WIG
Ostatnie notowanie z: 14.07.2020 10:31
| Wartość indeksu | Zmiana [%] | Obrót [mln PLN] | Poprzednie zamknięcie | Otwarcie | Dzienne minimum | Dzienne maksimum | Wzrosło | Spadło | Bez zmian | Minimum 52 tyg | Maksimum 52 tyg |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 50664,81 | -0,98% | 307 | 51168,14 | 50931,58 | 50551,47 | 50932,97 | 66 | 179 | 82 | 35588,11 | 61089,67 |
Stan na dzień 14.07.2020
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,21 | 1,25 | -3,20% | 1,26 | 1,20 | 1,26 | 175149 | 215 | 14.07.2020 10:27:59 |
| ASSECOBS | ABS | 32,20 | 32,60 | -1,23% | 32,80 | 32,20 | 32,80 | 786 | 25 | 14.07.2020 10:16:29 |
| PZU | PZU | 28,69 | 28,78 | -0,31% | 28,74 | 28,56 | 29 | 438793 | 12 624 | 14.07.2020 10:31:05 |
| PRAGMAINK | PRI | 6,32 | 6,32 | 0,00% | 6,32 | 6,32 | 6,32 | 2 | 0 | 14.07.2020 09:10:08 |
| PLASTBOX | PLX | 1,72 | 1,72 | 0,00% | 1,72 | 1,72 | 1,72 | 2 | 0 | 14.07.2020 09:00:00 |
| IMCOMPANY | IMC | 11,15 | 11,30 | -1,33% | 11,50 | 11,15 | 11,50 | 1398 | 16 | 14.07.2020 09:45:23 |
| IPOPEMA | IPE | 2,80 | 2,70 | 3,70% | 2,72 | 2,70 | 2,80 | 3107 | 9 | 14.07.2020 10:24:02 |
| GTC | GTC | 6,90 | 6,90 | 0,00% | 6,88 | 6,88 | 6,90 | 4369 | 30 | 14.07.2020 09:42:33 |
| SKOTAN | SKT | 2,12 | 2,09 | 1,44% | 2,12 | 2,10 | 2,18 | 38498 | 83 | 14.07.2020 10:15:48 |
| RAINBOW | RBW | 17,50 | 18,30 | -4,37% | 18,20 | 17,45 | 18,20 | 7858 | 140 | 14.07.2020 10:29:08 |
| HYDROTOR | HDR | 30,60 | 30,60 | 0,00% | 30,60 | 30,60 | 30,60 | 498 | 15 | 14.07.2020 09:05:22 |
| HARPER | HRP | 15,80 | 15,20 | 3,95% | 15,30 | 15,15 | 16,20 | 37465 | 591 | 14.07.2020 10:27:51 |
| DEBICA | DBC | 73,20 | 73,60 | -0,54% | 74 | 73,20 | 74 | 677 | 50 | 14.07.2020 10:28:31 |
| INTROL | INL | 2,82 | 2,96 | -4,73% | 3,04 | 2,82 | 3,04 | 7680 | 22 | 14.07.2020 10:25:47 |
| MERCOR | MCR | 8,88 | 8,56 | 3,74% | 8,54 | 8,54 | 8,88 | 287 | 2 | 14.07.2020 10:02:36 |
| MEXPOLSKA | MEX | 2 | 1,96 | 2,04% | 2 | 2 | 2 | 2 | 0 | 14.07.2020 09:01:13 |
| EUROTEL | ETL | 21 | 21,40 | -1,87% | 21,40 | 21 | 21,40 | 295 | 6 | 14.07.2020 10:18:47 |
| WAWEL | WWL | 582 | 584 | -0,34% | 582 | 582 | 582 | 6 | 3 | 14.07.2020 10:09:56 |
| JSW | JSW | 19,64 | 20,38 | -3,63% | 20 | 19,50 | 20,10 | 268212 | 5 296 | 14.07.2020 10:20:01 |
| LIBET | LBT | 2,10 | 2,28 | -7,89% | 2,20 | 2,05 | 2,20 | 37820 | 81 | 14.07.2020 10:11:12 |
| PROTEKTOR | PRT | 3,84 | 3,90 | -1,54% | 3,90 | 3,84 | 3,90 | 3055 | 12 | 14.07.2020 10:18:25 |
| NEUCA | NEU | 500 | 501 | -0,20% | 502 | 500 | 502 | 189 | 95 | 14.07.2020 10:14:39 |
| ZUE | ZUE | 4,36 | 4,38 | -0,46% | 4,20 | 4,20 | 4,36 | 3821 | 16 | 14.07.2020 09:46:12 |
| SANPL | SPL | 168,30 | 171,50 | -1,87% | 170,10 | 166,90 | 171,20 | 16535 | 2 782 | 14.07.2020 10:29:13 |
| ENELMED | ENE | 14 | 14,40 | -2,78% | 14,40 | 14 | 14,40 | 97 | 1 | 09.07.2020 13:17:27 |
| STALEXP | STX | 2,90 | 2,85 | 1,75% | 2,85 | 2,83 | 2,90 | 31111 | 89 | 14.07.2020 09:44:49 |
| CCC | CCC | 60,38 | 61,88 | -2,42% | 61,50 | 60,30 | 61,60 | 52322 | 3 182 | 14.07.2020 10:30:56 |
| ECHO | ECH | 3,89 | 3,89 | 0,00% | 3,90 | 3,89 | 3,90 | 2290 | 9 | 14.07.2020 10:03:01 |
| HANDLOWY | BHW | 38,55 | 38,55 | 0,00% | 38,55 | 38,45 | 38,75 | 2820 | 109 | 14.07.2020 10:20:03 |
| 11BIT | 11B | 505 | 517 | -2,32% | 517 | 504 | 517 | 3726 | 1 895 | 14.07.2020 10:19:31 |
| ACAUTOGAZ | ACG | 39,80 | 40,60 | -1,97% | 39,20 | 39 | 39,90 | 590 | 23 | 14.07.2020 10:29:38 |
| KCI | KCI | 0,70 | 0,72 | -2,78% | 0,72 | 0,68 | 0,72 | 22726 | 16 | 14.07.2020 10:29:41 |
| ELEMENTAL | EMT | 1,88 | 1,87 | 0,43% | 1,90 | 1,88 | 1,94 | 11875 | 22 | 14.07.2020 10:31:08 |
| RONSON | RON | 1,10 | 1,10 | 0,00% | 1,10 | 1,10 | 1,10 | 4303 | 5 | 14.07.2020 09:17:59 |
| ASSECOSEE | ASE | 40 | 40,70 | -1,72% | 40,70 | 40 | 40,70 | 428 | 17 | 14.07.2020 10:28:43 |
