247 | 88 212 144 | 2020-07-07 17:00:00 |
| QUERCUS | QRS | 4,1700 | 0,1000 | 2,46% | 4,0400 | 4,1900 | 3,9200 | 31 253 | 252 604 | 2020-07-07 14:07:04 |
| R22 | R22 | 29,7000 | -0,2000 | -0,67% | 29,9000 | 30,1000 | 29,2000 | 13 501 | 801 100 | 2020-07-07 17:02:31 |
| RADPOL | RDL | 1,8500 | -0,0750 | -3,90% | 1,8000 | 1,9200 | 1,7000 | 24 909 | 90 908 | 2020-07-07 16:48:04 |
| RAFAKO | RFK | 1,1900 | -0,0580 | -4,65% | 1,2400 | 1,2400 | 1,1600 | 547 654 | 1 323 622 | 2020-07-07 17:01:52 |
| RAFAMET | RAF | 16,7000 | -0,7000 | -4,02% | 17,4000 | 17,4000 | 16,7000 | 312 | 10 422 | 2020-07-07 12:46:19 |
| RAINBOW | RBW | 20,2000 | -0,6000 | -2,88% | 20,7000 | 20,8000 | 20,2000 | 9 040 | 372 958 | 2020-07-07 17:00:00 |
| RANKPROGR | RNK | 1,4400 | 0,1000 | 7,46% | 1,3800 | 1,4700 | 1,3000 | 92 705 | 259 044 | 2020-07-07 17:00:00 |
| RAWLPLUG | RWL | 7,8000 | 0,1000 | 1,30% | 7,8400 | 7,8400 | 7,8000 | 188 | 2 934 | 2020-07-07 09:51:25 |
| RELPOL | RLP | 6,0800 | -0,1200 | -1,94% | 6,0200 | 6,3000 | 5,9200 | 5 992 | 73 940 | 2020-07-07 15:59:02 |
| REMAK | RMK | 9,9800 | -0,0200 | -0,20% | 9,9000 | 9,9800 | 9,9000 | 1 166 | 23 134 | 2020-07-07 15:04:23 |
| RONSON | RON | 1,0650 | 0,0790 | 8,01% | 0,9900 | 1,0800 | 0,9900 | 112 954 | 233 594 | 2020-07-07 17:04:25 |
| ROPCZYCE | RPC | 20,3000 | -0,2000 | -0,98% | 20,5000 | 20,5000 | 20,3000 | 430 | 17 542 | 2020-07-07 16:23:54 |
| RUBICON | RBC | 1,9500 | 0,4100 | 26,62% | 1,5400 | 1,9500 | 1,5400 | 213 857 | 755 024 | 2020-07-07 17:01:57 |
| RYVU | RVU | 70,6000 | 0,6000 | 0,86% | 70,0000 | 71,2000 | 70,0000 | 2 002 | 281 746 | 2020-07-07 17:04:38 |
| SANOK | SNK | 14,5000 | -0,2500 | -1,69% | 14,7000 | 14,7000 | 14,5000 | 3 795 | 110 850 | 2020-07-07 17:00:00 |
| SANPL | SPL | 170,7000 | -3,2000 | -1,84% | 174,0000 | 174,9000 | 170,0000 | 66 324 | 22 762 992 | 2020-07-07 17:02:17 |
| SANTANDER | SAN | 10,3000 | 0,2000 | 1,98% | 10,5900 | 10,5900 | 10,1400 | 21 124 | 437 874 | 2020-07-07 17:00:00 |
| SANWIL | SNW | 2,4000 | -0,1400 | -5,51% | 2,6000 | 2,6000 | 2,3800 | 195 321 | 959 790 | 2020-07-07 17:03:44 |
| SECOGROUP | SWG | 14,0000 | 0,1000 | 0,72% | 13,8000 | 14,0000 | 13,5000 | 787 | 21 620 | 2020-07-07 14:59:13 |
| SEKO | SEK | 9,1000 | 0,0500 | 0,55% | 9,1000 | 9,1000 | 9,1000 | 1 276 | 23 224 | 2020-07-06 15:02:58 |
