WIG
Ostatnie notowanie z: 02.08.2021 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 67838,54 | 0,30% | 730 | 67637,95 | 67943,76 | 67707,64 | 68041,75 | 165 | 142 | 50 | 43679,41 | 68148,54 |
Stan na dzień 03.08.2021
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,19 | 1,19 | -0,42% | 1,19 | 1,15 | 1,20 | 84177 | 99 | 02.08.2021 17:00:00 |
| ASSECOBS | ABS | 36 | 36,20 | -0,55% | 36,50 | 36 | 36,50 | 247 | 9 | 02.08.2021 14:28:13 |
| PZU | PZU | 37,59 | 37,60 | -0,03% | 37,69 | 37,54 | 38,15 | 979388 | 36 956 | 02.08.2021 17:04:44 |
| PRAGMAINK | PRI | 6,40 | 6,50 | -1,54% | 6,50 | 6,15 | 6,50 | 14704 | 93 | 02.08.2021 17:00:00 |
| PLASTBOX | PLX | 2,20 | 2,18 | 0,92% | 2,20 | 2,20 | 2,20 | 2928 | 6 | 02.08.2021 16:46:47 |
| IMCOMPANY | IMC | 27 | 27,40 | -1,46% | 27,40 | 26,60 | 27,40 | 3295 | 89 | 02.08.2021 17:03:03 |
| IPOPEMA | IPE | 4,32 | 4,58 | -5,68% | 4,63 | 4,30 | 4,63 | 23442 | 103 | 02.08.2021 17:03:15 |
| GTC | GTC | 6,79 | 6,62 | 2,57% | 6,79 | 6,64 | 6,79 | 11 | 0 | 02.08.2021 16:21:41 |
| SKOTAN | SKT | 1,84 | 1,86 | -1,08% | 1,86 | 1,75 | 1,86 | 24287 | 44 | 02.08.2021 17:00:00 |
| RAINBOW | RBW | 25 | 25,50 | -1,96% | 25,65 | 24,75 | 25,65 | 1158 | 29 | 02.08.2021 15:48:15 |
| HYDROTOR | HDR | 36,80 | 36,50 | 0,82% | 36,50 | 36,50 | 37 | 606 | 22 | 02.08.2021 15:54:27 |
| HARPER | HRP | 10,04 | 10,72 | -6,34% | 10,80 | 9,98 | 10,80 | 42432 | 433 | 02.08.2021 17:01:21 |
| DEBICA | DBC | 82,20 | 81,40 | 0,98% | 81,40 | 81,40 | 82,20 | 2650 | 216 | 02.08.2021 17:00:00 |
| INTROL | INL | 6,38 | 6,36 | 0,31% | 6,22 | 6,22 | 6,40 | 1638 | 10 | 02.08.2021 16:46:07 |
| MOBRUK | MBR | 337 | 335 | 0,60% | 338 | 337 | 342 | 1994 | 677 | 02.08.2021 16:48:58 |
| MERCOR | MCR | 18,30 | 18,75 | -2,40% | 18,30 | 18,30 | 18,30 | 110 | 2 | 02.08.2021 16:37:12 |
| MEXPOLSKA | MEX | 1,99 | 1,99 | 0,00% | 1,99 | 1,99 | 1,99 | 50 | 0 | 02.08.2021 09:04:13 |
| EUROTEL | ETL | 41,60 | 42 | -0,95% | 41 | 41 | 42,50 | 2249 | 94 | 02.08.2021 17:00:00 |
| 06MAGNA | 06N | 3,59 | 3,51 | 2,28% | 3,43 | 3,43 | 3,64 | 99566 | 357 | 02.08.2021 17:04:23 |
| WAWEL | WWL | 598 | 598 | 0,00% | 598 | 598 | 600 | 218 | 131 | 02.08.2021 17:00:06 |
| JSW | JSW | 34,35 | 34,80 | -1,29% | 35 | 34,35 | 35,28 | 361209 | 12 564 | 02.08.2021 17:02:10 |
| LIBET | LBT | 2,52 | 2,49 | 1,20% | 2,48 | 2,47 | 2,54 | 43495 | 108 | 02.08.2021 13:54:04 |
| PROTEKTOR | PRT | 3,44 | 3,44 | 0,00% | 3,44 | 3,37 | 3,44 | 4930 | 17 | 02.08.2021 16:15:41 |
| VENTUREIN | VTI | 2,28 | 2,36 | -3,39% | 2,36 | 2,28 | 2,36 | 569 | 1 | 02.08.2021 16:37:24 |
| NEUCA | NEU | 895 | 880 | 1,70% | 894 | 883 | 895 | 553 | 491 | 02.08.2021 17:00:00 |
| ZUE | ZUE | 4,04 | 4 | 1,00% | 4,05 | 4 | 4,05 | 632 | 3 | 02.08.2021 17:00:00 |
| SANPL | SPL | 257,90 | 256,30 | 0,62% | 256,50 | 252,70 | 258,40 | 32674 | 8 349 | 02.08.2021 17:04:46 |
| ENELMED | ENE | 17,40 | 17 | 2,35% | 17,40 | 17,40 | 17,40 | 5 | 0 | 30.07.2021 13:30:00 |
| ENERGOINS | ENI | 1,63 | 1,62 | 0,62% | 1,63 | 1,59 | 1,64 | 10812 | 17 | 02.08.2021 16:48:37 |
| KSGAGRO | KSG | 4,18 | 4,26 | -1,88% | 4,19 | 4,09 | 4,28 | 11970 | 50 | 02.08.2021 17:00:00 |
| STALEXP | STX | 3,75 | 3,72 | 0,81% | 3,72 | 3,70 | 3,75 | 45929 | 171 | 02.08.2021 17:00:00 |
| CCC | CCC | 123,55 | 121,55 | 1,65% | 122,40 | 122,30 | 124,50 | 122273 | 15 072 | 02.08.2021 17:00:00 |
| DROZAPOL | DPL | 8 | 7,30 | 9,59% | 7,35 | 7,35 | 8,25 | 111003 | 879 | 02.08.2021 17:00:00 |
| ECHO | ECH | 4,60 | 4,55 | 1,10% | 4,55 | 4,55 | 4,62 | 16403 | 75 | 02.08.2021 16:49:37 |
| HANDLOWY | BHW | 45,70 | 45,30 | 0,88% | 45,90 | 45,70 | 46,20 | 12972 | 596 | 02.08.2021 17:00:00 |
| 11BIT | 11B | 482,20 | 480 | 0,46% | 485 | 480 | 486 | 2504 | 1 208 | 02.08.2021 17:00:00 |
| ACAUTOGAZ | ACG | 36,80 | 37 | -0,54% | 37,30 | 36,80 | 37,30 | 587 | 22 | 02.08.2021 14:50:04 |
| KCI | KCI | 1,39 | 1,40 | -0,71% | 1,38 | 1,35 | 1,40 | 48287 | 66 | 02.08.2021 16:49:41 |
| RONSON | RON | 2,26 | 2,23 | 1,35% | 2,25 | 2,23 | 2,30 | 50355 | 114 | 02.08.2021 17:00:00 |
| MILKILAND | MLK | 1,07 | 1,05 | 1,90% | 1,05 | 1,05 | 1,07 | 4675 | 5 | 02.08.2021 17:00:00 |
| ASSECOSEE | ASE | 40 | 39,90 | 0,25% | 39,30 | 39,30 | 40 | 2533 | 101 | 02.08.2021 17:00:00 |
| REMAK | RMK | 24,40 | 24,20 | 0,83% | 24,20 | 24 | 24,40 | 2088 | 51 | 02.08.2021 17:04:08 |
