WIG
Ostatnie notowanie z: 05.12.2019 17:15
| Wartość indeksu | Zmiana [%] | Obrót [mln PLN] | Poprzednie zamknięcie | Otwarcie | Dzienne minimum | Dzienne maksimum | Wzrosło | Spadło | Bez zmian | Minimum 52 tyg | Maksimum 52 tyg |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 56338,75 | 0,38% | 724 | 56123,68 | 56342,87 | 56091,84 | 56552,10 | 119 | 137 | 73 | 54702,14 | 62009,90 |
Stan na dzień 06.12.2019
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,07 | 1,06 | 0,76% | 1,06 | 1,05 | 1,08 | 35822 | 38 | 05.12.2019 17:03:10 |
| ASSECOBS | ABS | 27,20 | 27,60 | -1,45% | 28,20 | 27,20 | 28,20 | 212 | 6 | 05.12.2019 17:00:00 |
| PZU | PZU | 36,82 | 36,47 | 0,96% | 36,70 | 36,12 | 36,85 | 1621480 | 59 408 | 05.12.2019 17:03:10 |
| PRAGMAINK | PRI | 6,90 | 6,70 | 2,99% | 6,90 | 6,90 | 6,90 | 41 | 0 | 05.12.2019 16:41:09 |
| PLASTBOX | PLX | 2,20 | 2,10 | 4,51% | 2,10 | 2,10 | 2,20 | 1276 | 3 | 05.12.2019 11:56:15 |
| IMCOMPANY | IMC | 13,25 | 13,50 | -1,85% | 13,35 | 13,25 | 13,35 | 2867 | 38 | 05.12.2019 16:45:06 |
| IPOPEMA | IPE | 1,45 | 1,45 | 0,00% | 1,45 | 1,45 | 1,45 | 20 | 0 | 05.12.2019 09:03:45 |
| GTC | GTC | 9,60 | 9,49 | 1,16% | 9,35 | 9,35 | 9,60 | 247865 | 2 367 | 05.12.2019 17:04:39 |
| SKOTAN | SKT | 0,72 | 0,74 | -1,36% | 0,70 | 0,70 | 0,74 | 2239 | 2 | 05.12.2019 14:28:08 |
| RAINBOW | RBW | 31,20 | 30 | 4,00% | 30,50 | 30 | 31,30 | 4017 | 123 | 05.12.2019 17:04:29 |
| HYDROTOR | HDR | 32,80 | 31 | 5,81% | 31,60 | 31,60 | 32,80 | 1474 | 47 | 05.12.2019 17:00:00 |
| DEBICA | DBC | 80 | 79,80 | 0,25% | 79,80 | 79,40 | 80 | 563 | 45 | 05.12.2019 17:02:34 |
| INTROL | INL | 2,56 | 2,64 | -3,03% | 2,56 | 2,56 | 2,56 | 400 | 1 | 05.12.2019 09:00:00 |
| MERCOR | MCR | 9,20 | 8,52 | 7,98% | 8,80 | 8,78 | 9,20 | 15025 | 135 | 05.12.2019 17:00:00 |
| MEXPOLSKA | MEX | 2,48 | 2,56 | -3,13% | 2,56 | 2,42 | 2,56 | 8314 | 21 | 05.12.2019 15:59:29 |
| EUROTEL | ETL | 21,20 | 21,30 | -0,47% | 21,30 | 20,50 | 21,40 | 15039 | 314 | 05.12.2019 16:36:52 |
| WAWEL | WWL | 624 | 628 | -0,64% | 628 | 620 | 628 | 46 | 29 | 05.12.2019 15:56:20 |
| JSW | JSW | 18,87 | 18,80 | 0,37% | 18,95 | 18,38 | 19,19 | 1005849 | 18 982 | 05.12.2019 17:03:15 |
| KOMPUTRON | KOM | 2,53 | 2,55 | -0,78% | 2,55 | 2,43 | 2,55 | 13336 | 33 | 05.12.2019 17:00:00 |
| PRIMETECH | PTH | 1,24 | 1,29 | -4,17% | 1,24 | 1,24 | 1,29 | 110 | 0 | 05.12.2019 16:41:29 |
| LIBET | LBT | 0,57 | 0,56 | 1,06% | 0,57 | 0,56 | 0,60 | 134229 | 78 | 05.12.2019 17:00:00 |
| PROTEKTOR | PRT | 3,48 | 3,52 | -1,14% | 3,56 | 3,40 | 3,56 | 101 | 0 | 05.12.2019 16:23:11 |
| VENTUREIN | VTI | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 5 | 0 | 05.12.2019 09:00:00 |
| NEUCA | NEU | 376 | 383 | -1,83% | 382 | 373 | 383 | 610 | 230 | 05.12.2019 17:00:00 |
| ZUE | ZUE | 4,04 | 4,04 | 0,00% | 4,04 | 4 | 4,04 | 353 | 1 | 05.12.2019 17:00:00 |
| SANPL | SPL | 281,20 | 279 | 0,79% | 282 | 279,20 | 285,20 | 50762 | 14 313 | 05.12.2019 17:00:00 |
| ENELMED | ENE | 13,10 | 13,80 | -5,07% | 13,80 | 13 | 14 | 32850 | 434 | 05.12.2019 16:49:57 |
| ENERGOINS | ENI | 0,90 | 0,92 | -2,17% | 0,92 | 0,90 | 0,92 | 2468 | 2 | 05.12.2019 16:33:06 |
| STALEXP | STX | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,13 | 19736 | 61 | 05.12.2019 16:34:03 |
| BSCDRUK | BSC | 43 | 42,90 | 0,23% | 43 | 42,30 | 43 | 233 | 10 | 05.12.2019 16:35:00 |
| CCC | CCC | 109,20 | 108,10 | 1,02% | 108,40 | 108,40 | 111,60 | 83096 | 9 156 | 05.12.2019 17:00:00 |
| ECHO | ECH | 4,66 | 4,57 | 1,97% | 4,64 | 4,55 | 4,66 | 728756 | 3 363 | 05.12.2019 17:00:00 |
| HANDLOWY | BHW | 52 | 51,70 | 0,58% | 52 | 51,70 | 52,40 | 77560 | 4 039 | 05.12.2019 17:00:00 |
| 11BIT | 11B | 382,50 | 360,50 | 6,10% | 363 | 363 | 383 | 11282 | 4 249 | 05.12.2019 17:01:07 |
| ACAUTOGAZ | ACG | 42,80 | 43,20 | -0,93% | 43 | 42,20 | 43 | 143 | 6 | 05.12.2019 16:39:28 |
| ELEMENTAL | EMT | 1,87 | 1,91 | -2,09% | 1,90 | 1,87 | 1,90 | 73247 | 137 | 05.12.2019 17:02:39 |
| RONSON | RON | 0,82 | 0,82 | 0,00% | 0,82 | 0,82 | 0,82 | 9790 | 8 | 05.12.2019 15:54:16 |