| SELENAFM | SEL | 11,6500 | 0,0500 | 0,43% | 11,7000 | 11,7000 | 11,6000 | 4 691 | 108 884 | 2020-07-07 16:06:35 |
| SELVITA | SLV | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,2000 | 46,4000 | 20 606 | 1 952 592 | 2020-07-07 17:00:00 |
| SERINUS | SEN | 0,4260 | -0,0020 | -0,47% | 0,4220 | 0,4260 | 0,4140 | 195 696 | 164 614 | 2020-07-07 17:02:39 |
| SFINKS | SFS | 0,4690 | -0,0110 | -2,29% | 0,4660 | 0,4830 | 0,4210 | 45 021 | 40 562 | 2020-07-07 17:00:00 |
| SILVAIR-REGS | SVRS | 4,8300 | 0,1300 | 2,77% | 4,7500 | 4,8300 | 4,7500 | 401 | 3 860 | 2020-07-06 15:33:15 |
| SILVANO | SFG | 7,2000 | -0,6000 | -7,69% | 7,4200 | 7,4200 | 7,2000 | 140 | 2 026 | 2020-07-07 11:15:04 |
| SIMPLE | SME | 10,1000 | -0,2000 | -1,94% | 10,6000 | 10,6000 | 10,0000 | 2 374 | 48 776 | 2020-07-07 16:46:48 |
| SKARBIEC | SKH | 22,5000 | 0,4000 | 1,81% | 22,2000 | 22,5000 | 22,2000 | 4 965 | 221 212 | 2020-07-07 17:00:00 |
| SKOTAN | SKT | 2,0600 | 0,0000 | 0,00% | 2,0600 | 2,1500 | 1,9800 | 93 953 | 385 160 | 2020-07-07 17:02:49 |
| SNIEZKA | SKA | 84,8000 | 1,8000 | 2,17% | 84,0000 | 84,8000 | 84,0000 | 55 | 9 300 | 2020-07-07 17:00:00 |
| SONEL | SON | 9,6000 | -0,3000 | -3,03% | 10,0000 | 10,0000 | 9,6000 | 724 | 14 012 | 2020-07-07 11:14:33 |
| SOPHARMA | SPH | 15,0000 | 0,8000 | 5,63% | 14,2000 | 15,0000 | 14,2000 | 120 | 3 524 | 2020-07-06 14:04:16 |
| STALEXP | STX | 2,9000 | 0,0000 | 0,00% | 2,9200 | 2,9200 | 2,8000 | 26 566 | 153 096 | 2020-07-07 17:00:00 |
| STALPROD | STP | 165,6000 | -3,2000 | -1,90% | 168,6000 | 168,6000 | 163,2000 | 2 320 | 768 736 | 2020-07-07 17:00:00 |
| STALPROFI | STF | 6,0400 | 0,0400 | 0,67% | 6,0400 | 6,0800 | 6,0400 | 480 | 5 818 | 2020-07-07 17:00:00 |
| STAPORKOW | ZUK | 3,3000 | -0,1000 | -2,94% | 3,4000 | 3,4000 | 3,3000 | 7 401 | 50 026 | 2020-07-07 17:01:38 |
| SUNEX | SNX | 23,0000 | 4,8500 | 26,72% | 20,8000 | 23,0000 | 20,8000 | 68 540 | 2 984 046 | 2020-07-07 09:49:09 |
| SUWARY | SUW | 15,8000 | 0,0000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 19 | 600 | 2020-07-07 15:26:46 |
| SWISSMED | SWD | 3,4500 | 0,0000 | 0,00% | 3,4900 | 3,4900 | 3,3800 | 682 | 4 642 | 2020-07-07 16:46:30 |
| SYGNITY | SGN | 7,0000 | 0,3000 | 4,48% | 7,0000 | 7,1000 | 6,6200 | 61 437 | 859 754 | 2020-07-07 17:00:00 |
| SYNEKTIK | SNT | 23,4000 | 0,1000 | 0,43% | 23,3000 | 23,7000 | 21,7000 | 20 007 | 905 638 | 2020-07-07 17:00:00 |