| RANKPROGR | RNK | 2,47 | 2,50 | -1,20% | 2,47 | 2,37 | 2,53 | 48423 | 121 | 02.08.2021 17:00:00 |
| INSTALKRK | INK | 32,50 | 32,30 | 0,62% | 32,30 | 32,30 | 32,50 | 249 | 8 | 02.08.2021 14:24:17 |
| MDIENERGIA | MDI | 3,40 | 3,35 | 1,49% | 3,40 | 3,33 | 3,58 | 23411 | 83 | 02.08.2021 16:45:24 |
| FAMUR | FMF | 2,28 | 2,21 | 3,17% | 2,22 | 2,20 | 2,30 | 490703 | 1 093 | 02.08.2021 17:03:07 |
| BBIDEV | BBD | 5,88 | 5,88 | 0,00% | 6,06 | 5,88 | 6,06 | 88 | 1 | 02.08.2021 16:16:45 |
| MONNARI | MON | 2,93 | 2,90 | 1,03% | 2,90 | 2,90 | 2,95 | 12313 | 36 | 02.08.2021 17:00:00 |
| PMPG | PGM | 4,34 | 4,20 | 3,33% | 4,14 | 4,14 | 4,34 | 501 | 2 | 02.08.2021 15:22:52 |
| PGNIG | PGN | 6,29 | 6,29 | 0,06% | 6,31 | 6,24 | 6,33 | 2508632 | 15 768 | 02.08.2021 17:04:23 |
| BAHOLDING | BAH | 0,73 | 0,71 | 2,40% | 0,71 | 0,70 | 0,78 | 490653 | 360 | 02.08.2021 17:00:00 |
| STALPROD | STP | 381 | 366 | 4,10% | 365,50 | 361 | 386 | 2824 | 1 067 | 02.08.2021 17:00:00 |
| MIRACULUM | MIR | 1,38 | 1,41 | -2,13% | 1,40 | 1,38 | 1,40 | 4672 | 7 | 02.08.2021 17:00:00 |
| LPP | LPP | 14310 | 13840 | 3,40% | 13890 | 13780 | 14360 | 641 | 9 107 | 02.08.2021 17:00:00 |
| AILLERON | ALL | 12,50 | 12,70 | -1,57% | 12,55 | 12,25 | 12,65 | 3518 | 44 | 02.08.2021 17:00:00 |
| STAPORKOW | ZUK | 3,34 | 3,36 | -0,60% | 3,34 | 3,34 | 3,34 | 530 | 2 | 02.08.2021 17:00:00 |
| HERKULES | HRS | 1,39 | 1,40 | -0,71% | 1,40 | 1,38 | 1,40 | 4353 | 6 | 02.08.2021 14:23:46 |
| PGFGROUP | PGV | 2,80 | 2,85 | -1,75% | 2,93 | 2,80 | 2,94 | 8695 | 25 | 02.08.2021 13:55:36 |
| TESGAS | TSG | 5 | 5,12 | -2,34% | 5,13 | 5 | 5,13 | 11848 | 59 | 02.08.2021 14:44:02 |
| CDPROJEKT | CDR | 175 | 184,74 | -5,27% | 183,48 | 174,60 | 183,48 | 828778 | 146 477 | 02.08.2021 17:03:53 |
| BIOTON | BIO | 5,01 | 4,98 | 0,50% | 4,98 | 4,98 | 5,12 | 38940 | 197 | 02.08.2021 17:00:00 |
| ENEA | ENA | 8,60 | 8,56 | 0,58% | 8,53 | 8,53 | 8,65 | 108839 | 934 | 02.08.2021 17:00:00 |
| EFEKT | EFK | 7,20 | 6,78 | 6,19% | 6,80 | 6,78 | 7,26 | 2234 | 16 | 02.08.2021 17:00:00 |
| BUDIMEX | BDX | 297 | 292 | 1,71% | 293 | 293 | 300 | 6671 | 1 981 | 02.08.2021 17:02:42 |
| DELKO | DEL | 16,10 | 16,10 | 0,00% | 16,10 | 16 | 16,10 | 862 | 14 | 02.08.2021 16:29:34 |
| BNPPPL | BNP | 69 | 68 | 1,47% | 68,20 | 68 | 69,60 | 2611 | 179 | 02.08.2021 16:40:09 |
| BENEFIT | BFT | 800 | 785 | 1,91% | 784 | 784 | 809 | 256 | 204 | 02.08.2021 16:49:36 |
| PLATYNINW | PIW | 2,78 | 2,78 | 0,00% | 2,78 | 2,78 | 2,78 | 1454 | 4 | 02.08.2021 11:55:15 |
| MWTRADE | MWT | 3,65 | 3,74 | -2,41% | 3,74 | 3,65 | 3,74 | 492 | 2 | 02.08.2021 15:36:25 |
| POLIMEXMS | PXM | 4,51 | 4,56 | -0,99% | 4,58 | 4,47 | 4,62 | 80054 | 364 | 02.08.2021 17:00:00 |
| MOSTALWAR | MSW | 9,08 | 9,10 | -0,22% | 9,60 | 9 | 9,60 | 17172 | 156 | 02.08.2021 17:00:00 |
| MOSTALZAB | MSZ | 1,70 | 1,72 | -0,87% | 1,72 | 1,69 | 1,74 | 57053 | 97 | 02.08.2021 17:00:00 |
| IFIRMA | IFI | 13,30 | 13,30 | 0,00% | 13,45 | 13,30 | 13,45 | 965 | 13 | 02.08.2021 17:00:00 |
| PATENTUS | PAT | 0,84 | 0,84 | -0,24% | 0,84 | 0,82 | 0,84 | 12503 | 10 | 02.08.2021 15:32:08 |
| APATOR | APT | 24,50 | 24,30 | 0,82% | 24,30 | 24,30 | 24,50 | 9562 | 233 | 02.08.2021 16:46:07 |
| KERNEL | KER | 53,90 | 53,30 | 1,13% | 53,90 | 52,60 | 54,20 | 78466 | 4 204 | 02.08.2021 17:01:48 |
| OVOSTAR | OVO | 82 | 80 | 2,50% | 82 | 82 | 82 | 1 | 0 | 02.08.2021 09:08:14 |
| KOMPAP | KMP | 19,70 | 18,90 | 4,23% | 19,50 | 19,50 | 19,70 | 200 | 4 | 29.07.2021 11:58:19 |
| GRUPAAZOTY | ATT | 30,34 | 29,92 | 1,40% | 30,02 | 29,92 | 30,40 | 35448 | 1 069 | 02.08.2021 17:00:00 |
| SELENAFM | SEL | 21,90 | 21 | 4,29% | 20,70 | 20,70 | 22 | 1292 | 28 | 02.08.2021 15:08:16 |
| RYVU | RVU | 56,30 | 57,50 | -2,09% | 57,50 | 55,80 | 58,20 | 1337 | 76 | 02.08.2021 17:00:00 |
| SOLAR | SOL | 5,34 | 5,38 | -0,74% | 5,38 | 5,24 | 5,46 | 1696 | 9 | 02.08.2021 16:41:33 |
| GRODNO | GRN | 13,66 | 13,30 | 2,71% | 13,50 | 13,32 | 14,16 | 55328 | 761 | 02.08.2021 17:02:23 |
| OPTEAM | OPM | 15 | 15,05 | -0,33% | 15,15 | 14,90 | 15,15 | 1137 | 17 | 02.08.2021 14:53:46 |
| ORZBIALY | OBL | 24,50 | 23,80 | 2,94% | 23,80 | 22,80 | 24,50 | 4240 | 98 | 02.08.2021 17:00:00 |
| K2HOLDING | K2H | 22,90 | 23,10 | -0,87% | 23,40 | 22,90 | 23,40 | 791 | 18 | 02.08.2021 13:40:46 |
| LENA | LEN | 4,80 | 4,85 | -1,03% | 4,77 | 4,77 | 4,85 | 6515 | 31 | 02.08.2021 16:28:10 |