| SIMPLE | SME | 10,50 | 10,90 | -3,67% | 10,80 | 10,50 | 10,80 | 1760 | 19 | 14.07.2020 10:14:52 |
| REMAK | RMK | 9,96 | 10 | -0,40% | 9,96 | 9,96 | 9,96 | 2 | 0 | 14.07.2020 09:00:00 |
| RANKPROGR | RNK | 1,69 | 1,78 | -5,06% | 1,78 | 1,69 | 1,78 | 15527 | 27 | 14.07.2020 09:49:59 |
| INSTALKRK | INK | 18,90 | 19 | -0,53% | 18,90 | 18,90 | 18,90 | 100 | 2 | 14.07.2020 09:03:11 |
| MDIENERGIA | MDI | 3,03 | 2,90 | 4,48% | 3 | 3 | 3,19 | 76989 | 240 | 14.07.2020 10:29:13 |
| FAMUR | FMF | 2,12 | 2,14 | -0,70% | 2,14 | 2,02 | 2,14 | 401115 | 840 | 14.07.2020 10:28:29 |
| BBIDEV | BBD | 3,53 | 3,66 | -3,55% | 3,52 | 3,51 | 3,79 | 4100 | 15 | 14.07.2020 10:25:33 |
| MONNARI | MON | 2,09 | 2,09 | 0,00% | 2,09 | 2,09 | 2,10 | 5870 | 12 | 14.07.2020 10:26:02 |
| NETIA | NET | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,81 | 2740 | 10 | 14.07.2020 10:26:02 |
| PGNIG | PGN | 4,95 | 4,91 | 0,71% | 4,90 | 4,87 | 4,95 | 1326464 | 6 501 | 14.07.2020 10:30:37 |
| PGO | PGO | 1,10 | 1,10 | 0,00% | 1,10 | 1,10 | 1,10 | 2633 | 3 | 13.07.2020 12:09:28 |
| BAHOLDING | BAH | 0,72 | 0,72 | 0,14% | 0,72 | 0,70 | 0,72 | 20115 | 14 | 14.07.2020 10:26:25 |
| STALPROD | STP | 160,20 | 162,80 | -1,60% | 160,20 | 160,20 | 160,40 | 16 | 3 | 14.07.2020 10:18:48 |
| MIRACULUM | MIR | 1,22 | 1,26 | -3,17% | 1,27 | 1,22 | 1,27 | 1101 | 1 | 14.07.2020 09:30:38 |
| LPP | LPP | 6400 | 6580 | -2,74% | 6560 | 6360 | 6580 | 1664 | 10 694 | 14.07.2020 10:27:27 |
| AILLERON | ALL | 8,40 | 8 | 5,00% | 8,30 | 8,30 | 8,40 | 1310 | 11 | 14.07.2020 09:47:01 |
| STAPORKOW | ZUK | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 3500 | 12 | 13.07.2020 14:49:16 |
| HERKULES | HRS | 1,25 | 1,25 | 0,00% | 1,30 | 1,25 | 1,30 | 1101 | 1 | 14.07.2020 09:31:24 |
| TESGAS | TSG | 5,80 | 6,20 | -6,45% | 6,15 | 5,70 | 6,15 | 70196 | 410 | 14.07.2020 10:30:05 |
| CDPROJEKT | CDR | 358 | 369,50 | -3,11% | 366,90 | 355,30 | 367,90 | 222317 | 79 935 | 14.07.2020 10:30:58 |
| BIOTON | BIO | 4,47 | 4,41 | 1,36% | 4,49 | 4,38 | 4,49 | 18138 | 81 | 14.07.2020 10:03:23 |
| ENEA | ENA | 7,29 | 7,40 | -1,42% | 7,40 | 7,29 | 7,40 | 40481 | 297 | 14.07.2020 10:16:27 |
| EFEKT | EFK | 4,60 | 4,60 | 0,00% | 4,60 | 4,60 | 4,60 | 275 | 1 | 14.07.2020 09:56:48 |
| BUDIMEX | BDX | 222 | 224 | -0,89% | 225 | 222 | 225 | 756 | 168 | 14.07.2020 10:18:17 |
| DELKO | DEL | 16,40 | 16,50 | -0,61% | 16,60 | 16,20 | 16,60 | 4178 | 68 | 14.07.2020 10:17:42 |
| BNPPPL | BNP | 48,30 | 48,50 | -0,41% | 49 | 48,30 | 49 | 159 | 8 | 14.07.2020 09:25:56 |
| BENEFIT | BFT | 830 | 832 | -0,24% | 832 | 825 | 832 | 68 | 56 | 14.07.2020 09:44:02 |
| MWTRADE | MWT | 1,98 | 1,96 | 1,02% | 1,94 | 1,94 | 1,98 | 2348 | 5 | 14.07.2020 09:46:07 |
| POLIMEXMS | PXM | 2,66 | 2,77 | -3,97% | 2,77 | 2,65 | 2,77 | 211715 | 571 | 14.07.2020 10:29:53 |
| MOSTALWAR | MSW | 5,20 | 5,30 | -1,89% | 5,22 | 5,20 | 5,22 | 1700 | 9 | 14.07.2020 09:58:34 |
| MOSTALZAB | MSZ | 0,84 | 0,84 | 0,00% | 0,84 | 0,83 | 0,84 | 1261 | 1 | 14.07.2020 10:21:25 |
| IFIRMA | IFI | 4,27 | 4,27 | 0,00% | 4,25 | 4,14 | 4,31 | 7246 | 30 | 14.07.2020 09:53:39 |
| PATENTUS | PAT | 1,14 | 1,16 | -1,72% | 1,16 | 1,12 | 1,16 | 17694 | 20 | 13.07.2020 17:00:00 |
| APATOR | APT | 20,50 | 20,70 | -0,97% | 20,50 | 20,50 | 20,60 | 472 | 10 | 14.07.2020 10:27:02 |
| KERNEL | KER | 40,50 | 40,80 | -0,74% | 40,80 | 40,50 | 40,80 | 23136 | 938 | 14.07.2020 10:20:00 |
| OVOSTAR | OVO | 67,50 | 67,50 | 0,00% | 67,50 | 67,50 | 67,50 | 2 | 0 | 13.07.2020 09:04:33 |
| KOMPAP | KMP | 7,95 | 8 | -0,63% | 8 | 7,70 | 8 | 10194 | 79 | 13.07.2020 16:49:05 |
| GRUPAAZOTY | ATT | 30,55 | 30,35 | 0,66% | 30,20 | 30,20 | 30,80 | 14730 | 449 | 14.07.2020 10:22:11 |
| SELENAFM | SEL | 12,60 | 12,40 | 1,61% | 12,40 | 12,40 | 12,60 | 292 | 4 | 14.07.2020 10:16:06 |