| ASSECOSEE | ASE | 26,20 | 25,60 | 2,34% | 25,60 | 25,60 | 26,40 | 4363 | 114 | 05.12.2019 15:41:33 |
| SIMPLE | SME | 6,70 | 6,70 | 0,00% | 6,70 | 6,70 | 6,70 | 2 | 0 | 05.12.2019 09:00:00 |
| REMAK | RMK | 9 | 9,30 | -3,23% | 9,30 | 9 | 9,30 | 14 | 0 | 05.12.2019 15:56:35 |
| RANKPROGR | RNK | 1,38 | 1,42 | -2,82% | 1,40 | 1,38 | 1,44 | 35276 | 49 | 05.12.2019 17:03:47 |
| INSTALKRK | INK | 18,50 | 18,40 | 0,54% | 18,40 | 18,40 | 18,60 | 2983 | 55 | 05.12.2019 15:57:08 |
| MDIENERGIA | MDI | 3,18 | 3,20 | -0,63% | 3,18 | 2,88 | 3,18 | 12350 | 36 | 05.12.2019 16:46:53 |
| FAMUR | FMF | 2,98 | 2,98 | 0,00% | 2,98 | 2,96 | 3 | 71368 | 212 | 05.12.2019 17:00:00 |
| BBIDEV | BBD | 4,94 | 5,18 | -4,63% | 5,10 | 4,92 | 5,10 | 5842 | 29 | 05.12.2019 16:19:26 |
| MONNARI | MON | 3,08 | 2,99 | 3,01% | 3,02 | 2,96 | 3,08 | 17538 | 54 | 05.12.2019 17:01:37 |
| NETIA | NET | 4,58 | 4,44 | 3,15% | 4,44 | 4,44 | 4,58 | 24909 | 112 | 05.12.2019 17:00:00 |
| MORIZON | MZN | 0,88 | 0,80 | 10,00% | 0,80 | 0,80 | 0,88 | 20666 | 17 | 05.12.2019 17:00:00 |
| PGNIG | PGN | 4,45 | 4,50 | -1,07% | 4,51 | 4,45 | 4,53 | 5011597 | 22 492 | 05.12.2019 17:02:11 |
| PGO | PGO | 1,11 | 1,17 | -5,13% | 1,14 | 1,11 | 1,17 | 1958 | 2 | 05.12.2019 12:28:36 |
| BAHOLDING | BAH | 1,08 | 1,05 | 2,47% | 1,05 | 1,03 | 1,09 | 39688 | 42 | 05.12.2019 15:58:52 |
| STALPROD | STP | 193,60 | 193 | 0,31% | 192 | 191 | 194 | 235 | 45 | 05.12.2019 17:00:00 |
| MIRACULUM | MIR | 1,25 | 1,24 | 0,40% | 1,25 | 1,25 | 1,25 | 5 | 0 | 05.12.2019 17:00:00 |
| LPP | LPP | 8740 | 8575 | 1,92% | 8650 | 8595 | 8800 | 1768 | 15 409 | 05.12.2019 17:01:06 |
| AILLERON | ALL | 7,58 | 7,74 | -2,07% | 7,56 | 7,50 | 7,82 | 26597 | 206 | 05.12.2019 17:02:43 |
| TESGAS | TSG | 3,16 | 3,26 | -3,07% | 3,14 | 3,14 | 3,16 | 568 | 2 | 05.12.2019 13:49:23 |
| CDPROJEKT | CDR | 262 | 260,30 | 0,65% | 261,50 | 260 | 262,70 | 159737 | 41 742 | 05.12.2019 17:00:00 |
| BIOTON | BIO | 4 | 4,10 | -2,56% | 4,10 | 4 | 4,10 | 17193 | 69 | 05.12.2019 16:46:54 |
| ENEA | ENA | 8,53 | 8,65 | -1,39% | 8,60 | 8,51 | 8,71 | 179862 | 1 545 | 05.12.2019 17:00:00 |
| EFEKT | EFK | 12 | 12,70 | -5,51% | 12,70 | 11,70 | 12,70 | 7742 | 94 | 05.12.2019 16:37:11 |
| BUDIMEX | BDX | 163 | 164,40 | -0,85% | 164,40 | 159 | 165 | 4919 | 804 | 05.12.2019 17:00:00 |
| DELKO | DEL | 10,70 | 10,70 | 0,00% | 10,70 | 10,70 | 10,70 | 150 | 2 | 05.12.2019 09:00:00 |
| NOWAGALA | CNG | 0,74 | 0,74 | 0,00% | 0,74 | 0,74 | 0,74 | 9047 | 7 | 05.12.2019 16:37:49 |
| BNPPPL | BNP | 65,60 | 68,20 | -3,81% | 63,80 | 63 | 68,80 | 862 | 56 | 05.12.2019 17:00:00 |
| BENEFIT | BFT | 870 | 870 | 0,00% | 876 | 860 | 880 | 1206 | 1 056 | 05.12.2019 17:00:00 |
| MWTRADE | MWT | 3,24 | 3,16 | 2,53% | 3,16 | 3,16 | 3,24 | 630 | 2 | 04.12.2019 17:00:00 |
| POLIMEXMS | PXM | 2,10 | 2,12 | -0,94% | 2,11 | 2,08 | 2,15 | 219004 | 462 | 05.12.2019 17:01:02 |
| MOSTALWAR | MSW | 3,99 | 4,09 | -2,45% | 3,99 | 3,99 | 3,99 | 400 | 2 | 05.12.2019 15:37:36 |
| IFIRMA | IFI | 3,35 | 3,32 | 0,90% | 3,33 | 3,31 | 3,35 | 887 | 3 | 05.12.2019 15:56:09 |
| PATENTUS | PAT | 1,40 | 1,54 | -9,09% | 1,54 | 1,40 | 1,55 | 38500 | 56 | 05.12.2019 17:04:39 |
| APATOR | APT | 21,20 | 21,10 | 0,47% | 21,20 | 21,10 | 21,30 | 12976 | 275 | 05.12.2019 16:21:48 |
| KERNEL | KER | 41,60 | 41,20 | 0,97% | 41,35 | 41,20 | 41,85 | 2965 | 123 | 05.12.2019 17:00:00 |
| OVOSTAR | OVO | 79 | 77 | 2,60% | 77 | 77 | 80 | 4140 | 325 | 05.12.2019 17:00:00 |
| KOMPAP | KMP | 6,45 | 6,25 | 3,20% | 6,25 | 6,25 | 6,45 | 200 | 1 | 05.12.2019 11:27:11 |
| GRUPAAZOTY | ATT | 28,80 | 30 | -4,00% | 30,44 | 28,60 | 30,44 | 108734 | 3 167 | 05.12.2019 17:00:00 |
| SELENAFM | SEL | 15,10 | 15,20 | -0,66% | 14,90 | 14,90 | 15,10 | 1372 | 21 | 05.12.2019 17:00:00 |
| RYVU | RVU | 43,60 | 43,60 | 0,00% | 43,50 | 43,50 | 45 | 11451 | 513 | 05.12.2019 17:00:00 |
| SOLAR | SOL | 6,30 | 6,40 | -1,56% | 6,40 | 5,80 | 6,50 | 8640 | 51 | 05.12.2019 17:00:00 |