| MABION | MAB | 65,20 | 62,80 | 3,82% | 64,30 | 64 | 67 | 142023 | 9 314 | 02.08.2021 17:04:29 |
| SANOK | SNK | 24,50 | 24 | 2,08% | 24 | 24 | 24,50 | 4424 | 108 | 02.08.2021 16:12:27 |
| SNIEZKA | SKA | 84,60 | 85 | -0,47% | 85 | 84,40 | 85 | 328 | 28 | 02.08.2021 16:45:50 |
| OEX | OEX | 21,40 | 21,40 | 0,00% | 21,40 | 21,40 | 21,40 | 621 | 13 | 02.08.2021 15:59:08 |
| WORKSERV | WSE | 1,30 | 1,33 | -2,26% | 1,30 | 1,28 | 1,30 | 15367 | 20 | 02.08.2021 17:00:00 |
| ENAP | ENP | 1,64 | 1,61 | 1,86% | 1,61 | 1,50 | 1,64 | 13031 | 20 | 02.08.2021 16:45:57 |
| ORANGEPL | OPL | 7,66 | 7,66 | -0,07% | 7,69 | 7,52 | 7,70 | 1857534 | 14 103 | 02.08.2021 17:02:39 |
| VINDEXUS | VIN | 6,12 | 6,28 | -2,55% | 6,28 | 6,12 | 6,28 | 1507 | 9 | 02.08.2021 16:41:40 |
| AUGA | AUG | 2,10 | 2,10 | 0,00% | 2,12 | 2,10 | 2,12 | 1000 | 2 | 29.07.2021 10:17:04 |
| ALIOR | ALR | 38,59 | 36,92 | 4,52% | 37,02 | 37,02 | 38,78 | 751240 | 28 881 | 02.08.2021 17:04:54 |
| MOSTALPLC | MSP | 21,40 | 22,90 | -6,55% | 23 | 21,30 | 24 | 58753 | 1 308 | 02.08.2021 17:03:07 |
| ELKOP | EKP | 0,53 | 0,53 | -0,38% | 0,53 | 0,53 | 0,53 | 5264 | 3 | 02.08.2021 16:47:38 |
| MEDIACAP | MCP | 2,97 | 2,94 | 1,02% | 2,91 | 2,90 | 2,97 | 9649 | 28 | 30.07.2021 17:00:00 |
| CNT | CNT | 17 | 16,80 | 1,19% | 16,85 | 16,85 | 17,05 | 963 | 16 | 02.08.2021 15:11:36 |
| MBANK | MBK | 325,40 | 320,80 | 1,43% | 322,80 | 317,80 | 326,40 | 14077 | 4 558 | 02.08.2021 17:04:43 |
| EDINVEST | EDI | 4,10 | 4,06 | 0,99% | 4,06 | 4,06 | 4,10 | 2328 | 9 | 02.08.2021 17:00:00 |
| CELTIC | CPD | 13,80 | 14 | -1,43% | 13,30 | 13,30 | 14,20 | 656 | 9 | 02.08.2021 16:38:32 |
| CIECH | CIE | 47,30 | 47,85 | -1,15% | 47,35 | 47,05 | 47,80 | 12152 | 576 | 02.08.2021 17:00:00 |
| SYGNITY | SGN | 9,88 | 9,46 | 4,44% | 9,44 | 9,44 | 9,90 | 11461 | 112 | 02.08.2021 17:00:00 |
| DECORA | DCR | 40,40 | 40,40 | 0,00% | 40,40 | 40,20 | 41 | 4736 | 192 | 02.08.2021 17:04:27 |
| BEDZIN | BDZ | 7,90 | 7,95 | -0,63% | 7,90 | 7,90 | 7,90 | 657 | 5 | 02.08.2021 12:07:04 |
| ULMA | ULM | 58 | 58,50 | -0,85% | 58 | 58 | 58 | 85 | 5 | 02.08.2021 13:29:20 |
| ABPL | ABE | 59,60 | 58,40 | 2,05% | 59 | 59 | 60 | 3451 | 206 | 02.08.2021 17:00:00 |
| AMBRA | AMB | 22,50 | 22,50 | 0,00% | 22,60 | 22 | 22,60 | 1846 | 41 | 02.08.2021 16:49:40 |
| GROCLIN | GCN | 3,05 | 3,08 | -0,97% | 3,03 | 3,03 | 3,10 | 17315 | 53 | 02.08.2021 17:00:00 |
| MUZA | MZA | 6,45 | 6,60 | -2,27% | 6,45 | 6,40 | 6,45 | 2060 | 13 | 02.08.2021 14:11:34 |
| WASKO | WAS | 1,74 | 1,76 | -1,14% | 1,76 | 1,74 | 1,78 | 6464 | 11 | 02.08.2021 17:00:00 |
| EUROCASH | EUR | 12,11 | 12,27 | -1,30% | 12,27 | 12,08 | 12,34 | 208236 | 2 533 | 02.08.2021 17:00:00 |
| TIM | TIM | 37,90 | 37,35 | 1,47% | 37,80 | 37,60 | 38 | 33410 | 1 267 | 02.08.2021 17:00:00 |
| INTERSPPL | IPO | 1,30 | 1,28 | 1,56% | 1,26 | 1,26 | 1,31 | 657 | 1 | 02.08.2021 14:23:33 |
| GPW | GPW | 43,48 | 43,50 | -0,05% | 43,60 | 43,38 | 43,86 | 36997 | 1 613 | 02.08.2021 17:00:00 |
| BORYSZEW | BRS | 3,38 | 3,38 | -0,15% | 3,38 | 3,05 | 3,39 | 310705 | 1 033 | 02.08.2021 17:00:00 |
| KGHM | KGH | 196 | 194,60 | 0,72% | 195,75 | 194,95 | 197,10 | 125790 | 24 641 | 02.08.2021 17:02:20 |
| LENTEX | LTX | 10,25 | 10,30 | -0,49% | 10,30 | 10,25 | 10,30 | 1065 | 11 | 02.08.2021 14:50:16 |
| IMMOBILE | GKI | 2,68 | 2,64 | 1,52% | 2,64 | 2,64 | 2,76 | 12 | 0 | 02.08.2021 12:58:22 |
| SYNEKTIK | SNT | 30,55 | 31,25 | -2,24% | 31 | 30 | 31 | 10944 | 333 | 02.08.2021 17:04:36 |
| SONEL | SON | 11,45 | 11,60 | -1,29% | 11,55 | 11,45 | 11,60 | 2645 | 30 | 02.08.2021 16:45:51 |
| COGNOR | COG | 4,26 | 3,83 | 11,23% | 3,84 | 3,84 | 4,27 | 1694325 | 6 989 | 02.08.2021 17:04:42 |
| SECOGROUP | SWG | 12,60 | 12,60 | 0,00% | 12,60 | 12,60 | 12,60 | 1002 | 13 | 02.08.2021 14:22:20 |
| TATRY | TMR | 164 | 164 | 0,00% | 164 | 164 | 164 | 7 | 1 | 02.08.2021 09:54:42 |
| SOPHARMA | SPH | 8,35 | 8,35 | 0,00% | 8,35 | 8,35 | 8,35 | 100 | 1 | 02.08.2021 12:13:47 |
| EUROHOLD | EHG | 9,10 | 8,60 | 5,81% | 8,90 | 8,90 | 9,10 | 59 | 1 | 30.07.2021 11:17:37 |
| GETINOBLE | GNB | 0,19 | 0,18 | 2,65% | 0,18 | 0,18 | 0,19 | 674765 | 124 | 02.08.2021 16:49:37 |
| PHARMENA | PHR | 10,40 | 10,38 | 0,19% | 10,36 | 10,18 | 10,40 | 5461 | 56 | 02.08.2021 16:41:37 |
| ASSECOPOL | ACP | 80 | 80,20 | -0,25% | 80,30 | 79,55 | 80,50 | 38836 | 3 106 | 02.08.2021 17:00:00 |