| RYVU | RVU | 69 | 69,80 | -1,15% | 69 | 68 | 69,60 | 1067 | 73 | 14.07.2020 10:23:53 |
| GRODNO | GRN | 9,40 | 9,52 | -1,26% | 9,76 | 9,12 | 9,78 | 94428 | 899 | 14.07.2020 10:29:32 |
| OPTEAM | OPM | 24 | 23,80 | 0,84% | 24 | 23,60 | 24 | 230 | 5 | 13.07.2020 17:00:00 |
| ORZBIALY | OBL | 10 | 10 | 0,00% | 10 | 10 | 10 | 10 | 0 | 13.07.2020 15:14:06 |
| K2INTERNT | K2I | 10 | 9,95 | 0,50% | 10 | 10 | 10 | 562 | 6 | 14.07.2020 09:00:54 |
| LENA | LEN | 3,47 | 3,48 | -0,29% | 3,48 | 3,42 | 3,48 | 3782 | 13 | 14.07.2020 10:24:00 |
| MABION | MAB | 23,95 | 25 | -4,20% | 25,45 | 23,75 | 25,70 | 53846 | 1 321 | 14.07.2020 10:19:18 |
| SANOK | SNK | 14,40 | 14,30 | 0,70% | 14,25 | 14,25 | 14,60 | 527 | 8 | 14.07.2020 10:05:50 |
| SNIEZKA | SKA | 86,80 | 83,20 | 4,33% | 86,80 | 86,80 | 86,80 | 2 | 0 | 14.07.2020 09:00:00 |
| OEX | OEX | 15,80 | 15,80 | 0,00% | 15,50 | 15,50 | 15,80 | 325 | 5 | 13.07.2020 15:49:06 |
| WORKSERV | WSE | 0,70 | 0,74 | -5,95% | 0,74 | 0,68 | 0,74 | 496642 | 344 | 14.07.2020 10:27:21 |
| ENAP | ENP | 1,40 | 1,41 | -0,71% | 1,40 | 1,40 | 1,40 | 2 | 0 | 14.07.2020 09:00:00 |
| ORANGEPL | OPL | 6,52 | 6,56 | -0,46% | 6,52 | 6,51 | 6,55 | 70007 | 457 | 14.07.2020 10:27:31 |
| VINDEXUS | VIN | 5,50 | 5,60 | -1,79% | 5,62 | 5,36 | 5,62 | 2294 | 13 | 14.07.2020 09:28:19 |
| AUGA | AUG | 2,30 | 2,30 | 0,00% | 2,30 | 2,30 | 2,30 | 100 | 0 | 14.05.2020 13:11:55 |
| ALIOR | ALR | 16,68 | 17 | -1,85% | 16,90 | 16,53 | 16,97 | 81675 | 1 368 | 14.07.2020 10:30:40 |
| MOSTALPLC | MSP | 9,38 | 9,66 | -2,90% | 9,66 | 9,38 | 9,66 | 103 | 1 | 14.07.2020 10:22:36 |
| ELKOP | EKP | 0,39 | 0,39 | -0,26% | 0,38 | 0,38 | 0,39 | 9611 | 4 | 14.07.2020 09:53:41 |
| MEDIACAP | MCP | 2,20 | 2,20 | 0,00% | 2,18 | 2,18 | 2,20 | 2689 | 6 | 14.07.2020 09:34:29 |
| CNT | CNT | 14,70 | 14,60 | 0,68% | 14,60 | 14,60 | 14,90 | 311 | 5 | 14.07.2020 10:02:24 |
| MBANK | MBK | 225,60 | 230 | -1,91% | 228 | 224,20 | 229,40 | 6595 | 1 494 | 14.07.2020 10:27:53 |
| EDINVEST | EDI | 2,28 | 2,26 | 0,89% | 2,28 | 2,28 | 2,28 | 150 | 0 | 14.07.2020 09:53:51 |
| CIECH | CIE | 30,30 | 29,85 | 1,51% | 30 | 29,90 | 30,55 | 13552 | 408 | 14.07.2020 10:30:21 |
| SYGNITY | SGN | 8 | 7,90 | 1,27% | 8 | 7,80 | 8,20 | 37945 | 306 | 14.07.2020 10:28:44 |
| DECORA | DCR | 20,50 | 20 | 2,50% | 20,50 | 20,50 | 20,70 | 104 | 2 | 14.07.2020 09:52:17 |
| BEDZIN | BDZ | 10,90 | 12 | -9,17% | 12,30 | 10,90 | 12,40 | 1957 | 22 | 01.07.2020 16:44:09 |
| ULMA | ULM | 47,40 | 47,40 | 0,00% | 47,40 | 47,40 | 47,40 | 2 | 0 | 14.07.2020 09:01:52 |
| ABPL | ABE | 24,50 | 24,60 | -0,41% | 24,80 | 24,50 | 24,80 | 142 | 4 | 14.07.2020 10:12:56 |
| AMBRA | AMB | 18,30 | 18,40 | -0,54% | 18,25 | 18,20 | 18,30 | 1142 | 21 | 14.07.2020 10:25:58 |
| GROCLIN | GCN | 1,36 | 1,36 | -0,37% | 1,36 | 1,30 | 1,36 | 11994 | 16 | 14.07.2020 09:59:31 |
| WASKO | WAS | 1,54 | 1,55 | -0,32% | 1,52 | 1,48 | 1,54 | 13086 | 20 | 14.07.2020 10:19:30 |
| EUROCASH | EUR | 17,26 | 17,45 | -1,09% | 17,55 | 17,15 | 17,56 | 45589 | 789 | 14.07.2020 10:30:10 |
| TIM | TIM | 11,40 | 11,55 | -1,30% | 11,70 | 11,40 | 11,70 | 2959 | 34 | 14.07.2020 10:12:36 |
| INTERSPPL | IPO | 1,38 | 1,47 | -6,12% | 1,49 | 1,38 | 1,49 | 2303 | 3 | 14.07.2020 09:27:19 |
| GPW | GPW | 43,35 | 43,70 | -0,80% | 43,70 | 43,20 | 43,70 | 7349 | 320 | 14.07.2020 10:19:23 |
| SOHODEV | SHD | 0,52 | 0,52 | 0,97% | 0,55 | 0,52 | 0,55 | 100 | 0 | 13.07.2020 15:00:00 |
| BORYSZEW | BRS | 3,60 | 3,62 | -0,55% | 3,60 | 3,60 | 3,61 | 15638 | 56 | 14.07.2020 10:30:36 |
| KGHM | KGH | 104,20 | 107,75 | -3,29% | 106 | 103,80 | 106,55 | 294923 | 30 923 | 14.07.2020 10:30:35 |
| LENTEX | LTX | 10,35 | 10,80 | -4,17% | 10,80 | 10,10 | 10,95 | 11891 | 125 | 14.07.2020 10:29:15 |