| TALANX | TNX | 159,0000 | -9,0000 | -5,36% | 159,0000 | 159,0000 | 159,0000 | 12 | 3 816 | 2020-06-12 10:19:56 |
| TALEX | TLX | 11,5000 | -0,1000 | -0,86% | 11,5500 | 11,5500 | 11,1500 | 575 | 12 980 | 2020-07-07 16:09:14 |
| TATRY | TMR | 150,0000 | -9,0000 | -5,66% | 150,0000 | 150,0000 | 150,0000 | 72 | 21 600 | 2020-07-07 11:10:55 |
| TAURONPE | TPE | 2,4560 | -0,0700 | -2,77% | 2,5300 | 2,5300 | 2,4420 | 5 046 934 | 24 868 484 | 2020-07-07 17:03:15 |
| TBULL | TBL | 32,5000 | -1,5000 | -4,41% | 34,0000 | 35,2000 | 32,3000 | 21 882 | 1 442 688 | 2020-07-07 17:00:00 |
| TESGAS | TSG | 6,1500 | 0,8000 | 14,95% | 5,3500 | 6,4000 | 5,2500 | 321 484 | 3 861 824 | 2020-07-07 17:03:43 |
| TIM | TIM | 11,0000 | -0,4000 | -3,51% | 11,5500 | 11,8000 | 11,0000 | 75 446 | 1 689 336 | 2020-07-07 17:01:55 |
| TORPOL | TOR | 13,4000 | -0,2000 | -1,47% | 13,5000 | 13,6000 | 13,3000 | 43 665 | 1 171 548 | 2020-07-07 17:00:00 |
| TOWERINVT | TOW | 21,2000 | -0,4000 | -1,85% | 20,2000 | 21,2000 | 20,2000 | 150 | 6 160 | 2020-07-06 17:00:00 |
| TOYA | TOA | 5,5200 | -0,0800 | -1,43% | 5,6000 | 5,7600 | 5,1200 | 33 250 | 366 358 | 2020-07-07 17:02:29 |
| TRAKCJA | TRK | 2,4800 | 0,0400 | 1,64% | 2,3750 | 2,5200 | 2,3750 | 231 387 | 1 136 986 | 2020-07-07 17:00:00 |
| TRANSPOL | TRN | 2,9000 | -0,0600 | -2,03% | 2,9000 | 2,9000 | 2,8500 | 569 | 3 270 | 2020-07-07 14:48:52 |
| TRITON | TRI | 2,1000 | 0,0500 | 2,44% | 2,0700 | 2,1000 | 1,9800 | 18 298 | 73 850 | 2020-07-07 12:36:33 |
| TSGAMES | TEN | 596,0000 | -6,0000 | -1,00% | 604,0000 | 616,0000 | 586,0000 | 26 648 | 31 802 006 | 2020-07-07 17:03:22 |
| ULMA | ULM | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 14 | 1 344 | 2020-07-07 11:28:35 |
| ULTGAMES | ULG | 33,2500 | -0,6500 | -1,92% | 34,3000 | 34,3500 | 32,8000 | 24 649 | 1 647 120 | 2020-07-07 17:00:00 |
| UNIBEP | UNI | 9,4000 | -0,5000 | -5,05% | 9,8000 | 9,8000 | 9,2400 | 4 841 | 91 396 | 2020-07-07 16:25:07 |
| UNICREDIT | UCG | 38,7050 | -0,8850 | -2,24% | 38,7050 | 38,7050 | 38,7050 | 20 | 1 548 | 2020-07-07 09:15:42 |
| UNIMOT | UNT | 41,2500 | -0,9500 | -2,25% | 42,2000 | 42,2000 | 40,3000 | 25 415 | 2 102 096 | 2020-07-07 17:04:39 |
| VIGOSYS | VGO | 605,0000 | 50,0000 | 9,01% | 560,0000 | 610,0000 | 550,0000 | 3 480 | 4 046 620 | 2020-07-07 17:00:00 |