| GRODNO | GRN | 6,20 | 6,28 | -1,27% | 6,14 | 6,14 | 6,30 | 2736 | 17 | 05.12.2019 17:01:29 |
| OPTEAM | OPM | 9,35 | 9,30 | 0,54% | 9,35 | 9,35 | 9,35 | 10 | 0 | 05.12.2019 09:32:34 |
| ORZBIALY | OBL | 11,50 | 11,55 | -0,43% | 11,25 | 11,15 | 11,50 | 3414 | 39 | 05.12.2019 16:48:13 |
| K2INTERNT | K2I | 8,95 | 8,80 | 1,70% | 8,95 | 8,95 | 8,95 | 1105 | 10 | 05.12.2019 12:05:26 |
| LENA | LEN | 3,24 | 3,30 | -1,82% | 3,30 | 3,24 | 3,59 | 31566 | 106 | 05.12.2019 17:00:00 |
| MABION | MAB | 93 | 99,20 | -6,25% | 98 | 92,80 | 98 | 8305 | 788 | 05.12.2019 17:03:21 |
| SANOK | SNK | 18,80 | 18,75 | 0,27% | 18,75 | 18,75 | 18,90 | 688 | 13 | 05.12.2019 16:07:40 |
| SNIEZKA | SKA | 78 | 78 | 0,00% | 78 | 77,50 | 78 | 83 | 6 | 05.12.2019 15:19:01 |
| OEX | OEX | 16,90 | 16,70 | 1,20% | 16,50 | 15,90 | 16,90 | 6212 | 103 | 04.12.2019 17:00:00 |
| WORKSERV | WSE | 0,51 | 0,52 | -2,87% | 0,52 | 0,50 | 0,53 | 300662 | 154 | 05.12.2019 17:00:00 |
| ENAP | ENP | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 2 | 0 | 05.12.2019 09:00:00 |
| ORANGEPL | OPL | 6,96 | 6,56 | 6,10% | 6,59 | 6,56 | 7,05 | 2615308 | 17 900 | 05.12.2019 17:01:43 |
| VINDEXUS | VIN | 8 | 8 | 0,00% | 8,04 | 7,82 | 8,04 | 740 | 6 | 05.12.2019 11:50:06 |
| AUGA | AUG | 2,08 | 2,08 | 0,00% | 2,08 | 2,08 | 2,08 | 1 | 0 | 27.11.2019 14:24:52 |
| ALIOR | ALR | 27,80 | 27,78 | 0,07% | 28,30 | 27,44 | 28,30 | 521208 | 14 578 | 05.12.2019 17:04:51 |
| MOSTALPLC | MSP | 6,88 | 6,58 | 4,56% | 6,60 | 6,56 | 6,96 | 2034 | 14 | 05.12.2019 10:53:08 |
| MEDIACAP | MCP | 1,91 | 2,03 | -5,91% | 1,91 | 1,91 | 1,91 | 65 | 0 | 05.12.2019 14:27:07 |
| CNT | CNT | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 397 | 6 | 05.12.2019 11:16:52 |
| MBANK | MBK | 354,80 | 358,20 | -0,95% | 358,20 | 352,60 | 362,40 | 16811 | 5 991 | 05.12.2019 17:00:00 |
| EDINVEST | EDI | 2,48 | 2,48 | 0,00% | 2,48 | 2,48 | 2,48 | 147 | 0 | 03.12.2019 17:00:00 |
| CELTIC | CPD | 6,50 | 6,50 | 0,00% | 6,25 | 6,25 | 6,60 | 810 | 5 | 05.12.2019 12:07:17 |
| CIECH | CIE | 38 | 36,40 | 4,40% | 36,40 | 36,15 | 38 | 54509 | 2 035 | 05.12.2019 17:04:39 |
| SYGNITY | SGN | 2,47 | 2,48 | -0,40% | 2,52 | 2,40 | 2,52 | 7345 | 18 | 05.12.2019 15:23:52 |
| DECORA | DCR | 18,65 | 18,50 | 0,81% | 18,50 | 18,50 | 18,65 | 1223 | 23 | 05.12.2019 16:07:59 |
| BEDZIN | BDZ | 13,80 | 13,85 | -0,36% | 13,80 | 13,80 | 13,80 | 1 | 0 | 05.12.2019 16:48:14 |
| ULMA | ULM | 56 | 56 | 0,00% | 56 | 56 | 56 | 1 | 0 | 05.12.2019 09:01:15 |
| ABPL | ABE | 23,70 | 23,60 | 0,42% | 23,70 | 23,60 | 23,70 | 3543 | 84 | 05.12.2019 15:54:57 |
| AMBRA | AMB | 15,80 | 15,80 | 0,00% | 15,80 | 15,60 | 16 | 1405 | 22 | 05.12.2019 16:48:30 |
| GROCLIN | GCN | 1,81 | 1,81 | -0,22% | 1,82 | 1,74 | 1,82 | 41580 | 73 | 05.12.2019 15:58:51 |
| WASKO | WAS | 1,22 | 1,26 | -3,17% | 1,26 | 1,20 | 1,28 | 7600 | 9 | 05.12.2019 17:00:00 |
| EUROCASH | EUR | 21,32 | 21,96 | -2,91% | 21,96 | 21,12 | 22,14 | 295161 | 6 443 | 05.12.2019 17:00:00 |
| TIM | TIM | 11 | 10,90 | 0,92% | 11,50 | 11 | 11,50 | 42428 | 476 | 05.12.2019 17:01:26 |
| BALTONA | BAL | 6,80 | 6,40 | 6,25% | 6,80 | 6,40 | 6,80 | 504 | 3 | 05.12.2019 09:03:15 |
| INTERSPPL | IPO | 1,73 | 1,71 | 1,17% | 1,74 | 1,66 | 1,75 | 16699 | 28 | 05.12.2019 16:38:02 |
| GPW | GPW | 41,55 | 40,45 | 2,72% | 40,45 | 40,45 | 42,10 | 87546 | 3 629 | 05.12.2019 17:00:00 |
| BORYSZEW | BRS | 4,08 | 4,08 | -0,12% | 4,06 | 4,06 | 4,10 | 62529 | 256 | 05.12.2019 17:00:00 |
| KGHM | KGH | 89,84 | 88,66 | 1,33% | 89 | 88,58 | 90,56 | 343081 | 30 778 | 05.12.2019 17:00:00 |
| LENTEX | LTX | 7,36 | 7,64 | -3,66% | 7,58 | 7,36 | 7,58 | 56364 | 416 | 05.12.2019 17:02:42 |
| IMMOBILE | GKI | 2,82 | 2,78 | 1,44% | 2,80 | 2,79 | 2,85 | 5925 | 17 | 05.12.2019 16:46:15 |
| SYNEKTIK | SNT | 14,38 | 14,30 | 0,56% | 14,40 | 13,98 | 14,40 | 336 | 5 | 05.12.2019 13:33:27 |
| SONEL | SON | 8,20 | 8,10 | 1,23% | 8,10 | 8,10 | 8,20 | 273 | 2 | 05.12.2019 15:11:36 |
| COGNOR | COG | 1,16 | 1,17 | -0,85% | 1,17 | 1,15 | 1,18 | 35199 | 41 | 05.12.2019 16:31:02 |