| IMMOBILE | GKI | 2,48 | 2,48 | 0,00% | 2,48 | 2,48 | 2,48 | 2 | 0 | 14.07.2020 09:00:00 |
| SYNEKTIK | SNT | 25,60 | 25,90 | -1,16% | 25,90 | 25 | 26 | 6818 | 174 | 14.07.2020 10:24:28 |
| SONEL | SON | 9,75 | 9,90 | -1,52% | 9,90 | 9,75 | 9,90 | 14 | 0 | 14.07.2020 09:54:24 |
| COGNOR | COG | 0,95 | 0,97 | -1,66% | 0,95 | 0,95 | 0,97 | 12686 | 12 | 14.07.2020 10:08:09 |
| SECOGROUP | SWG | 14,20 | 14 | 1,43% | 13,50 | 13,50 | 14,20 | 1586 | 22 | 13.07.2020 16:45:15 |
| TATRY | TMR | 150 | 150 | 0,00% | 152 | 150 | 152 | 65 | 10 | 13.07.2020 13:50:57 |
| SOPHARMA | SPH | 15 | 15 | 0,00% | 15 | 15 | 15 | 3 | 0 | 14.07.2020 10:09:29 |
| EUROHOLD | EHG | 4,30 | 4 | 7,50% | 4 | 3,88 | 4,40 | 753 | 3 | 10.07.2020 16:10:05 |
| GETINOBLE | GNB | 0,25 | 0,25 | -0,40% | 0,25 | 0,25 | 0,25 | 267579 | 67 | 14.07.2020 10:29:23 |
| PHARMENA | PHR | 12 | 12,10 | -0,83% | 12,10 | 12 | 12,10 | 370 | 4 | 14.07.2020 10:09:27 |
| ASSECOPOL | ACP | 68,80 | 68,90 | -0,15% | 68,90 | 68,60 | 69,10 | 5916 | 407 | 14.07.2020 10:24:18 |
| COMP | CMP | 60,20 | 61 | -1,31% | 61 | 60,20 | 61 | 300 | 18 | 14.07.2020 09:47:36 |
| DOMDEV | DOM | 95,20 | 97 | -1,86% | 96,80 | 95,20 | 96,80 | 133 | 13 | 14.07.2020 09:41:21 |
| COMARCH | CMR | 202 | 206 | -1,94% | 207 | 202 | 207 | 442 | 90 | 14.07.2020 10:01:02 |
| ARTERIA | ARR | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 2 | 0 | 14.07.2020 09:00:00 |
| ATLANTAPL | ATP | 5,14 | 5 | 2,80% | 5,14 | 5,14 | 5,14 | 12 | 0 | 13.07.2020 15:48:53 |
| 4FUNMEDIA | 4FM | 4,80 | 4,80 | 0,00% | 4,83 | 4,80 | 4,83 | 63 | 0 | 14.07.2020 09:08:19 |
| VOXEL | VOX | 30 | 30,60 | -1,96% | 30,70 | 30 | 30,70 | 335 | 10 | 14.07.2020 10:13:56 |
| PKOBP | PKO | 23,39 | 23,71 | -1,35% | 23,50 | 23,29 | 23,55 | 637874 | 14 914 | 14.07.2020 10:31:04 |
| PROCHEM | PRM | 15,85 | 15,90 | -0,31% | 15,85 | 15,85 | 15,85 | 2 | 0 | 14.07.2020 09:00:00 |
| SILVANO | SFG | 7,22 | 7,68 | -5,99% | 7,58 | 7,22 | 7,60 | 260 | 2 | 09.07.2020 13:17:51 |
| IZOSTAL | IZS | 2,70 | 2,70 | 0,00% | 2,70 | 2,70 | 2,70 | 1400 | 4 | 14.07.2020 09:16:16 |
| MBWS | MBW | 6 | 5,92 | 1,35% | 6,13 | 6 | 6,13 | 1537 | 9 | 14.07.2020 09:45:58 |
| MIRBUD | MRB | 1,67 | 1,71 | -2,34% | 1,72 | 1,65 | 1,72 | 52475 | 88 | 14.07.2020 10:26:40 |
| SFINKS | SFS | 0,43 | 0,45 | -4,22% | 0,44 | 0,43 | 0,44 | 7467 | 3 | 14.07.2020 10:22:18 |
| INC | INC | 8,38 | 8,70 | -3,68% | 8,60 | 8,02 | 8,66 | 64178 | 532 | 14.07.2020 10:30:34 |
| GETIN | GTN | 1,15 | 1,18 | -2,95% | 1,18 | 1,14 | 1,18 | 362320 | 418 | 14.07.2020 10:19:40 |
| MAKARONPL | MAK | 5,50 | 5,45 | 0,92% | 5,50 | 5,50 | 5,50 | 104 | 1 | 14.07.2020 09:04:26 |
| ESOTIQ | EAH | 8,50 | 8,64 | -1,62% | 8,94 | 8,50 | 8,94 | 52 | 0 | 14.07.2020 10:20:52 |
| FERRO | FRO | 17,40 | 17,90 | -2,79% | 17,90 | 17,40 | 17,90 | 439 | 8 | 14.07.2020 10:15:33 |
| PEP | PEP | 49 | 49 | 0,00% | 50,60 | 48,90 | 51 | 3130 | 156 | 14.07.2020 10:19:55 |
| MEDICALG | MDG | 25,30 | 25,85 | -2,13% | 25 | 25 | 25,90 | 3194 | 80 | 14.07.2020 10:28:08 |
| NORTCOAST | NCT | 13,30 | 13,30 | -2,56% | 13,35 | 13,30 | 13,60 | 2525 | 34 | 13.07.2020 17:00:00 |
| NTTSYSTEM | NTT | 2,73 | 2,74 | -0,37% | 2,70 | 2,70 | 2,73 | 1140 | 3 | 14.07.2020 09:56:10 |
| PKNORLEN | PKN | 62,70 | 61,38 | 2,15% | 61,98 | 61,22 | 62,78 | 197004 | 12 171 | 14.07.2020 10:31:06 |
| ODLEWNIE | ODL | 4,80 | 4,80 | 0,00% | 4,80 | 4,79 | 4,85 | 5509 | 26 | 14.07.2020 10:16:21 |
| UNIBEP | UNI | 9,20 | 9,40 | -2,13% | 9,40 | 9,20 | 9,40 | 50 | 0 | 14.07.2020 10:00:37 |
| UNIMOT | UNT | 49,50 | 48,50 | 2,06% | 48,50 | 47,50 | 51,50 | 15849 | 785 | 14.07.2020 10:31:08 |
| KRUK | KRU | 109,70 | 111,60 | -1,70% | 111 | 108,90 | 111,60 | 26351 | 2 898 | 14.07.2020 10:25:18 |
| SWISSMED | SWD | 3,69 | 3,80 | -2,89% | 3,75 | 3,69 | 3,75 | 53 | 0 | 14.07.2020 09:25:21 |