| COMP | CMP | 61 | 60,40 | 0,99% | 60,40 | 60,20 | 61 | 1409 | 85 | 02.08.2021 17:00:00 |
| DOMDEV | DOM | 139 | 140 | -0,71% | 140,40 | 139 | 140,60 | 1704 | 238 | 02.08.2021 17:00:00 |
| COMARCH | CMR | 267 | 273 | -2,20% | 275 | 261 | 275 | 388 | 103 | 02.08.2021 16:49:58 |
| ARTERIA | ARR | 7,95 | 7,80 | 1,92% | 7,80 | 7,45 | 7,95 | 3929 | 30 | 02.08.2021 16:20:25 |
| ATLANTAPL | ATP | 8,44 | 8,78 | -3,87% | 8,44 | 8,44 | 8,44 | 12 | 0 | 30.07.2021 10:26:45 |
| 4FUNMEDIA | 4FM | 5,44 | 5,58 | -2,51% | 5,54 | 5,30 | 5,54 | 2165 | 12 | 02.08.2021 17:00:00 |
| VOXEL | VOX | 50,60 | 49,90 | 1,40% | 49,90 | 49,90 | 51 | 2497 | 126 | 02.08.2021 17:00:00 |
| PKOBP | PKO | 37,77 | 37,84 | -0,19% | 38,10 | 37,63 | 38,35 | 804935 | 30 463 | 02.08.2021 17:00:00 |
| PROCHEM | PRM | 29 | 27,60 | 5,07% | 28,40 | 27,80 | 30 | 2697 | 77 | 02.08.2021 16:45:27 |
| SILVANO | SFG | 7,10 | 7,28 | -2,47% | 7,20 | 7,10 | 7,20 | 450 | 3 | 29.07.2021 14:56:54 |
| COALENERG | CLE | 3,58 | 3,50 | 2,29% | 3,22 | 3,20 | 3,88 | 190298 | 668 | 02.08.2021 17:01:53 |
| IZOSTAL | IZS | 3,70 | 3,53 | 4,82% | 3,46 | 3,46 | 3,70 | 16707 | 61 | 02.08.2021 16:48:13 |
| MBWS | MBW | 6,40 | 6,40 | 0,00% | 6,40 | 6,40 | 6,40 | 2 | 0 | 02.08.2021 09:05:24 |
| MIRBUD | MRB | 4,57 | 4,63 | -1,30% | 4,63 | 4,55 | 4,63 | 81635 | 374 | 02.08.2021 17:00:00 |
| REDAN | RDN | 0,43 | 0,43 | -0,47% | 0,43 | 0,42 | 0,43 | 20394 | 9 | 02.08.2021 16:24:45 |
| INC | INC | 6,54 | 6,53 | 0,15% | 6,53 | 6,46 | 6,58 | 14927 | 97 | 02.08.2021 17:00:00 |
| GETIN | GTN | 1,24 | 1,24 | 0,48% | 1,24 | 1,23 | 1,26 | 93458 | 116 | 02.08.2021 16:49:36 |
| MAKARONPL | MAK | 6,72 | 6,96 | -3,45% | 6,96 | 6,70 | 6,96 | 3904 | 27 | 02.08.2021 16:03:08 |
| ESOTIQ | EAH | 36,80 | 35 | 5,14% | 35,10 | 35 | 36,90 | 5561 | 199 | 02.08.2021 17:00:00 |
| FERRO | FRO | 38,50 | 37,20 | 3,49% | 37,70 | 37,50 | 38,50 | 3809 | 146 | 02.08.2021 17:00:00 |
| PEP | PEP | 70 | 70 | 0,00% | 70 | 68,90 | 70,40 | 454 | 32 | 02.08.2021 16:39:47 |
| MEDICALG | MDG | 25,65 | 24,90 | 3,01% | 25 | 24,25 | 25,75 | 5453 | 138 | 02.08.2021 17:00:00 |
| NTTSYSTEM | NTT | 5,56 | 5,48 | 1,46% | 5,48 | 5,26 | 5,56 | 14717 | 81 | 02.08.2021 16:23:59 |
| PKNORLEN | PKN | 72,24 | 72,94 | -0,96% | 73,80 | 72,02 | 73,80 | 651884 | 47 252 | 02.08.2021 17:04:59 |
| ODLEWNIE | ODL | 6,94 | 6,50 | 6,77% | 6,50 | 6,50 | 6,94 | 8208 | 54 | 02.08.2021 16:47:27 |
| UNIBEP | UNI | 14,20 | 14,45 | -1,73% | 14,60 | 14 | 14,60 | 3069 | 44 | 02.08.2021 16:41:33 |
| UNIMOT | UNT | 44,70 | 45,40 | -1,54% | 45,40 | 44,65 | 45,60 | 3984 | 180 | 02.08.2021 17:02:12 |
| KRUK | KRU | 309 | 303 | 1,98% | 307,60 | 306,60 | 311,60 | 16307 | 5 031 | 02.08.2021 17:00:00 |
| SWISSMED | SWD | 10,75 | 10,70 | 0,47% | 10,70 | 10,70 | 10,75 | 12276 | 132 | 02.08.2021 13:01:40 |
| ZAMET | ZMT | 0,83 | 0,82 | 1,21% | 0,81 | 0,81 | 0,84 | 209991 | 172 | 02.08.2021 16:49:29 |
| POLICE | PCE | 12,30 | 12,35 | -0,40% | 12,35 | 12,30 | 12,40 | 5727 | 71 | 02.08.2021 17:00:02 |
| TRAKCJA | TRK | 1,96 | 1,99 | -1,51% | 2,02 | 1,96 | 2,02 | 155324 | 308 | 02.08.2021 17:03:47 |
| TRANSPOL | TRN | 3,92 | 3,72 | 5,38% | 3,72 | 3,70 | 3,94 | 147485 | 566 | 02.08.2021 17:01:58 |
| VRG | VRG | 3,40 | 3,56 | -4,50% | 3,56 | 3,36 | 3,56 | 71668 | 247 | 02.08.2021 17:00:17 |
| TOYA | TOA | 8,35 | 8,36 | -0,12% | 8,36 | 8,20 | 8,40 | 30524 | 254 | 02.08.2021 17:02:16 |
| WIELTON | WLT | 10,46 | 10,30 | 1,55% | 10,46 | 10,32 | 10,46 | 14399 | 150 | 02.08.2021 17:00:00 |
| RAWLPLUG | RWL | 18 | 17,70 | 1,69% | 18 | 18 | 18,30 | 27377 | 497 | 02.08.2021 17:01:37 |
| KRKA | KRK | 502 | 495 | 1,41% | 502 | 499 | 514 | 64 | 32 | 02.08.2021 16:49:47 |
| ATREM | ATR | 2,32 | 2,30 | 0,87% | 2,34 | 2,24 | 2,34 | 9362 | 21 | 02.08.2021 17:00:00 |
| BOWIM | BOW | 13,50 | 11,25 | 20,00% | 11,15 | 11,15 | 13,70 | 1331372 | 17 241 | 02.08.2021 17:04:35 |
| AGORA | AGO | 9,48 | 9,46 | 0,21% | 9,50 | 9,38 | 9,50 | 15350 | 145 | 02.08.2021 17:00:00 |
| AMICA | AMC | 154 | 150 | 2,67% | 151 | 151 | 154,60 | 1409 | 216 | 02.08.2021 17:03:28 |
| LUBAWA | LBW | 1,31 | 1,35 | -2,96% | 1,35 | 1,25 | 1,36 | 355656 | 466 | 02.08.2021 17:04:48 |
| STALPROFI | STF | 12,80 | 12,60 | 1,59% | 12,50 | 12,40 | 13,10 | 48712 | 619 | 02.08.2021 17:00:00 |
| MCI | MCI | 21 | 21 | 0,00% | 21 | 21 | 21,30 | 1513 | 32 | 02.08.2021 17:00:00 |