| SECOGROUP | SWG | 15,20 | 14,80 | 2,70% | 14,80 | 14,80 | 15,20 | 641 | 10 | 29.11.2019 16:43:49 |
| TATRY | TMR | 147 | 138 | 6,52% | 137 | 135 | 147 | 125 | 17 | 29.11.2019 12:59:33 |
| SOPHARMA | SPH | 8 | 8 | 0,00% | 8 | 8 | 8 | 241 | 2 | 12.11.2019 12:43:45 |
| EUROHOLD | EHG | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 30 | 0 | 05.12.2019 09:02:06 |
| PHARMENA | PHR | 6,30 | 6,36 | -0,94% | 6,34 | 5,80 | 6,34 | 489 | 3 | 05.12.2019 14:24:02 |
| ASSECOPOL | ACP | 57,45 | 57,35 | 0,17% | 57,35 | 56,70 | 57,70 | 207706 | 11 937 | 05.12.2019 17:00:00 |
| COMP | CMP | 59,20 | 59,60 | -0,67% | 58,40 | 58,40 | 59,20 | 100 | 6 | 04.12.2019 16:48:05 |
| DOMDEV | DOM | 93,60 | 93 | 0,65% | 93,40 | 93 | 94 | 1968 | 184 | 05.12.2019 16:47:03 |
| COMARCH | CMR | 195 | 197,50 | -1,27% | 197,50 | 193 | 197,50 | 596 | 116 | 05.12.2019 17:00:00 |
| ARTERIA | ARR | 5,15 | 5,20 | -0,96% | 5,15 | 5 | 5,15 | 18 | 0 | 05.12.2019 16:22:11 |
| ATLANTAPL | ATP | 4,55 | 4,62 | -1,52% | 4,55 | 4,55 | 4,55 | 300 | 1 | 05.12.2019 11:53:24 |
| 4FUNMEDIA | 4FM | 5,38 | 5,60 | -3,93% | 5,60 | 5,38 | 5,60 | 560 | 3 | 05.12.2019 17:00:00 |
| VOXEL | VOX | 31,70 | 32,40 | -2,16% | 32,40 | 31,10 | 32,40 | 2009 | 63 | 05.12.2019 14:18:14 |
| PKOBP | PKO | 34,77 | 34,99 | -0,63% | 35,21 | 34,42 | 35,60 | 3081059 | 107 720 | 05.12.2019 17:02:17 |
| PROCHEM | PRM | 16 | 16 | 0,00% | 16 | 16 | 16 | 2 | 0 | 05.12.2019 09:00:00 |
| SILVANO | SFG | 9,14 | 9,14 | 0,00% | 9,14 | 9,14 | 9,14 | 1 | 0 | 05.12.2019 09:00:00 |
| IZOSTAL | IZS | 2,51 | 2,51 | 0,00% | 2,51 | 2,51 | 2,51 | 50 | 0 | 05.12.2019 11:04:46 |
| MBWS | MBW | 11 | 11 | 0,00% | 10,60 | 10,60 | 11 | 3 | 0 | 05.12.2019 09:00:12 |
| MIRBUD | MRB | 0,98 | 1 | -1,81% | 0,97 | 0,94 | 0,99 | 67050 | 65 | 05.12.2019 17:00:00 |
| SFINKS | SFS | 0,62 | 0,60 | 3,33% | 0,60 | 0,60 | 0,64 | 52577 | 33 | 05.12.2019 15:51:49 |
| GETIN | GTN | 1,76 | 1,73 | 1,73% | 1,72 | 1,72 | 1,77 | 184646 | 323 | 05.12.2019 17:03:53 |
| MAKARONPL | MAK | 4,72 | 4,70 | 0,43% | 4,72 | 4,72 | 4,72 | 1000 | 5 | 03.12.2019 16:24:06 |
| ESOTIQ | EAH | 11,50 | 11,45 | 0,44% | 11,80 | 11,45 | 11,90 | 621 | 7 | 05.12.2019 17:00:00 |
| FERRO | FRO | 15,20 | 15,20 | 0,00% | 15,20 | 14,95 | 15,20 | 28110 | 423 | 05.12.2019 17:00:00 |
| PEP | PEP | 27,30 | 25,70 | 6,23% | 25,40 | 25,40 | 27,30 | 1933 | 51 | 05.12.2019 16:44:40 |
| MEDICALG | MDG | 26,30 | 26 | 1,15% | 25,70 | 25,70 | 26,40 | 1516 | 39 | 05.12.2019 17:00:00 |
| NORTCOAST | NCT | 9,18 | 9,50 | -3,37% | 9,48 | 9,18 | 9,48 | 2758 | 26 | 05.12.2019 16:38:08 |
| NTTSYSTEM | NTT | 2,19 | 2,18 | 0,46% | 2,13 | 2,13 | 2,19 | 496 | 1 | 05.12.2019 16:35:18 |
| PKNORLEN | PKN | 87,64 | 88,50 | -0,97% | 88,52 | 87,16 | 89,42 | 764944 | 67 356 | 05.12.2019 17:02:04 |
| ODLEWNIE | ODL | 3,76 | 3,82 | -1,57% | 3,80 | 3,76 | 3,80 | 2554 | 10 | 05.12.2019 16:47:26 |
| UNIBEP | UNI | 6,96 | 6,96 | 0,00% | 6,94 | 6,92 | 6,96 | 1069 | 7 | 05.12.2019 16:46:34 |
| UNIMOT | UNT | 25,50 | 28,60 | -10,84% | 29 | 25 | 29,10 | 55039 | 1 443 | 05.12.2019 17:02:20 |
| KRUK | KRU | 153,20 | 150,90 | 1,52% | 151 | 150,30 | 153,90 | 15369 | 2 349 | 05.12.2019 17:01:01 |
| ZAMET | ZMT | 0,84 | 0,84 | -0,60% | 0,84 | 0,84 | 0,84 | 30 | 0 | 05.12.2019 09:00:00 |
| POLICE | PCE | 10 | 10 | 0,00% | 10,10 | 10 | 10,10 | 779 | 8 | 05.12.2019 13:56:21 |
| TRAKCJA | TRK | 1,72 | 1,73 | -0,58% | 1,73 | 1,72 | 1,80 | 30374 | 53 | 05.12.2019 17:00:00 |
| TRANSPOL | TRN | 3,10 | 3,18 | -2,67% | 2,98 | 2,98 | 3,10 | 1301 | 4 | 05.12.2019 16:49:44 |
| VRG | VRG | 3,97 | 4 | -0,75% | 4 | 3,95 | 4 | 35059 | 139 | 05.12.2019 17:02:37 |
| TOYA | TOA | 4,52 | 4,68 | -3,42% | 4,56 | 4,50 | 4,58 | 9063 | 41 | 05.12.2019 17:00:00 |
| WIELTON | WLT | 6,63 | 6,52 | 1,69% | 6,52 | 6,51 | 6,63 | 7694 | 51 | 05.12.2019 17:00:00 |
| RAWLPLUG | RWL | 7,98 | 7,90 | 1,01% | 7,84 | 7,84 | 7,98 | 421 | 3 | 05.12.2019 15:56:37 |
| KRKA | KRK | 300 | 304 | -1,32% | 300 | 300 | 300 | 1 | 0 | 05.12.2019 09:00:00 |