| ZAMET | ZMT | 0,92 | 0,94 | -1,07% | 0,90 | 0,90 | 0,92 | 1147 | 1 | 14.07.2020 09:39:18 |
| POLICE | PCE | 12,60 | 12,80 | -1,56% | 12,90 | 12,60 | 13,20 | 3777 | 48 | 13.07.2020 16:16:33 |
| TRAKCJA | TRK | 2,50 | 2,52 | -0,99% | 2,52 | 2,47 | 2,54 | 58694 | 147 | 14.07.2020 09:58:35 |
| TRANSPOL | TRN | 2,75 | 2,75 | 0,00% | 2,75 | 2,75 | 2,75 | 2 | 0 | 14.07.2020 09:00:00 |
| VRG | VRG | 2,42 | 2,56 | -5,48% | 2,46 | 2,40 | 2,50 | 159461 | 387 | 14.07.2020 10:31:05 |
| TOYA | TOA | 5,52 | 5,50 | 0,36% | 5,70 | 5,50 | 5,70 | 11049 | 62 | 14.07.2020 10:05:56 |
| WIELTON | WLT | 4,80 | 4,85 | -1,03% | 4,85 | 4,80 | 4,86 | 17580 | 85 | 14.07.2020 10:12:23 |
| RAWLPLUG | RWL | 8,18 | 8,18 | 0,00% | 8,20 | 8,18 | 8,20 | 432 | 4 | 14.07.2020 09:41:37 |
| KRKA | KRK | 385 | 385 | 0,00% | 389 | 385 | 389 | 40 | 15 | 14.07.2020 10:29:21 |
| ATREM | ATR | 1,98 | 1,96 | 1,02% | 2 | 1,98 | 2 | 4801 | 10 | 14.07.2020 10:01:45 |
| BOWIM | BOW | 2,52 | 2,58 | -2,33% | 2,52 | 2,52 | 2,52 | 55 | 0 | 14.07.2020 09:00:00 |
| AGORA | AGO | 8,80 | 8,82 | -0,23% | 8,96 | 8,80 | 9 | 3271 | 29 | 14.07.2020 10:11:36 |
| AMICA | AMC | 125 | 126,40 | -1,11% | 126,40 | 125 | 128,20 | 721 | 91 | 14.07.2020 10:20:45 |
| LUBAWA | LBW | 1,22 | 1,23 | -1,22% | 1,23 | 1,22 | 1,24 | 47744 | 58 | 14.07.2020 10:26:12 |
| STALPROFI | STF | 5,98 | 6,06 | -1,32% | 6,04 | 5,96 | 6,28 | 2630 | 16 | 14.07.2020 10:28:21 |
| MCI | MCI | 13,50 | 13,40 | 0,75% | 13,30 | 13,30 | 13,50 | 4711 | 63 | 14.07.2020 10:28:09 |
| QUERCUS | QRS | 3,88 | 3,62 | 7,18% | 3,70 | 3,70 | 3,88 | 70320 | 267 | 14.07.2020 10:15:03 |
| PROJPRZEM | PJP | 15,60 | 15,55 | 0,32% | 15,60 | 15,60 | 15,60 | 2 | 0 | 14.07.2020 09:00:00 |
| DEVELIA | DVL | 2 | 2 | 0,00% | 2 | 2 | 2 | 7854 | 16 | 14.07.2020 09:30:40 |
| AGROTON | AGT | 3,80 | 3,81 | -0,26% | 3,81 | 3,80 | 3,85 | 6257 | 24 | 14.07.2020 10:01:51 |
| RELPOL | RLP | 5,70 | 5,90 | -3,39% | 5,80 | 5,66 | 5,90 | 2398 | 14 | 14.07.2020 10:29:30 |
| INTERCARS | CAR | 206 | 206 | 0,00% | 206 | 205 | 206 | 197 | 41 | 14.07.2020 10:15:46 |
| IMS | IMS | 2,34 | 2,27 | 3,08% | 2,30 | 2,30 | 2,34 | 1450 | 3 | 14.07.2020 10:21:09 |
| FORTE | FTE | 26,50 | 27 | -1,85% | 26,25 | 26 | 26,65 | 3828 | 101 | 14.07.2020 10:17:46 |
| EUCO | EUC | 4,60 | 4,71 | -2,34% | 4,75 | 4,59 | 4,75 | 10970 | 51 | 14.07.2020 10:30:53 |
| TALEX | TLX | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 2 | 0 | 14.07.2020 09:11:53 |
| INTERAOLT | IRL | 16,05 | 16,20 | -0,93% | 16,05 | 16 | 16,20 | 3298 | 53 | 14.07.2020 10:16:30 |
| EKOEXPORT | EEX | 3,61 | 3,62 | -0,14% | 3,63 | 3,61 | 3,63 | 1578 | 6 | 14.07.2020 10:25:58 |
| BETACOM | BCM | 9,34 | 9,20 | 1,52% | 9,34 | 9,34 | 9,34 | 2 | 0 | 14.07.2020 09:00:00 |
| LARQ | LRQ | 2,52 | 2,58 | -2,33% | 2,58 | 2,50 | 2,58 | 5150 | 13 | 14.07.2020 09:55:04 |
| CIGAMES | CIG | 1,59 | 1,67 | -4,79% | 1,70 | 1,57 | 1,72 | 3603576 | 5 878 | 14.07.2020 10:19:59 |
| ARCTIC | ATC | 4,22 | 4,29 | -1,63% | 4,29 | 4,16 | 4,29 | 7705 | 33 | 14.07.2020 10:25:50 |
| TRITON | TRI | 2,22 | 2,15 | 3,26% | 2,22 | 2,22 | 2,22 | 8 | 0 | 14.07.2020 09:17:19 |
| ATENDE | ATD | 3,72 | 3,72 | 0,00% | 3,72 | 3,64 | 3,76 | 4265 | 16 | 14.07.2020 10:20:11 |
| MILLENNIUM | MIL | 3,12 | 3,15 | -0,95% | 3,15 | 3,09 | 3,17 | 393154 | 1 231 | 14.07.2020 10:29:27 |
| BOS | BOS | 6,32 | 6,42 | -1,56% | 6,50 | 6,30 | 6,50 | 2460 | 16 | 14.07.2020 10:10:45 |
| PAMAPOL | PMP | 1,24 | 1,22 | 1,64% | 1,23 | 1,20 | 1,24 | 3476 | 4 | 14.07.2020 09:41:25 |
| PUNKPIRAT | PUN | 0,97 | 1,02 | -4,90% | 1,04 | 0,94 | 1,04 | 45545 | 44 | 14.07.2020 10:10:28 |
| IZOBLOK | IZB | 30,60 | 30,80 | -0,65% | 29,60 | 29,60 | 30,60 | 100 | 3 | 14.07.2020 09:43:18 |
| MANGATA | MGT | 51,50 | 51,50 | 0,00% | 51,50 | 51,50 | 51,50 | 1 | 0 | 14.07.2020 09:03:27 |