| QUERCUS | QRS | 4,72 | 4,64 | 1,72% | 4,68 | 4,68 | 4,78 | 13427 | 63 | 02.08.2021 16:34:55 |
| PROJPRZEM | PJP | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 10 | 0 | 02.08.2021 14:23:51 |
| DEVELIA | DVL | 3,44 | 3,39 | 1,47% | 3,42 | 3,35 | 3,44 | 51688 | 175 | 02.08.2021 17:00:00 |
| AGROTON | AGT | 7,90 | 7,82 | 1,02% | 7,84 | 7,84 | 8 | 4032 | 32 | 02.08.2021 16:10:16 |
| RELPOL | RLP | 6,92 | 7,06 | -1,98% | 6,92 | 6,92 | 7 | 7063 | 49 | 02.08.2021 17:02:09 |
| INTERCARS | CAR | 410 | 410 | 0,00% | 423 | 408 | 423 | 942 | 387 | 02.08.2021 17:00:00 |
| IMS | IMS | 3,46 | 3,50 | -1,14% | 3,50 | 3,45 | 3,58 | 9964 | 35 | 02.08.2021 17:00:00 |
| 3RGAMES | 3RG | 0,83 | 0,85 | -2,35% | 0,85 | 0,83 | 0,85 | 3837 | 3 | 02.08.2021 13:17:02 |
| FORTE | FTE | 57,50 | 57,50 | 0,00% | 57,50 | 57,50 | 57,70 | 699 | 40 | 02.08.2021 17:00:00 |
| EUCO | EUC | 4,78 | 4,80 | -0,42% | 4,80 | 4,71 | 4,80 | 1004 | 5 | 02.08.2021 16:37:18 |
| IMPERIO | IMP | 3,70 | 3,66 | 1,09% | 3,70 | 3,54 | 3,70 | 3793 | 14 | 02.08.2021 16:47:59 |
| TALEX | TLX | 15,50 | 15,80 | -1,90% | 15,80 | 15 | 15,80 | 1496 | 23 | 02.08.2021 17:00:00 |
| VIVID | VVD | 1,46 | 1,42 | 2,81% | 1,46 | 1,44 | 1,54 | 31166 | 47 | 02.08.2021 17:00:00 |
| INTERAOLT | IRL | 19,60 | 19,50 | 0,51% | 19,70 | 19,40 | 19,70 | 11872 | 231 | 02.08.2021 16:31:43 |
| EKOEXPORT | EEX | 3,10 | 3,18 | -2,67% | 3,18 | 3,08 | 3,18 | 29268 | 91 | 02.08.2021 17:00:00 |
| BETACOM | BCM | 8,85 | 9,50 | -6,84% | 8,85 | 8,80 | 8,85 | 1400 | 12 | 02.08.2021 17:00:00 |
| LARQ | LRQ | 2,49 | 2,68 | -7,09% | 2,64 | 2,40 | 2,66 | 60172 | 149 | 02.08.2021 16:37:56 |
| GOBARTO | GOB | 5,80 | 5,70 | 1,75% | 5,80 | 5,80 | 5,80 | 50 | 0 | 02.08.2021 15:50:05 |
| CIGAMES | CIG | 1,39 | 1,40 | -0,36% | 1,40 | 1,38 | 1,41 | 285526 | 398 | 02.08.2021 17:00:00 |
| ARCTIC | ATC | 6,88 | 6,99 | -1,57% | 7,09 | 6,53 | 7,10 | 128086 | 875 | 02.08.2021 17:00:52 |
| TRITON | TRI | 3,07 | 2,90 | 5,86% | 2,90 | 2,75 | 3,10 | 23687 | 69 | 02.08.2021 14:39:34 |
| ATENDE | ATD | 5,58 | 5,22 | 6,90% | 5,30 | 5,26 | 5,70 | 75224 | 416 | 02.08.2021 16:45:03 |
| MILLENNIUM | MIL | 5,02 | 4,93 | 1,83% | 4,93 | 4,93 | 5,07 | 2063004 | 10 329 | 02.08.2021 17:01:10 |
| BOS | BOS | 7,82 | 7,80 | 0,26% | 7,80 | 7,62 | 7,82 | 7155 | 56 | 02.08.2021 17:00:00 |
| SATIS | STS | 1,93 | 1,94 | -0,52% | 1,94 | 1,93 | 2 | 14420 | 28 | 02.08.2021 15:24:36 |
| PAMAPOL | PMP | 2,89 | 2,99 | -3,34% | 2,84 | 2,75 | 2,90 | 10788 | 31 | 02.08.2021 17:00:00 |
| PUNKPIRAT | PUN | 0,62 | 0,60 | 3,00% | 0,62 | 0,62 | 0,62 | 811 | 1 | 02.08.2021 13:57:35 |
| IZOBLOK | IZB | 43,40 | 44,70 | -2,91% | 43,70 | 43 | 43,80 | 408 | 18 | 02.08.2021 17:00:00 |
| MANGATA | MGT | 83,40 | 78 | 6,92% | 79 | 78 | 84,80 | 966 | 78 | 02.08.2021 17:00:00 |
| FASING | FSG | 11,95 | 12,25 | -2,45% | 12,25 | 11,95 | 12,25 | 119 | 1 | 02.08.2021 14:02:21 |
| SKYLINE | SKL | 1,36 | 1,36 | 0,00% | 1,36 | 1,26 | 1,44 | 19220 | 25 | 02.08.2021 17:00:00 |
| RAFAMET | RAF | 17,30 | 17,20 | 0,58% | 17,30 | 17,30 | 17,30 | 5 | 0 | 02.08.2021 10:13:00 |
| ROPCZYCE | RPC | 28,80 | 28,40 | 1,41% | 28,70 | 28,70 | 28,80 | 547 | 16 | 02.08.2021 12:51:52 |
| INTERFERI | INF | 4,30 | 4,30 | 0,00% | 4,18 | 4,12 | 4,30 | 1796 | 7 | 30.07.2021 15:53:25 |
| PANOVA | NVA | 15,05 | 15 | 0,33% | 15 | 15 | 15,05 | 383 | 6 | 30.07.2021 12:39:58 |
| FERRUM | FER | 4,34 | 4,30 | 0,93% | 4,16 | 4,16 | 4,34 | 2026 | 8 | 02.08.2021 09:00:36 |
| OPONEO.PL | OPN | 53,60 | 53,40 | 0,37% | 53,40 | 53,20 | 53,60 | 1097 | 58 | 02.08.2021 17:00:00 |
| CCENERGY | CCE | 1,30 | 1,34 | -2,99% | 1,31 | 1,28 | 1,33 | 20663 | 27 | 02.08.2021 17:00:00 |
| KINOPOL | KPL | 14,25 | 14,40 | -1,04% | 14,40 | 14,10 | 14,45 | 18764 | 267 | 02.08.2021 17:00:00 |
| KREC | KRC | 20,80 | 21,20 | -1,89% | 21,20 | 20,20 | 21,20 | 5158 | 106 | 02.08.2021 14:23:32 |
| TAURONPE | TPE | 3,21 | 3,25 | -1,14% | 3,25 | 3,20 | 3,28 | 1233477 | 3 985 | 02.08.2021 17:02:54 |
| VOTUM | VOT | 15,98 | 15,50 | 3,10% | 15,70 | 15,60 | 16,16 | 15028 | 240 | 02.08.2021 17:00:00 |
| ATLASEST | ATL | 2,16 | 2,14 | 0,93% | 2,16 | 2,16 | 2,16 | 1 | 0 | 29.07.2021 16:48:06 |
| PEKAO | PEO | 96,08 | 94,12 | 2,08% | 94,90 | 94,74 | 96,30 | 285541 | 27 338 | 02.08.2021 17:00:00 |
| WIKANA | WIK | 4,52 | 4,52 | 0,00% | 4,52 | 4,52 | 4,52 | 286 | 1 | 02.08.2021 10:30:18 |
| ELZAB | ELZ | 4,70 | 4,70 | 0,00% | 4,70 | 4,70 | 4,70 | 1000 | 5 | 02.08.2021 10:27:19 |