| VINDEXUS | VIN | 5,3800 | -0,0800 | -1,47% | 5,5800 | 5,6000 | 5,3800 | 4 549 | 49 926 | 2020-07-07 17:00:00 |
| VISTAL | VTL | 1,3500 | -0,0400 | -2,88% | 1,3380 | 1,3900 | 1,3380 | 11 412 | 30 816 | 2020-07-07 16:48:21 |
| VOTUM | VOT | 12,0000 | -0,1500 | -1,23% | 12,0000 | 12,0500 | 11,8000 | 12 164 | 290 590 | 2020-07-07 15:48:19 |
| VOXEL | VOX | 31,0000 | 0,2000 | 0,65% | 31,0000 | 32,0000 | 30,9000 | 3 519 | 221 272 | 2020-07-07 16:08:57 |
| VRG | VRG | 2,5100 | -0,0900 | -3,46% | 2,6000 | 2,6300 | 2,4600 | 80 685 | 409 236 | 2020-07-07 17:00:00 |
| WARIMPEX | WXF | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 40 | 448 | 2020-07-02 12:25:01 |
| WASKO | WAS | 1,5100 | 0,0200 | 1,34% | 1,4800 | 1,5100 | 1,4800 | 5 493 | 16 464 | 2020-07-07 16:44:42 |
| WAWEL | WWL | 584,0000 | 4,0000 | 0,69% | 582,0000 | 584,0000 | 580,0000 | 206 | 239 364 | 2020-07-07 14:21:28 |
| WIELTON | WLT | 5,0300 | 0,0300 | 0,60% | 5,0000 | 5,1600 | 4,8800 | 188 668 | 1 912 304 | 2020-07-07 17:01:17 |
| WIKANA | WIK | 1,9100 | 0,0000 | 0,00% | 1,8300 | 1,9100 | 1,8300 | 70 | 256 | 2020-07-07 16:31:48 |
| WIRTUALNA | WPL | 69,4000 | -0,6000 | -0,86% | 69,8000 | 70,2000 | 69,0000 | 40 835 | 5 657 100 | 2020-07-07 17:00:00 |
| WITTCHEN | WTN | 8,4600 | -0,0400 | -0,47% | 8,5000 | 8,5000 | 7,7400 | 13 586 | 221 410 | 2020-07-07 16:47:12 |
| WOJAS | WOJ | 4,4400 | -0,0200 | -0,45% | 4,4800 | 4,4800 | 4,4000 | 58 | 512 | 2020-07-07 15:26:39 |
| WORKSERV | WSE | 0,4575 | -0,0025 | -0,54% | 0,4595 | 0,4595 | 0,4455 | 87 552 | 79 072 | 2020-07-07 16:38:11 |
| XTB | XTB | 14,4500 | 0,6000 | 4,33% | 13,9000 | 14,9000 | 13,5000 | 1 619 338 | 45 768 300 | 2020-07-07 17:00:00 |
| XTPL | XTP | 111,0000 | -4,0000 | -3,48% | 118,5000 | 120,0000 | 109,0000 | 12 179 | 2 762 136 | 2020-07-07 17:00:00 |
| ZAMET | ZMT | 0,9500 | 0,0150 | 1,60% | 0,9350 | 0,9500 | 0,9350 | 25 040 | 47 216 | 2020-07-02 17:00:00 |
| ZEPAK | ZEP | 9,5600 | 0,7200 | 8,14% | 8,7000 | 9,7200 | 8,6200 | 23 282 | 428 870 | 2020-07-07 17:00:00 |
| ZPUE | PUE | 216,0000 | 0,0000 | 0,00% | 217,0000 | 219,0000 | 216,0000 | 1 227 | 532 520 | 2020-07-07 17:00:00 |
| ZREMB | ZRE | 0,9350 | -0,0050 | -0,53% | 0,9400 | 0,9750 | 0,9100 | 31 563 | 59 544 | 2020-07-07 16:16:16 |
| ZUE | ZUE | 4,4800 | 0,0400 | 0,90% | 4,3800 | 4,4800 | 4,3800 | 494 | 4 328 | 2020-07-07 10:58:36 |