| ATREM | ATR | 1,99 | 1,98 | 0,76% | 1,98 | 1,98 | 1,99 | 11329 | 22 | 05.12.2019 14:35:27 |
| BOWIM | BOW | 1,66 | 1,67 | -0,60% | 1,57 | 1,57 | 1,66 | 7820 | 13 | 04.12.2019 16:35:35 |
| AGORA | AGO | 10,15 | 10,15 | 0,00% | 10 | 9,94 | 10,15 | 5615 | 57 | 05.12.2019 15:58:38 |
| AMICA | AMC | 133,40 | 133,20 | 0,15% | 133,20 | 133 | 134 | 2403 | 320 | 05.12.2019 17:00:00 |
| ARCUS | ARC | 2,24 | 2,28 | -1,75% | 2,24 | 2,24 | 2,24 | 3750 | 8 | 05.12.2019 15:22:18 |
| LUBAWA | LBW | 0,79 | 0,81 | -1,49% | 0,82 | 0,79 | 0,82 | 130534 | 105 | 05.12.2019 17:00:00 |
| STALPROFI | STF | 7,05 | 7,45 | -5,37% | 7,25 | 7,05 | 7,25 | 2143 | 15 | 05.12.2019 16:09:03 |
| MCI | MCI | 8,74 | 8,84 | -1,13% | 8,82 | 8,68 | 8,84 | 11074 | 97 | 05.12.2019 17:01:51 |
| QUERCUS | QRS | 2,30 | 2,27 | 1,32% | 2,26 | 2,26 | 2,30 | 6405 | 15 | 05.12.2019 16:20:24 |
| POLNORD | PND | 2,41 | 2,40 | 0,42% | 2,39 | 2,30 | 2,41 | 77541 | 183 | 05.12.2019 17:00:00 |
| PROJPRZEM | PJP | 13,45 | 13,45 | 0,00% | 13,45 | 13,45 | 13,45 | 123 | 2 | 05.12.2019 12:54:56 |
| DEVELIA | DVL | 2,54 | 2,53 | 0,20% | 2,53 | 2,51 | 2,54 | 52073 | 132 | 05.12.2019 17:00:00 |
| AGROTON | AGT | 3,68 | 3,60 | 2,26% | 3,50 | 3,50 | 3,68 | 605 | 2 | 05.12.2019 11:14:29 |
| BRASTER | BRA | 0,53 | 0,54 | -1,85% | 0,56 | 0,52 | 0,56 | 351267 | 188 | 05.12.2019 17:01:29 |
| RELPOL | RLP | 5,50 | 5,40 | 1,85% | 5,40 | 5,35 | 5,50 | 5934 | 32 | 05.12.2019 17:00:00 |
| INTERCARS | CAR | 205 | 195 | 5,13% | 195 | 194 | 205 | 3647 | 716 | 05.12.2019 17:00:08 |
| IMS | IMS | 3,73 | 3,76 | -0,80% | 3,75 | 3,67 | 3,75 | 71150 | 262 | 04.12.2019 16:37:32 |
| ORBIS | ORB | 116 | 115,50 | 0,43% | 115 | 115 | 116 | 169 | 20 | 05.12.2019 17:00:00 |
| FORTE | FTE | 27,50 | 28,15 | -2,31% | 28,25 | 27,45 | 28,25 | 3143 | 87 | 05.12.2019 17:00:00 |
| EUCO | EUC | 2,53 | 2,54 | -0,39% | 2,54 | 2,45 | 2,63 | 51746 | 131 | 05.12.2019 17:00:00 |
| IMPERA | IMP | 0,76 | 0,89 | -14,16% | 0,89 | 0,76 | 0,89 | 29597 | 25 | 05.12.2019 16:20:12 |
| TALEX | TLX | 13 | 13 | 0,00% | 13 | 11,85 | 13 | 349 | 4 | 05.12.2019 16:15:51 |
| VIVID | VVD | 1,08 | 1,08 | 0,00% | 1,10 | 1,08 | 1,10 | 23626 | 26 | 05.12.2019 16:45:08 |
| INTERAOLT | IRL | 14,50 | 14,40 | 0,69% | 14,40 | 14,40 | 14,50 | 6015 | 87 | 05.12.2019 17:00:15 |
| EKOEXPORT | EEX | 5,33 | 5,55 | -3,96% | 5,60 | 5,30 | 5,83 | 48180 | 266 | 05.12.2019 17:03:57 |
| BETACOM | BCM | 9,20 | 9,80 | -6,12% | 9,50 | 9,20 | 9,50 | 1505 | 14 | 05.12.2019 11:42:44 |
| LARQ | LRQ | 2,30 | 2,30 | 0,00% | 2,30 | 2,30 | 2,30 | 5 | 0 | 05.12.2019 09:00:00 |
| CIGAMES | CIG | 0,88 | 0,87 | 1,50% | 0,87 | 0,87 | 0,90 | 382923 | 338 | 05.12.2019 17:00:00 |
| ARCTIC | ATC | 3,47 | 3,45 | 0,58% | 3,41 | 3,33 | 3,47 | 74688 | 255 | 05.12.2019 16:47:19 |
| TRITON | TRI | 1,86 | 1,87 | -0,53% | 1,81 | 1,81 | 1,90 | 6654 | 12 | 05.12.2019 11:31:06 |
| ATENDE | ATD | 3,06 | 3,06 | 0,00% | 3,06 | 3,06 | 3,06 | 101 | 0 | 05.12.2019 14:44:22 |
| MILLENNIUM | MIL | 5,49 | 5,49 | 0,00% | 5,49 | 5,45 | 5,59 | 776241 | 4 277 | 05.12.2019 17:00:00 |
| BOS | BOS | 6,84 | 6,90 | -0,87% | 6,80 | 6,74 | 6,88 | 4357 | 30 | 05.12.2019 15:28:36 |
| PAMAPOL | PMP | 0,98 | 0,98 | 0,00% | 0,98 | 0,98 | 0,98 | 300 | 0 | 05.12.2019 15:50:14 |
| IZOBLOK | IZB | 35,10 | 36,20 | -3,04% | 36,20 | 34,90 | 36,20 | 467 | 17 | 05.12.2019 17:00:00 |
| MANGATA | MGT | 72 | 72 | 0,00% | 72 | 72 | 72 | 1 | 0 | 05.12.2019 09:06:37 |
| FASING | FSG | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,70 | 1300 | 19 | 05.12.2019 12:46:35 |
| RAFAKO | RFK | 1,03 | 1,02 | 1,17% | 1,01 | 1,01 | 1,04 | 83304 | 85 | 05.12.2019 17:00:00 |
| RAFAMET | RAF | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 62 | 1 | 05.12.2019 11:04:48 |
| ROPCZYCE | RPC | 21,10 | 21,20 | -0,47% | 21,20 | 21,10 | 21,20 | 137 | 3 | 05.12.2019 15:15:19 |
| INTERFERI | INF | 3,84 | 3,68 | 4,35% | 3,84 | 3,84 | 3,84 | 2 | 0 | 05.12.2019 11:39:40 |
| PANOVA | NVA | 13,50 | 13,20 | 2,27% | 13,20 | 13,20 | 13,50 | 780 | 10 | 05.12.2019 11:25:49 |