| DATAWALK | DAT | 193 | 194 | -0,52% | 194 | 191,20 | 194 | 465 | 90 | 02.08.2021 17:00:00 |
| CYFRPLSAT | CPS | 33,48 | 34,16 | -1,99% | 34,20 | 33,40 | 34,30 | 174994 | 5 916 | 02.08.2021 17:00:00 |
| ATMGRUPA | ATG | 4,15 | 4,15 | 0,00% | 4,18 | 4,08 | 4,18 | 19238 | 80 | 02.08.2021 16:27:10 |
| BUMECH | BMC | 3,30 | 3,14 | 5,10% | 3,11 | 3,11 | 3,32 | 7466 | 24 | 02.08.2021 17:00:00 |
| ACTION | ACT | 10,45 | 10,45 | 0,00% | 10,45 | 10,40 | 10,55 | 16085 | 168 | 02.08.2021 17:00:00 |
| ZEPAK | ZEP | 9,28 | 9,20 | 0,87% | 9,20 | 9 | 9,34 | 9407 | 85 | 02.08.2021 16:46:13 |
| ZPUE | PUE | 215 | 214 | 0,47% | 210 | 207 | 215 | 19 | 4 | 02.08.2021 17:00:00 |
| APLISENS | APN | 12,90 | 12,70 | 1,57% | 12,80 | 12,80 | 12,90 | 743 | 10 | 02.08.2021 12:36:30 |
| POZBUD | POZ | 4,37 | 4,25 | 2,82% | 4,21 | 4,21 | 4,37 | 110487 | 475 | 02.08.2021 16:49:52 |
| BOGDANKA | LWB | 25,60 | 25,60 | 0,00% | 25,65 | 25,35 | 25,85 | 18528 | 473 | 02.08.2021 17:00:00 |
| BIOMEDLUB | BML | 8,10 | 8,24 | -1,70% | 8,27 | 8,10 | 8,40 | 182121 | 1 497 | 02.08.2021 17:01:05 |
| WARIMPEX | WXF | 5,92 | 5,56 | 6,47% | 5,92 | 5,92 | 5,92 | 15 | 0 | 02.08.2021 16:09:58 |
| ASBIS | ASB | 23,50 | 22,80 | 3,07% | 22,95 | 22,95 | 23,65 | 178349 | 4 171 | 02.08.2021 17:03:17 |
| IZOLACJA | IZO | 3,34 | 3,32 | 0,60% | 3,48 | 3,22 | 3,48 | 1406 | 5 | 02.08.2021 16:21:42 |
| AIGAMES | ALG | 9 | 8,80 | 2,27% | 8,71 | 8,71 | 9,49 | 5958 | 53 | 02.08.2021 17:00:00 |
| CEZ | CEZ | 107,80 | 107 | 0,75% | 105,50 | 105,50 | 107,80 | 574 | 61 | 02.08.2021 16:35:11 |
| INGBSK | ING | 190 | 191 | -0,52% | 191,20 | 188,40 | 191,80 | 2091 | 398 | 02.08.2021 17:00:00 |
| SEKO | SEK | 10,20 | 10,20 | 0,00% | 10,20 | 10,10 | 10,50 | 957 | 10 | 02.08.2021 13:49:20 |
| PGSSOFT | PSW | 15,40 | 15 | 2,67% | 15,75 | 15,25 | 15,90 | 13579 | 214 | 02.08.2021 17:00:00 |
| ASTARTA | AST | 48,15 | 47,80 | 0,73% | 47,80 | 47,80 | 48,25 | 17425 | 839 | 02.08.2021 17:00:37 |
| RADPOL | RDL | 2,98 | 2,99 | -0,33% | 2,99 | 2,94 | 3,04 | 6844 | 21 | 02.08.2021 16:25:32 |
| SANWIL | SNW | 2,34 | 2,32 | 0,65% | 2,32 | 2,32 | 2,37 | 28773 | 67 | 02.08.2021 16:29:29 |
| HELIO | HEL | 13,80 | 13,60 | 1,47% | 13,80 | 13,80 | 13,80 | 2 | 0 | 02.08.2021 09:05:29 |
| INPRO | INP | 8,35 | 8,30 | 0,60% | 8,40 | 8,20 | 8,40 | 2952 | 24 | 02.08.2021 13:54:40 |
| MENNICA | MNC | 21,30 | 21 | 1,43% | 21 | 21 | 21,30 | 1641 | 35 | 02.08.2021 17:00:00 |
| PEPEES | PPS | 1,28 | 1,28 | 0,00% | 1,29 | 1,26 | 1,29 | 7043 | 9 | 02.08.2021 15:57:56 |
| PGE | PGE | 8,80 | 8,68 | 1,38% | 8,72 | 8,71 | 8,85 | 703127 | 6 182 | 02.08.2021 17:00:00 |
| ERG | ERG | 45,20 | 47 | -3,83% | 47,20 | 45 | 47,20 | 618 | 28 | 02.08.2021 15:34:07 |
| KETY | KTY | 699 | 695 | 0,58% | 702 | 695 | 709 | 2151 | 1 511 | 02.08.2021 17:00:00 |
| KOGENERA | KGN | 33 | 33,20 | -0,60% | 33,50 | 33 | 33,70 | 1434 | 48 | 02.08.2021 16:48:57 |
| KPPD | KPD | 55 | 56 | -1,79% | 55 | 55 | 55,50 | 200 | 11 | 02.08.2021 16:12:07 |
| LOTOS | LTS | 52,62 | 53,10 | -0,90% | 53,16 | 52,56 | 53,18 | 74415 | 3 929 | 02.08.2021 17:04:31 |
| LSISOFT | LSI | 16,40 | 16,40 | 0,00% | 16,50 | 16,15 | 16,50 | 638 | 10 | 02.08.2021 17:00:00 |
| ERBUD | ERB | 88,60 | 87 | 1,84% | 87 | 86,60 | 90,80 | 3787 | 335 | 02.08.2021 17:00:00 |
| WOJAS | WOJ | 4,85 | 4,65 | 4,30% | 4,69 | 4,60 | 4,88 | 4381 | 21 | 02.08.2021 17:00:00 |
| SUNEX | SNX | 5,20 | 5,20 | 0,00% | 5,20 | 5,20 | 5,24 | 5382 | 28 | 02.08.2021 16:39:10 |
| SUWARY | SUW | 26 | 25,60 | 1,56% | 25,80 | 24,80 | 28 | 17625 | 465 | 02.08.2021 17:00:00 |
| OTMUCHOW | OTM | 3,26 | 3,24 | 0,62% | 3,28 | 3,14 | 3,40 | 15990 | 52 | 02.08.2021 16:17:44 |
| ALTA | AAT | 3,14 | 2,96 | 6,08% | 3,02 | 3,02 | 3,24 | 22228 | 69 | 02.08.2021 17:00:00 |
| COMPERIA | CPL | 7,10 | 7 | 1,43% | 7 | 6,90 | 7,10 | 3296 | 23 | 02.08.2021 17:00:00 |
| ZREMB | ZRE | 1,02 | 0,99 | 3,03% | 1,01 | 1,01 | 1,02 | 10200 | 10 | 02.08.2021 15:44:18 |
| ELEKTROTI | ELT | 6,28 | 5,98 | 5,02% | 6,04 | 6,04 | 6,30 | 62708 | 391 | 02.08.2021 17:02:35 |
| NOVAVISGR | NVG | 1,37 | 1,44 | -4,86% | 1,44 | 1,37 | 1,44 | 3501 | 5 | 02.08.2021 16:19:48 |
| PHN | PHN | 15 | 15 | 0,00% | 15 | 14,85 | 15,20 | 8756 | 131 | 02.08.2021 17:00:00 |
| ASMGROUP | ASM | 0,69 | 0,69 | 0,00% | 0,65 | 0,65 | 0,69 | 2800 | 2 | 02.08.2021 12:25:36 |