| FASING | FSG | 13,40 | 13,50 | -0,74% | 13,45 | 13,10 | 13,45 | 883 | 12 | 13.07.2020 16:21:57 |
| RAFAKO | RFK | 1,15 | 1,16 | -1,03% | 1,17 | 1,14 | 1,17 | 131664 | 151 | 14.07.2020 10:30:45 |
| RAFAMET | RAF | 17,40 | 17,40 | 0,00% | 17,40 | 17,40 | 17,40 | 402 | 7 | 10.07.2020 14:15:47 |
| ROPCZYCE | RPC | 20,60 | 20,80 | -0,96% | 20,80 | 20,50 | 20,80 | 91 | 2 | 14.07.2020 09:58:43 |
| INTERFERI | INF | 3 | 3,16 | -5,06% | 3 | 3 | 3 | 350 | 1 | 14.07.2020 09:44:37 |
| PANOVA | NVA | 12 | 12 | 0,00% | 12 | 12 | 12 | 134 | 2 | 14.07.2020 09:41:59 |
| FERRUM | FER | 4,06 | 4,18 | -2,87% | 4,16 | 4,06 | 4,16 | 500 | 2 | 14.07.2020 10:07:15 |
| OPONEO.PL | OPN | 34,70 | 35,70 | -2,80% | 34,80 | 34,70 | 35,80 | 3382 | 120 | 14.07.2020 10:26:11 |
| KINOPOL | KPL | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 140 | 1 | 14.07.2020 09:00:58 |
| KREC | KRC | 6,44 | 6,46 | -0,31% | 6,44 | 6,44 | 6,44 | 2 | 0 | 14.07.2020 09:00:00 |
| TAURONPE | TPE | 2,44 | 2,50 | -2,32% | 2,49 | 2,44 | 2,50 | 1733087 | 4 261 | 14.07.2020 10:19:51 |
| VOTUM | VOT | 13,65 | 13,65 | 0,00% | 13,80 | 13,65 | 13,80 | 13714 | 189 | 14.07.2020 10:26:39 |
| ATLASEST | ATL | 1,24 | 1,19 | 4,20% | 1,19 | 1,19 | 1,24 | 6682 | 8 | 14.07.2020 10:03:56 |
| PEKAO | PEO | 55,16 | 55,86 | -1,25% | 55,50 | 54,80 | 55,70 | 100965 | 5 570 | 14.07.2020 10:31:09 |
| WIKANA | WIK | 1,86 | 1,90 | -2,11% | 1,85 | 1,76 | 1,90 | 3993 | 7 | 13.07.2020 16:48:53 |
| ELZAB | ELZ | 6,85 | 6,50 | 5,38% | 6,50 | 6,40 | 6,85 | 17653 | 116 | 14.07.2020 10:30:19 |
| DATAWALK | DAT | 158 | 166 | -4,82% | 166 | 156 | 166 | 2507 | 403 | 14.07.2020 10:25:23 |
| CYFRPLSAT | CPS | 27,24 | 27,62 | -1,38% | 27,44 | 27,18 | 27,68 | 34108 | 934 | 14.07.2020 10:27:40 |
| ATMGRUPA | ATG | 4,33 | 4,60 | -5,87% | 4,56 | 4,32 | 4,56 | 4695 | 21 | 14.07.2020 09:32:27 |
| BUMECH | BMC | 2,62 | 2,80 | -6,43% | 2,83 | 2,61 | 2,83 | 9515 | 26 | 14.07.2020 10:19:04 |
| ZEPAK | ZEP | 9,24 | 9,48 | -2,53% | 9,30 | 9,24 | 9,32 | 1399 | 13 | 14.07.2020 10:26:11 |
| ZPUE | PUE | 212 | 215 | -1,40% | 214 | 211 | 214 | 309 | 66 | 14.07.2020 09:59:31 |
| APLISENS | APN | 10,90 | 10,80 | 0,93% | 10,90 | 10,90 | 10,90 | 2 | 0 | 14.07.2020 09:00:00 |
| POZBUD | POZ | 1,60 | 1,60 | 0,00% | 1,58 | 1,58 | 1,60 | 4646 | 7 | 14.07.2020 10:15:58 |
| BOGDANKA | LWB | 22,30 | 22,30 | 0,00% | 22,30 | 22,15 | 22,35 | 2675 | 60 | 14.07.2020 09:58:21 |
| BIOMEDLUB | BML | 12,05 | 10,90 | 10,55% | 11,45 | 11,40 | 12,45 | 1623925 | 19 341 | 14.07.2020 10:30:53 |
| WARIMPEX | WXF | 5,10 | 5,10 | 0,00% | 5,10 | 5,10 | 5,10 | 42 | 0 | 14.07.2020 09:46:18 |
| ASBIS | ASB | 3,65 | 3,67 | -0,55% | 3,72 | 3,63 | 3,74 | 89181 | 330 | 14.07.2020 10:11:59 |
| AIGAMES | ALG | 32,90 | 34,50 | -4,64% | 34,80 | 32,20 | 35,70 | 35267 | 1 209 | 14.07.2020 10:30:05 |
| CEZ | CEZ | 80,20 | 81 | -0,99% | 80,30 | 80,20 | 80,30 | 23 | 2 | 14.07.2020 09:36:43 |
| INGBSK | ING | 149 | 150,40 | -0,93% | 149,80 | 148,20 | 149,80 | 545 | 81 | 14.07.2020 10:24:06 |
| PRAGMAFA | PRF | 10 | 10 | 0,00% | 9,60 | 9,50 | 10 | 762 | 7 | 13.07.2020 16:40:19 |
| SEKO | SEK | 9,15 | 9,20 | -0,54% | 9,20 | 9,15 | 9,20 | 660 | 6 | 14.07.2020 10:30:11 |
| PGSSOFT | PSW | 12 | 12 | 0,00% | 12,10 | 12 | 12,10 | 252 | 3 | 14.07.2020 09:28:47 |
| ASTARTA | AST | 15,30 | 15,60 | -1,92% | 15,60 | 15,25 | 15,60 | 6085 | 93 | 14.07.2020 10:18:46 |
| RADPOL | RDL | 2,06 | 2 | 3,00% | 2,06 | 2,06 | 2,06 | 3000 | 6 | 14.07.2020 10:10:08 |
| SANWIL | SNW | 2,28 | 2,34 | -2,56% | 2,34 | 2,28 | 2,34 | 12288 | 28 | 14.07.2020 10:08:59 |
| HELIO | HEL | 11 | 10,70 | 2,80% | 10,70 | 10,70 | 11 | 601 | 7 | 14.07.2020 09:49:42 |
| INPRO | INP | 5,05 | 5,05 | 0,00% | 5,05 | 5,05 | 5,05 | 2 | 0 | 14.07.2020 09:09:24 |
| MENNICA | MNC | 19,30 | 19 | 1,58% | 19,30 | 19,30 | 19,30 | 813 | 16 | 14.07.2020 10:06:53 |