| FERRUM | FER | 3,84 | 3,88 | -1,03% | 3,65 | 3,65 | 3,84 | 922 | 3 | 05.12.2019 16:46:28 |
| OPONEO.PL | OPN | 22,50 | 22,30 | 0,90% | 22,70 | 22,50 | 22,80 | 556 | 13 | 05.12.2019 15:27:56 |
| KINOPOL | KPL | 10,10 | 10,10 | 0,00% | 10 | 10 | 10,10 | 512 | 5 | 05.12.2019 13:31:27 |
| KREC | KRC | 5,14 | 5,13 | 0,19% | 5,13 | 5,13 | 5,14 | 656 | 3 | 05.12.2019 12:39:27 |
| TAURONPE | TPE | 1,70 | 1,68 | 1,19% | 1,69 | 1,68 | 1,70 | 2873883 | 4 856 | 05.12.2019 17:00:00 |
| VOTUM | VOT | 13,50 | 13,35 | 1,12% | 13,40 | 13,15 | 13,50 | 38604 | 515 | 05.12.2019 16:45:27 |
| ATLASEST | ATL | 1,50 | 1,53 | -1,96% | 1,42 | 1,42 | 1,50 | 14080 | 21 | 05.12.2019 15:46:30 |
| PEKAO | PEO | 97,24 | 96,34 | 0,93% | 96,50 | 95,20 | 98,40 | 1087054 | 105 449 | 05.12.2019 17:01:12 |
| WIKANA | WIK | 1,10 | 1,19 | -7,56% | 1,10 | 1,10 | 1,15 | 299 | 0 | 05.12.2019 17:00:00 |
| ELZAB | ELZ | 3,14 | 3,20 | -1,88% | 3,18 | 3 | 3,34 | 10300 | 32 | 05.12.2019 16:29:04 |
| DATAWALK | DAT | 54,20 | 56,20 | -3,56% | 55 | 53,20 | 59 | 8469 | 470 | 05.12.2019 17:04:19 |
| CYFRPLSAT | CPS | 27,24 | 26,54 | 2,64% | 26,90 | 26,22 | 27,38 | 503156 | 13 558 | 05.12.2019 17:00:00 |
| ATMGRUPA | ATG | 4,55 | 4,62 | -1,62% | 4,62 | 4,50 | 4,62 | 2590 | 12 | 05.12.2019 17:02:45 |
| ZEPAK | ZEP | 7,38 | 7,34 | 0,55% | 7,30 | 7,10 | 7,42 | 3590 | 26 | 05.12.2019 16:49:54 |
| ZPUE | PUE | 156 | 160 | -2,50% | 162 | 150 | 169 | 833 | 131 | 05.12.2019 17:00:00 |
| APLISENS | APN | 10,40 | 10,50 | -0,95% | 10,50 | 10,40 | 10,50 | 202 | 2 | 05.12.2019 15:01:23 |
| POZBUD | POZ | 1,80 | 1,80 | 0,00% | 1,83 | 1,80 | 1,91 | 44022 | 80 | 05.12.2019 17:00:00 |
| BOGDANKA | LWB | 35,35 | 34,85 | 1,43% | 34,85 | 34,80 | 35,90 | 6506 | 230 | 05.12.2019 17:00:00 |
| BIOMEDLUB | BML | 0,97 | 0,97 | 0,00% | 0,97 | 0,95 | 0,97 | 31010 | 29 | 05.12.2019 17:00:00 |
| WARIMPEX | WXF | 6,66 | 6,90 | -3,48% | 6,90 | 6,42 | 6,92 | 7013 | 47 | 05.12.2019 10:58:45 |
| ASBIS | ASB | 3,18 | 3,22 | -1,09% | 3,24 | 3,16 | 3,27 | 354464 | 1 143 | 05.12.2019 17:02:57 |
| SETANTA | SET | 5,50 | 5,64 | -2,48% | 5,54 | 5,46 | 5,54 | 1047 | 6 | 05.12.2019 12:40:55 |
| CEZ | CEZ | 84,30 | 84,60 | -0,35% | 84,30 | 84,05 | 84,30 | 256 | 22 | 05.12.2019 14:12:00 |
| INGBSK | ING | 192 | 190,80 | 0,63% | 190 | 190 | 192,80 | 2196 | 422 | 05.12.2019 17:00:00 |
| PRAGMAFA | PRF | 11,30 | 11,80 | -4,24% | 11,30 | 11,30 | 11,30 | 17 | 0 | 05.12.2019 09:00:00 |
| SEKO | SEK | 9,20 | 8,80 | 4,55% | 8,90 | 8,80 | 9,20 | 2193 | 20 | 04.12.2019 16:45:20 |
| PGSSOFT | PSW | 10 | 9,80 | 2,04% | 10 | 10 | 10 | 55 | 1 | 05.12.2019 10:53:49 |
| ASTARTA | AST | 15,80 | 15,90 | -0,63% | 15,90 | 15,80 | 16 | 11509 | 182 | 05.12.2019 17:02:57 |
| RADPOL | RDL | 1,38 | 1,34 | 2,60% | 1,38 | 1,38 | 1,38 | 7 | 0 | 05.12.2019 09:00:00 |
| HELIO | HEL | 9,50 | 9,90 | -4,04% | 9,90 | 9,20 | 9,90 | 1102 | 10 | 05.12.2019 17:00:00 |
| INPRO | INP | 4,50 | 4,80 | -6,25% | 4,50 | 4,50 | 4,50 | 2 | 0 | 05.12.2019 09:00:00 |
| ESSYSTEM | ESS | 3,46 | 3,36 | 2,98% | 3,36 | 3,30 | 3,48 | 26377 | 91 | 05.12.2019 13:47:16 |
| MENNICA | MNC | 21,60 | 22,20 | -2,70% | 22,20 | 21,60 | 22,20 | 224 | 5 | 05.12.2019 15:49:11 |
| PEPEES | PPS | 1,73 | 1,72 | 0,58% | 1,73 | 1,73 | 1,77 | 2065 | 4 | 05.12.2019 16:48:54 |
| PGE | PGE | 8,36 | 8,39 | -0,41% | 8,40 | 8,28 | 8,52 | 1469177 | 12 320 | 05.12.2019 17:00:35 |
| ERG | ERG | 30,40 | 30,40 | 0,00% | 30,40 | 30,40 | 30,40 | 152 | 5 | 05.12.2019 12:47:28 |
| OPENFIN | OPF | 0,96 | 1,02 | -5,88% | 0,96 | 0,96 | 1 | 1901 | 2 | 05.12.2019 13:19:40 |
| KETY | KTY | 339 | 338,50 | 0,15% | 338 | 335 | 339 | 1271 | 429 | 05.12.2019 17:00:00 |
| KOGENERA | KGN | 34 | 34,50 | -1,45% | 34,50 | 33,10 | 34,50 | 289 | 10 | 05.12.2019 16:38:20 |
| KPPD | KPD | 21,80 | 22,20 | -1,80% | 22,20 | 21,80 | 22,20 | 39 | 1 | 05.12.2019 10:10:19 |
| KRUSZWICA | KSW | 45,90 | 45,80 | 0,22% | 45,80 | 45,80 | 46 | 730 | 34 | 05.12.2019 16:40:56 |