| PROVIDENT | IPF | 7,70 | 7,05 | 9,22% | 7 | 7 | 7,80 | 23760 | 180 | 02.08.2021 16:43:32 |
| FEERUM | FEE | 11 | 10,40 | 5,77% | 11,65 | 11 | 11,65 | 163 | 2 | 02.08.2021 15:50:11 |
| PHOTON | PEN | 7,70 | 7,60 | 1,32% | 7,65 | 7,60 | 7,70 | 11724 | 90 | 02.08.2021 17:00:00 |
| TARCZYNSKI | TAR | 50 | 48,60 | 2,88% | 50,50 | 50 | 50,50 | 270 | 14 | 02.08.2021 15:05:20 |
| APSENERGY | APE | 3,20 | 3,44 | -6,98% | 3,44 | 3,20 | 3,44 | 21830 | 71 | 02.08.2021 17:00:00 |
| GLCOSMED | GLC | 3,66 | 3,75 | -2,40% | 3,83 | 3,62 | 3,90 | 53268 | 196 | 02.08.2021 17:00:00 |
| OTLOG | OTS | 11,40 | 11,70 | -2,56% | 12 | 11,20 | 12 | 5169 | 60 | 02.08.2021 17:00:00 |
| MLPGROUP | MLG | 78,80 | 77,80 | 1,29% | 79 | 77 | 80 | 902 | 70 | 02.08.2021 16:02:11 |
| PKPCARGO | PKP | 18,98 | 19 | -0,11% | 19,04 | 18,82 | 19,24 | 43470 | 826 | 02.08.2021 17:00:00 |
| HMINWEST | HMI | 30,60 | 37,40 | -18,18% | 37,40 | 30 | 39 | 17656 | 585 | 02.08.2021 17:00:55 |
| NEWAG | NWG | 25,70 | 25,40 | 1,18% | 25,40 | 25,40 | 25,70 | 4790 | 122 | 02.08.2021 17:00:00 |
| VISTAL | VTL | 4,09 | 3,82 | 7,07% | 4,05 | 3,83 | 4,39 | 122454 | 503 | 02.08.2021 17:00:00 |
| MFO | MFO | 50,80 | 50,60 | 0,40% | 50,60 | 49,80 | 52,40 | 8204 | 418 | 02.08.2021 17:00:00 |
| MERCATOR | MRC | 209,20 | 205,10 | 2,00% | 207 | 207 | 215,80 | 31752 | 6 703 | 02.08.2021 17:04:18 |
| LIVECHAT | LVC | 128,60 | 128,60 | 0,00% | 130,40 | 128 | 130,40 | 12231 | 1 576 | 02.08.2021 17:00:00 |
| PCCROKITA | PCR | 80,40 | 80,20 | 0,25% | 80,20 | 78,40 | 80,70 | 2388 | 190 | 02.08.2021 17:00:00 |
| ALUMETAL | AML | 59,60 | 59,80 | -0,33% | 59,80 | 58,20 | 59,80 | 6628 | 393 | 02.08.2021 17:04:54 |
| ALTUSTFI | ALI | 1,63 | 1,60 | 2,19% | 1,56 | 1,56 | 1,64 | 17202 | 28 | 02.08.2021 16:44:47 |
| TORPOL | TOR | 14,40 | 14,60 | -1,37% | 14,70 | 14,14 | 14,70 | 24186 | 348 | 02.08.2021 17:00:00 |
| POLWAX | PWX | 3,15 | 3,15 | 0,00% | 3,15 | 3,13 | 3,15 | 2227 | 7 | 02.08.2021 16:46:56 |
| SKARBIEC | SKH | 32,90 | 33,40 | -1,50% | 33,50 | 32,20 | 34 | 8411 | 276 | 02.08.2021 17:02:49 |
| VIGOSYS | VGO | 744 | 748 | -0,53% | 748 | 740 | 748 | 53 | 40 | 02.08.2021 15:24:20 |
| NEXITY | NXG | 8,58 | 10,05 | -14,63% | 9,46 | 8,54 | 10 | 2852 | 26 | 02.08.2021 17:00:00 |
| SANTANDER | SAN | 14,12 | 14,12 | 0,03% | 14,40 | 14,12 | 14,49 | 2983 | 43 | 02.08.2021 16:41:15 |
| CDRL | CDL | 21,30 | 20,50 | 3,90% | 20,50 | 20,30 | 21,30 | 1160 | 24 | 02.08.2021 17:00:00 |
| AIRWAY | AWM | 1,23 | 1,23 | 0,00% | 1,24 | 1,21 | 1,25 | 85372 | 105 | 02.08.2021 17:00:00 |
| DEKPOL | DEK | 35,60 | 35,80 | -0,56% | 36 | 34,50 | 36 | 1231 | 43 | 02.08.2021 16:49:25 |
| WIRTUALNA | WPL | 125 | 122,60 | 1,96% | 122 | 122 | 126 | 1079 | 134 | 02.08.2021 17:00:00 |
| ADIUVO | ADV | 4,56 | 4,90 | -6,94% | 4,90 | 4,56 | 4,90 | 45 | 0 | 02.08.2021 17:00:00 |
| PEKABEX | PBX | 26,10 | 26,50 | -1,51% | 26,50 | 26,10 | 26,70 | 1869 | 50 | 02.08.2021 17:00:00 |
| ATAL | 1AT | 51,60 | 51,20 | 0,78% | 51,20 | 50,40 | 51,60 | 2365 | 121 | 02.08.2021 17:00:00 |
| PRAIRIE | PDZ | 0,78 | 0,77 | 0,78% | 0,77 | 0,76 | 0,79 | 405828 | 315 | 02.08.2021 17:00:00 |
| WITTCHEN | WTN | 11,35 | 11,45 | -0,87% | 11,45 | 11,35 | 11,45 | 998 | 11 | 02.08.2021 09:17:24 |
| CITYSERV | CTS | 14 | 14,15 | -1,06% | 14 | 14 | 14 | 10 | 0 | 02.08.2021 12:25:32 |
| LOKUM | LKD | 22,60 | 23,80 | -5,04% | 23,60 | 22,60 | 23,60 | 1058 | 25 | 02.08.2021 17:00:00 |
| KRVITAMIN | KVT | 20,05 | 19 | 5,53% | 20,70 | 19,24 | 20,70 | 101044 | 2 030 | 02.08.2021 17:02:40 |
| ENTER | ENT | 34,95 | 35 | -0,14% | 35 | 34 | 35,75 | 2904 | 102 | 02.08.2021 17:00:00 |
| KGL | KGL | 17 | 17,20 | -1,16% | 17,15 | 17 | 17,15 | 1600 | 27 | 02.08.2021 16:49:36 |
| MASTERPHA | MPH | 3,51 | 3,56 | -1,40% | 3,56 | 3,51 | 3,56 | 1511 | 5 | 02.08.2021 16:25:18 |
| PBKM | BKM | 93 | 90 | 3,33% | 90 | 90 | 93 | 576 | 52 | 02.08.2021 17:00:00 |
| XTB | XTB | 12,97 | 13,72 | -5,47% | 13,73 | 12,92 | 13,79 | 891148 | 11 853 | 02.08.2021 17:03:49 |
| ARCHICOM | ARH | 22,40 | 22,50 | -0,44% | 22,50 | 22,40 | 22,50 | 2312 | 52 | 02.08.2021 15:27:32 |
| I2DEV | I2D | 11,30 | 11,40 | -0,88% | 11,10 | 11,10 | 11,30 | 221 | 2 | 02.08.2021 14:24:24 |
| AUTOPARTN | APR | 13,40 | 13,10 | 2,29% | 13,35 | 13,25 | 13,40 | 22528 | 301 | 02.08.2021 17:00:00 |
| TOWERINVT | TOW | 15 | 15,60 | -3,85% | 15,60 | 14,70 | 15,60 | 5698 | 86 | 02.08.2021 16:25:08 |