| PEPEES | PPS | 1,56 | 1,58 | -1,27% | 1,63 | 1,56 | 1,63 | 3401 | 5 | 14.07.2020 09:47:48 |
| PGE | PGE | 7,05 | 7,19 | -2,00% | 7,14 | 7,04 | 7,14 | 383655 | 2 714 | 14.07.2020 10:30:40 |
| ERG | ERG | 50 | 51,50 | -2,91% | 49,60 | 49,60 | 52 | 139 | 7 | 14.07.2020 10:24:06 |
| KETY | KTY | 455 | 458 | -0,66% | 455 | 455 | 459,50 | 619 | 283 | 14.07.2020 10:09:27 |
| KOGENERA | KGN | 38,20 | 38,30 | -0,26% | 38 | 38 | 38,20 | 144 | 5 | 14.07.2020 09:26:09 |
| KPPD | KPD | 28,40 | 29,60 | -4,05% | 29,60 | 28,40 | 30,80 | 359 | 11 | 10.07.2020 14:25:58 |
| KRUSZWICA | KSW | 59,40 | 59,40 | 0,00% | 59,40 | 59,20 | 59,40 | 260 | 15 | 14.07.2020 09:16:56 |
| LOTOS | LTS | 62,60 | 59 | 6,10% | 59,60 | 59,60 | 62,64 | 373220 | 22 949 | 14.07.2020 10:31:04 |
| LSISOFT | LSI | 14,40 | 14,60 | -1,37% | 14,60 | 14,40 | 15 | 3570 | 53 | 13.07.2020 16:38:15 |
| ERBUD | ERB | 22,60 | 22,60 | 0,00% | 22,70 | 22,20 | 22,70 | 241 | 5 | 14.07.2020 09:53:16 |
| WOJAS | WOJ | 4,48 | 4,48 | 0,00% | 4,48 | 4,48 | 4,48 | 2 | 0 | 14.07.2020 09:00:00 |
| SUNEX | SNX | 22,40 | 23,40 | -4,27% | 24,40 | 22,10 | 24,40 | 21801 | 499 | 14.07.2020 10:26:44 |
| SUWARY | SUW | 16,80 | 16,80 | 0,00% | 16,80 | 16,80 | 16,80 | 2 | 0 | 14.07.2020 09:00:00 |
| OTMUCHOW | OTM | 1,55 | 1,54 | 0,65% | 1,55 | 1,55 | 1,55 | 5 | 0 | 14.07.2020 09:00:00 |
| ALTA | AAT | 1,18 | 1,16 | 1,72% | 1,15 | 1,15 | 1,19 | 3550 | 4 | 14.07.2020 10:26:36 |
| ZREMB | ZRE | 0,85 | 0,85 | 0,00% | 0,85 | 0,85 | 0,85 | 1275 | 1 | 14.07.2020 10:26:59 |
| ELEKTROTI | ELT | 6,30 | 6,18 | 1,94% | 6,30 | 6,30 | 6,30 | 50 | 0 | 14.07.2020 09:01:18 |
| RUBICON | RBC | 1,91 | 2,04 | -6,37% | 1,92 | 1,84 | 1,96 | 30475 | 58 | 14.07.2020 10:13:01 |
| PHN | PHN | 12,35 | 12,35 | 0,00% | 12,50 | 12,35 | 12,50 | 704 | 9 | 14.07.2020 09:36:58 |
| ASMGROUP | ASM | 3,04 | 3,04 | 0,00% | 3,04 | 3,04 | 3,04 | 2500 | 8 | 06.07.2020 15:19:21 |
| PROVIDENT | IPF | 3,15 | 3,26 | -3,37% | 3,35 | 3,15 | 3,35 | 116833 | 376 | 14.07.2020 10:29:07 |
| FEERUM | FEE | 13,05 | 13 | 0,38% | 13,05 | 13,05 | 13,05 | 90 | 1 | 14.07.2020 09:00:00 |
| APSENERGY | APE | 2,40 | 2,33 | 3,00% | 2,33 | 2,33 | 2,49 | 16975 | 41 | 14.07.2020 10:28:57 |
| GLCOSMED | GLC | 3,78 | 3,90 | -3,08% | 3,82 | 3,72 | 3,88 | 49470 | 188 | 14.07.2020 10:30:49 |
| OTLOG | OTS | 4,54 | 4,50 | 0,89% | 4,40 | 4,40 | 4,54 | 2010 | 9 | 14.07.2020 09:05:38 |
| MLPGROUP | MLG | 79 | 78 | 1,28% | 79 | 79 | 79 | 50 | 4 | 14.07.2020 09:00:00 |
| PKPCARGO | PKP | 13,94 | 14,28 | -2,38% | 14,28 | 13,94 | 14,28 | 12350 | 174 | 14.07.2020 10:18:34 |
| NEWAG | NWG | 25,60 | 25,90 | -1,16% | 25,70 | 25,30 | 25,70 | 1432 | 37 | 14.07.2020 10:26:47 |
| ENERGA | ENG | 8,33 | 8,25 | 0,97% | 8,16 | 8,16 | 8,34 | 56427 | 468 | 14.07.2020 10:16:45 |
| VISTAL | VTL | 1,39 | 1,40 | -0,71% | 1,44 | 1,39 | 1,44 | 1002 | 1 | 14.07.2020 10:02:20 |
| MFO | MFO | 20,60 | 20,60 | 0,00% | 20,60 | 20,60 | 20,60 | 2 | 0 | 14.07.2020 09:00:00 |
| MERCATOR | MRC | 134 | 140,50 | -4,63% | 144 | 131,50 | 147 | 74238 | 10 146 | 14.07.2020 10:31:06 |
| CPGROUP | CPG | 6,72 | 6,78 | -0,89% | 6,76 | 6,72 | 6,76 | 298 | 2 | 14.07.2020 10:25:36 |
| LIVECHAT | LVC | 74,30 | 76 | -2,24% | 76,50 | 74,10 | 77 | 3623 | 272 | 14.07.2020 10:30:54 |
| TALANX | TNX | 168 | 168 | -1,18% | 159 | 168 | 168 | 1 | 0 | 10.06.2020 10:55:50 |
| PCCROKITA | PCR | 46,70 | 46 | 1,52% | 46,30 | 46,30 | 47,20 | 6133 | 286 | 14.07.2020 10:30:22 |
| ALUMETAL | AML | 39,90 | 40 | -0,25% | 39,90 | 39,90 | 39,90 | 50 | 2 | 14.07.2020 09:43:55 |
| ALTUSTFI | ALI | 1,20 | 1,21 | -0,83% | 1,23 | 1,20 | 1,25 | 25776 | 31 | 14.07.2020 10:29:49 |
| TORPOL | TOR | 13,85 | 13,85 | 0,00% | 13,75 | 13,75 | 13,90 | 24576 | 339 | 14.07.2020 10:28:12 |