| LOTOS | LTS | 85,40 | 85,20 | 0,23% | 85,62 | 84,40 | 86,08 | 452153 | 38 608 | 05.12.2019 17:00:45 |
| LSISOFT | LSI | 15,55 | 15,90 | -2,20% | 15,85 | 15,40 | 15,90 | 7863 | 125 | 05.12.2019 17:00:00 |
| ERBUD | ERB | 18,70 | 19,40 | -3,61% | 19,40 | 18,40 | 19,40 | 5258 | 101 | 05.12.2019 17:00:00 |
| IMPEL | IPL | 7 | 7,25 | -3,45% | 7,25 | 7 | 7,25 | 1206 | 8 | 05.12.2019 15:51:39 |
| SUNEX | SNX | 9,76 | 10,05 | -2,89% | 9,88 | 9,50 | 10 | 3626 | 35 | 05.12.2019 17:00:35 |
| SUWARY | SUW | 11,40 | 11,40 | 0,00% | 12 | 11,40 | 12 | 10 | 0 | 05.12.2019 13:35:23 |
| OTMUCHOW | OTM | 1,35 | 1,36 | -0,74% | 1,36 | 1,30 | 1,36 | 6669 | 9 | 05.12.2019 16:13:13 |
| ALTA | AAT | 2,44 | 2,26 | 7,96% | 2,28 | 2,26 | 2,44 | 13244 | 30 | 05.12.2019 10:48:25 |
| WADEX | WAX | 6,80 | 6,70 | 1,49% | 6,72 | 6,72 | 6,80 | 1167 | 8 | 05.12.2019 12:02:58 |
| COMPERIA | CPL | 3,40 | 3,50 | -2,86% | 3,40 | 3,30 | 3,40 | 2630 | 9 | 04.12.2019 13:52:40 |
| ELEKTROTI | ELT | 4,22 | 4,31 | -2,09% | 4,35 | 4,05 | 4,35 | 9414 | 39 | 05.12.2019 17:00:26 |
| ELBUDOWA | ELB | 7,58 | 7,16 | 5,87% | 7,16 | 6,62 | 7,80 | 43072 | 311 | 05.12.2019 17:00:00 |
| PHN | PHN | 10,80 | 10,80 | 0,00% | 10,95 | 10,65 | 11 | 6010 | 65 | 05.12.2019 16:26:43 |
| ASMGROUP | ASM | 3,28 | 3,30 | -0,61% | 3,28 | 3,28 | 3,28 | 2 | 0 | 04.12.2019 16:35:57 |
| PROVIDENT | IPF | 7 | 7 | 0,00% | 7 | 6,42 | 7 | 104 | 1 | 05.12.2019 13:46:22 |
| FEERUM | FEE | 12,70 | 12,70 | 0,00% | 12,70 | 12,35 | 12,70 | 408 | 5 | 05.12.2019 16:43:48 |
| APSENERGY | APE | 2 | 1,97 | 1,52% | 1,97 | 1,97 | 2 | 535 | 1 | 05.12.2019 14:03:20 |
| GLCOSMED | GLC | 1,28 | 1,28 | 0,00% | 1,28 | 1,24 | 1,28 | 20014 | 25 | 05.12.2019 16:46:33 |
| OTLOG | OTS | 5,65 | 5,80 | -2,59% | 5,80 | 5,65 | 5,80 | 226 | 1 | 05.12.2019 16:46:51 |
| MLPGROUP | MLG | 49,40 | 49,60 | -0,40% | 47,60 | 47,60 | 49,40 | 2 | 0 | 05.12.2019 09:00:06 |
| PKPCARGO | PKP | 20,20 | 20 | 1,00% | 20 | 20 | 20,45 | 30899 | 623 | 05.12.2019 17:00:00 |
| HMINWEST | HMI | 14 | 14 | 0,00% | 14 | 14 | 14 | 45 | 1 | 05.12.2019 11:24:18 |
| NEWAG | NWG | 20,10 | 20,10 | 0,00% | 19,75 | 19,75 | 20,20 | 231 | 5 | 05.12.2019 16:47:14 |
| ENERGA | ENG | 6,78 | 6,90 | -1,81% | 6,90 | 6,66 | 6,95 | 552440 | 3 765 | 05.12.2019 17:00:35 |
| MFO | MFO | 23,10 | 23,70 | -2,53% | 23,90 | 23,10 | 23,90 | 324 | 8 | 05.12.2019 14:07:54 |
| MERCATOR | MRC | 8,48 | 8,22 | 3,16% | 8,24 | 8,24 | 8,56 | 15782 | 133 | 05.12.2019 17:00:00 |
| CPGROUP | CPG | 6,59 | 6,46 | 2,01% | 6,46 | 6,46 | 6,60 | 10304 | 67 | 05.12.2019 16:35:12 |
| LIVECHAT | LVC | 40,85 | 40,70 | 0,37% | 40,85 | 40,30 | 40,90 | 13431 | 544 | 05.12.2019 17:00:00 |
| TALANX | TNX | 155 | 155 | 0,00% | 155 | 155 | 155 | 9 | 1 | 05.12.2019 09:00:00 |
| PCCROKITA | PCR | 49,50 | 49,70 | -0,40% | 49,70 | 48,50 | 49,70 | 371 | 18 | 05.12.2019 15:35:01 |
| ALUMETAL | AML | 40 | 39,30 | 1,78% | 39,30 | 39,30 | 40,20 | 930 | 37 | 05.12.2019 17:00:00 |
| ALTUSTFI | ALI | 1,54 | 1,49 | 3,22% | 1,55 | 1,50 | 1,55 | 10826 | 17 | 05.12.2019 16:28:33 |
| TORPOL | TOR | 6,98 | 7 | -0,29% | 7 | 6,84 | 7,02 | 16281 | 114 | 05.12.2019 17:00:00 |
| POLWAX | PWX | 2,90 | 2,99 | -3,01% | 2,99 | 2,90 | 2,99 | 10997 | 32 | 05.12.2019 15:08:30 |
| FENGHUA | FGT | 17,52 | 17,52 | 0,00% | 17,52 | 17,52 | 17,52 | 10 | 0 | 04.05.2016 12:10:17 |
| SKARBIEC | SKH | 17,50 | 17,20 | 1,74% | 17,20 | 17,15 | 17,50 | 1363 | 24 | 05.12.2019 15:48:28 |
| VIGOSYS | VGO | 374 | 378 | -1,06% | 374 | 374 | 374 | 1972 | 738 | 05.12.2019 16:00:14 |
| SANTANDER | SAN | 15,06 | 14,90 | 1,07% | 14,90 | 14,90 | 15,06 | 714 | 11 | 05.12.2019 10:11:32 |
| CDRL | CDL | 18,80 | 18,80 | 0,00% | 18,80 | 18,80 | 18,80 | 102 | 2 | 05.12.2019 16:05:51 |
| AIRWAY | AWM | 0,58 | 0,59 | -1,69% | 0,58 | 0,55 | 0,60 | 42642 | 24 | 05.12.2019 17:00:00 |
| DEKPOL | DEK | 26,40 | 26,40 | 0,00% | 26,40 | 25,20 | 26,40 | 204 | 5 | 05.12.2019 12:47:50 |
| PEMANAGER | PEM | 9,60 | 9,42 | 1,91% | 9,60 | 9,60 | 9,60 | 2 | 0 | 05.12.2019 09:00:00 |