| PLAYWAY | PLW | 458 | 438,40 | 4,47% | 445 | 441,20 | 459,80 | 5892 | 2 678 | 02.08.2021 17:04:25 |
| TBULL | TBL | 21,50 | 21,70 | -0,92% | 21,70 | 21,50 | 21,90 | 1022 | 22 | 02.08.2021 16:49:42 |
| ARTIFEX | ART | 15 | 15,15 | -0,99% | 15,30 | 14,70 | 15,50 | 12719 | 192 | 02.08.2021 17:00:00 |
| CLNPHARMA | CLN | 38,80 | 38,30 | 1,31% | 38,30 | 38,30 | 39,90 | 33842 | 1 324 | 02.08.2021 17:01:08 |
| UNICREDIT | UCG | 47,02 | 47,02 | 0,00% | 47,02 | 47,02 | 47,02 | 30 | 1 | 02.08.2021 09:44:54 |
| DINOPL | DNP | 307,50 | 308,30 | -0,26% | 308,30 | 302,80 | 309,80 | 140703 | 43 147 | 02.08.2021 17:04:22 |
| SLEEPZAG | SLZ | 1,19 | 1,19 | 0,00% | 1,19 | 1,18 | 1,19 | 10850 | 13 | 02.08.2021 10:27:12 |
| MAXCOM | MXC | 12,45 | 12,30 | 1,22% | 12,40 | 12,35 | 12,45 | 902 | 11 | 02.08.2021 17:00:00 |
| XTPL | XTP | 63 | 64,40 | -2,17% | 64,90 | 63 | 65,40 | 935 | 59 | 02.08.2021 16:48:55 |
| MOL | MOL | 30,74 | 30,80 | -0,19% | 30,78 | 30,44 | 30,78 | 5108 | 157 | 02.08.2021 17:01:55 |
| MARVIPOL | MVP | 8,90 | 8,62 | 3,25% | 8,64 | 8,64 | 9,10 | 366686 | 3 234 | 02.08.2021 17:00:00 |
| NANOGROUP | NNG | 5,08 | 5,14 | -1,17% | 5,15 | 4,95 | 5,16 | 13339 | 67 | 02.08.2021 17:00:00 |
| R22 | R22 | 51,40 | 51 | 0,78% | 51 | 50,80 | 52 | 14030 | 720 | 02.08.2021 17:02:07 |
| BRAND24 | B24 | 25,10 | 25,80 | -2,71% | 25,50 | 24,80 | 25,90 | 2299 | 58 | 02.08.2021 16:25:28 |
| ULTGAMES | ULG | 27,20 | 27,05 | 0,55% | 27,85 | 27,05 | 27,85 | 2142 | 58 | 02.08.2021 16:44:21 |
| SERINUS | SEN | 0,90 | 0,92 | -2,17% | 0,91 | 0,88 | 0,92 | 363083 | 326 | 02.08.2021 17:01:28 |
| IFSA | IFR | 1,40 | 1,38 | 1,45% | 1,39 | 1,39 | 1,40 | 60205 | 84 | 02.08.2021 14:17:42 |
| MEDINICE | ICE | 28 | 28,60 | -2,10% | 28,60 | 27,50 | 28,90 | 1088 | 31 | 02.08.2021 17:00:43 |
| PURE | PUR | 100 | 101,60 | -1,57% | 100 | 100 | 102,60 | 661 | 66 | 02.08.2021 17:00:00 |
| IIAAV | IIA | 87,95 | 88,30 | -0,40% | 87,95 | 87,95 | 87,95 | 8 | 1 | 20.07.2021 16:05:41 |
| BOOMBIT | BBT | 22,95 | 23 | -0,22% | 22,70 | 22,70 | 23 | 4221 | 97 | 02.08.2021 17:00:00 |
| NOVATURAS | NTU | 15,80 | 16,80 | -5,95% | 15,80 | 15,80 | 15,80 | 46 | 1 | 02.08.2021 17:00:00 |
| OAT | OAT | 46,90 | 47 | -0,21% | 47 | 46,50 | 47,75 | 3694 | 173 | 02.08.2021 17:00:00 |
| MLSYSTEM | MLS | 112,60 | 112,20 | 0,36% | 114 | 110,20 | 119 | 18728 | 2 143 | 02.08.2021 17:00:00 |
| SILVAIR-REGS | SVRS | 8,10 | 7,40 | 9,39% | 7,75 | 7,75 | 8,10 | 300 | 2 | 02.08.2021 16:05:24 |
| TSGAMES | TEN | 554 | 546,50 | 1,37% | 548 | 538 | 559 | 18265 | 10 049 | 02.08.2021 17:01:37 |
| CREEPYJAR | CRJ | 780 | 718 | 8,64% | 705 | 704 | 780 | 3096 | 2 282 | 02.08.2021 17:00:53 |
| RESBUD | RES | 1 | 1,04 | -3,85% | 1,04 | 0,98 | 1,04 | 29270 | 29 | 02.08.2021 17:00:00 |
| AMREST | EAT | 26,62 | 26,20 | 1,60% | 26,56 | 26,28 | 27,24 | 53858 | 1 444 | 02.08.2021 17:01:19 |
| SELVITA | SLV | 82 | 81 | 1,23% | 83,20 | 81 | 84,90 | 2728 | 225 | 02.08.2021 17:00:00 |
| FON | FON | 0,30 | 0,31 | -2,28% | 0,31 | 0,30 | 0,31 | 11592 | 4 | 02.08.2021 16:47:17 |
| GAMEOPS | GOP | 11,38 | 12,36 | -7,93% | 12,50 | 10,30 | 12,90 | 50339 | 572 | 02.08.2021 17:00:00 |
| GAMFACTOR | GIF | 10,92 | 11,26 | -3,02% | 11,34 | 10,68 | 11,34 | 21199 | 229 | 02.08.2021 17:00:00 |
| ALLEGRO | ALE | 66,10 | 66,10 | 0,00% | 66,25 | 65,80 | 67,70 | 788318 | 52 356 | 02.08.2021 17:02:13 |
| PCFGROUP | PCF | 59,45 | 59,95 | -0,83% | 59,95 | 58,40 | 59,95 | 2380 | 140 | 02.08.2021 16:26:55 |
| ANSWEAR | ANR | 33,45 | 33,65 | -0,59% | 33,85 | 33,35 | 33,90 | 6641 | 223 | 02.08.2021 17:01:39 |
| HUUUGE-S144 | HUGE | 37,10 | 37,20 | -0,27% | 37 | 37 | 37,20 | 14548 | 539 | 02.08.2021 17:00:00 |
| DADELO | DAD | 22 | 21,51 | 2,28% | 21,60 | 21,60 | 22,20 | 674 | 15 | 02.08.2021 16:29:57 |
| CAPTORTX | CTX | 191 | 191 | 0,00% | 192 | 188,20 | 192 | 204 | 38 | 02.08.2021 17:00:00 |
| IFCAPITAL | IFC | 3,41 | 3,48 | -2,01% | 3,31 | 3,31 | 3,60 | 708 | 3 | 02.08.2021 17:00:00 |
| ATLANTIS | ATS | 3,16 | 3,10 | 1,94% | 3,30 | 3,14 | 3,30 | 3510 | 11 | 02.08.2021 16:43:20 |
| PEPCO | PCO | 54,87 | 53,50 | 2,56% | 53,99 | 53,64 | 55,84 | 565993 | 31 042 | 02.08.2021 17:01:33 |
| SHOPER | SHO | 62 | 62 | 0,00% | 62 | 61,10 | 62 | 26417 | 1 635 | 02.08.2021 17:00:00 |
| ONDE | OND | 27,75 | 28,08 | -1,18% | 28,40 | 27,75 | 29 | 15610 | 443 | 02.08.2021 17:00:00 |