| IDEABANK | IDA | 2,50 | 2,53 | -1,19% | 2,53 | 2,50 | 2,53 | 10030 | 25 | 05.12.2019 17:00:00 |
| WIRTUALNA | WPL | 68,40 | 68,20 | 0,29% | 67,80 | 67,20 | 68,80 | 3351 | 227 | 05.12.2019 17:00:00 |
| ADIUVO | ADV | 5,70 | 6,08 | -6,25% | 6,08 | 5,58 | 6,08 | 6137 | 35 | 05.12.2019 17:00:00 |
| PEKABEX | PBX | 9,30 | 9,20 | 1,09% | 9,30 | 9,30 | 9,30 | 242 | 2 | 05.12.2019 13:33:32 |
| ATAL | 1AT | 37 | 37,20 | -0,54% | 37,20 | 36,50 | 37,20 | 663 | 24 | 05.12.2019 17:00:00 |
| PRAIRIE | PDZ | 0,66 | 0,66 | 0,76% | 0,64 | 0,64 | 0,66 | 60552 | 39 | 05.12.2019 17:00:00 |
| WITTCHEN | WTN | 12,30 | 12,20 | 0,82% | 12,35 | 12 | 12,35 | 1916 | 23 | 05.12.2019 17:00:00 |
| CITYSERV | CTS | 9,07 | 9,12 | -0,55% | 9,07 | 9,07 | 9,07 | 1 | 0 | 05.12.2019 09:00:01 |
| LOKUM | LKD | 14,30 | 14,30 | 0,00% | 14,30 | 14,30 | 14,30 | 2 | 0 | 05.12.2019 09:03:12 |
| KRVITAMIN | KVT | 4,30 | 4,52 | -4,87% | 4,48 | 4,30 | 4,48 | 2610 | 11 | 05.12.2019 12:55:28 |
| ENTER | ENT | 42,10 | 41,90 | 0,48% | 41,90 | 41,90 | 42,30 | 27315 | 1 150 | 05.12.2019 17:00:00 |
| KGL | KGL | 12,10 | 12,30 | -1,63% | 12,30 | 12,10 | 12,30 | 249 | 3 | 05.12.2019 17:00:00 |
| MASTERPHA | MPH | 4,07 | 4,10 | -0,73% | 4,10 | 4,07 | 4,10 | 545 | 2 | 05.12.2019 12:54:32 |
| PBKM | BKM | 62,80 | 63 | -0,32% | 63,20 | 62,80 | 63,20 | 1170 | 74 | 05.12.2019 17:00:00 |
| XTB | XTB | 3,59 | 3,59 | 0,00% | 3,51 | 3,51 | 3,59 | 403 | 1 | 05.12.2019 15:56:31 |
| ARCHICOM | ARH | 15,05 | 15 | 0,33% | 15,05 | 15,05 | 15,05 | 510 | 8 | 05.12.2019 16:45:10 |
| I2DEV | I2D | 9,05 | 8,90 | 1,69% | 8,80 | 8,80 | 9,05 | 837 | 8 | 05.12.2019 16:02:47 |
| AUTOPARTN | APR | 4,66 | 4,66 | 0,00% | 4,66 | 4,61 | 4,68 | 19015 | 89 | 05.12.2019 16:27:51 |
| TOWERINVT | TOW | 29,60 | 29,70 | -0,34% | 26,90 | 26,90 | 29,60 | 7 | 0 | 05.12.2019 16:16:00 |
| PLAYWAY | PLW | 213 | 211,50 | 0,71% | 209,50 | 205 | 214 | 13016 | 2 732 | 05.12.2019 17:03:55 |
| TBULL | TBL | 12,40 | 12,75 | -2,75% | 12,75 | 12 | 12,75 | 4550 | 56 | 05.12.2019 16:31:52 |
| ARTIFEX | ART | 2,75 | 2,80 | -1,79% | 2,77 | 2,75 | 2,81 | 1159 | 3 | 05.12.2019 14:50:42 |
| CLNPHARMA | CLN | 44 | 45,45 | -3,19% | 45,45 | 43,85 | 45,45 | 5603 | 249 | 05.12.2019 17:03:03 |
| BIK | BIK | 15,48 | 15,48 | 0,00% | 15,48 | 15,48 | 15,48 | 129 | 2 | 05.12.2019 11:48:18 |
| UNICREDIT | UCG | 59 | 59 | 0,00% | 59 | 59 | 59 | 71 | 4 | 05.12.2019 09:00:00 |
| DINOPL | DNP | 136 | 136 | 0,00% | 136,70 | 134,20 | 136,70 | 151447 | 20 573 | 05.12.2019 17:00:00 |
| SLEEPZAG | SLZ | 0,37 | 0,34 | 8,93% | 0,37 | 0,37 | 0,37 | 27 | 0 | 05.12.2019 09:00:00 |
| MAXCOM | MXC | 14,60 | 14,70 | -0,68% | 15 | 14,10 | 15 | 520 | 7 | 05.12.2019 14:18:04 |
| PLAY | PLY | 32,26 | 31,42 | 2,67% | 31,46 | 31,08 | 32,68 | 310117 | 9 981 | 05.12.2019 17:00:00 |
| XTPL | XTP | 106,50 | 108 | -1,39% | 107,50 | 102,50 | 107,50 | 571 | 60 | 05.12.2019 16:27:14 |
| MOL | MOL | 36 | 36,54 | -1,48% | 36 | 36 | 36 | 50 | 2 | 05.12.2019 09:11:44 |
| MARVIPOL | MVP | 3,93 | 3,91 | 0,51% | 3,88 | 3,88 | 3,93 | 3465 | 13 | 05.12.2019 14:17:23 |
| R22 | R22 | 21,90 | 21,70 | 0,92% | 21,80 | 21,60 | 22,20 | 3012 | 66 | 05.12.2019 15:31:25 |
| ULTGAMES | ULG | 18,10 | 18,10 | 0,00% | 18,18 | 18 | 18,46 | 14150 | 258 | 05.12.2019 17:00:00 |
| SERINUS | SEN | 0,46 | 0,46 | -1,72% | 0,45 | 0,44 | 0,46 | 194632 | 88 | 05.12.2019 17:00:00 |
| IIAAV | IIA | 103 | 103,80 | -0,77% | 101 | 101 | 103 | 34 | 3 | 05.12.2019 12:03:04 |
| NOVATURAS | NTU | 22 | 20 | 10,00% | 21 | 21 | 22 | 125 | 3 | 05.12.2019 12:01:40 |
| OAT | OAT | 10,25 | 10,30 | -0,49% | 10,25 | 10,15 | 10,25 | 2218 | 23 | 05.12.2019 16:41:40 |
| MLSYSTEM | MLS | 26,50 | 27 | -1,85% | 27,10 | 26,50 | 27,70 | 5401 | 146 | 05.12.2019 17:00:20 |
| TSGAMES | TEN | 179 | 180,20 | -0,67% | 180 | 177,60 | 180 | 4273 | 764 | 05.12.2019 17:00:00 |
| AMREST | EAT | 47 | 46,35 | 1,40% | 46,35 | 46,05 | 47,05 | 210042 | 9 825 | 05.12.2019 17:00:00 |
| SELVITA | SLV | 23,95 | 23,30 | 2,79% | 23,50 | 23,40 | 24 | 10600 | 254 | 05.12.2019 16:25:20 |