| POLWAX | PWX | 4,06 | 4,22 | -3,79% | 4,25 | 4,05 | 4,25 | 1502 | 6 | 14.07.2020 09:55:21 |
| FENGHUA | FGT | 17,52 | 17,52 | 0,00% | 17,52 | 17,52 | 17,52 | 10 | 0 | 04.05.2016 12:10:17 |
| SKARBIEC | SKH | 23,30 | 23,20 | 0,43% | 23,20 | 23,20 | 23,40 | 2775 | 64 | 14.07.2020 09:56:52 |
| VIGOSYS | VGO | 575 | 580 | -0,86% | 580 | 565 | 580 | 87 | 50 | 14.07.2020 10:19:48 |
| EVEREST | EVE | 26 | 25,40 | 2,36% | 25,40 | 25,40 | 27,20 | 3041 | 79 | 14.07.2020 10:28:57 |
| SANTANDER | SAN | 9,94 | 10,10 | -1,58% | 10,08 | 9,93 | 10,08 | 3200 | 32 | 14.07.2020 09:57:10 |
| CDRL | CDL | 12,95 | 13 | -0,38% | 13 | 12,95 | 13 | 72 | 1 | 14.07.2020 09:01:02 |
| AIRWAY | AWM | 0,79 | 0,79 | -0,50% | 0,82 | 0,78 | 0,82 | 15386 | 12 | 14.07.2020 10:07:11 |
| DEKPOL | DEK | 21,40 | 22 | -2,73% | 21,20 | 21,20 | 21,80 | 412 | 9 | 14.07.2020 09:38:55 |
| PEMANAGER | PEM | 13,75 | 13,80 | -0,36% | 13,75 | 13,70 | 13,75 | 454 | 6 | 14.07.2020 09:30:05 |
| IDEABANK | IDA | 2,42 | 2,52 | -3,78% | 2,45 | 2,40 | 2,50 | 110302 | 268 | 14.07.2020 10:19:36 |
| WIRTUALNA | WPL | 71,20 | 70 | 1,71% | 70,20 | 70,20 | 72,40 | 1810 | 127 | 14.07.2020 09:37:31 |
| ADIUVO | ADV | 4,76 | 4,76 | 0,00% | 4,80 | 4,76 | 4,80 | 2020 | 10 | 14.07.2020 10:14:23 |
| PEKABEX | PBX | 11,90 | 12,15 | -2,06% | 12,20 | 11,90 | 12,20 | 3238 | 39 | 13.07.2020 13:42:58 |
| ATAL | 1AT | 32,90 | 32,60 | 0,92% | 33 | 32,60 | 33 | 214 | 7 | 14.07.2020 09:51:17 |
| PRAIRIE | PDZ | 0,73 | 0,72 | 0,97% | 0,75 | 0,71 | 0,75 | 331545 | 244 | 14.07.2020 10:19:36 |
| WITTCHEN | WTN | 8,24 | 8,16 | 0,98% | 8,20 | 8,20 | 8,30 | 2245 | 19 | 14.07.2020 10:15:36 |
| CITYSERV | CTS | 9,01 | 9,45 | -4,66% | 9,01 | 9,01 | 9,01 | 184 | 2 | 13.07.2020 15:03:58 |
| LOKUM | LKD | 11,25 | 11,50 | -2,17% | 11,40 | 11,25 | 11,40 | 805 | 9 | 14.07.2020 09:39:57 |
| KRVITAMIN | KVT | 4,80 | 4,95 | -3,03% | 4,76 | 4,76 | 4,80 | 2393 | 12 | 14.07.2020 09:18:35 |
| ENTER | ENT | 28,70 | 30,20 | -4,97% | 30,10 | 27,40 | 30,10 | 20268 | 578 | 14.07.2020 10:25:44 |
| KGL | KGL | 14 | 13,80 | 1,45% | 13,80 | 13,80 | 14 | 855 | 12 | 14.07.2020 10:13:50 |
| MASTERPHA | MPH | 3,97 | 4 | -0,75% | 4 | 3,97 | 4 | 800 | 3 | 14.07.2020 09:10:05 |
| PBKM | BKM | 75,20 | 79,80 | -5,76% | 80 | 75,20 | 80 | 274 | 21 | 14.07.2020 10:20:01 |
| XTB | XTB | 16,60 | 16 | 3,75% | 16,45 | 16,25 | 16,90 | 357014 | 5 922 | 14.07.2020 10:30:20 |
| ARCHICOM | ARH | 17 | 17,40 | -2,30% | 17 | 17 | 17 | 100 | 2 | 14.07.2020 09:00:14 |
| I2DEV | I2D | 12 | 12 | 0,00% | 12 | 12 | 12 | 2 | 0 | 14.07.2020 09:00:00 |
| AUTOPARTN | APR | 5,80 | 5,78 | 0,35% | 5,84 | 5,74 | 5,84 | 190700 | 1 095 | 14.07.2020 10:06:53 |
| TOWERINVT | TOW | 19,90 | 20 | -0,50% | 19,90 | 19,90 | 19,90 | 300 | 6 | 14.07.2020 10:14:24 |
| PLAYWAY | PLW | 564 | 587 | -3,92% | 588 | 562 | 590 | 7054 | 4 042 | 14.07.2020 10:31:08 |
| TBULL | TBL | 29,50 | 31,20 | -5,45% | 31,20 | 28,20 | 31,20 | 14723 | 433 | 14.07.2020 10:30:19 |
| ARTIFEX | ART | 7,50 | 7,50 | 0,00% | 7,60 | 7,50 | 7,78 | 5394 | 41 | 14.07.2020 10:14:45 |
| CLNPHARMA | CLN | 41,30 | 42,15 | -2,02% | 42,15 | 41,30 | 43 | 5715 | 239 | 14.07.2020 10:10:34 |
| BIK | BIK | 13,70 | 13,70 | 0,00% | 13,70 | 13,70 | 13,70 | 2 | 0 | 14.07.2020 09:00:00 |
| UNICREDIT | UCG | 38,70 | 39,50 | -2,03% | 38,70 | 38,70 | 38,70 | 60 | 2 | 14.07.2020 09:33:34 |
| DINOPL | DNP | 201,80 | 203,20 | -0,69% | 202,40 | 200,80 | 203 | 20294 | 4 106 | 14.07.2020 10:30:59 |
| MAXCOM | MXC | 14,70 | 14,70 | 0,00% | 14,70 | 14,60 | 14,70 | 407 | 6 | 14.07.2020 09:14:53 |
| PLAY | PLY | 31,34 | 31,60 | -0,82% | 31,56 | 31,26 | 31,60 | 79239 | 2 484 | 14.07.2020 10:30:46 |
| XTPL | XTP | 103 | 105 | -1,90% | 105 | 102 | 106 | 2134 | 222 | 14.07.2020 10:18:05 |
| MOL | MOL | 22,74 | 23,48 | -3,15% | 23,40 | 22,74 | 23,40 | 922 | 21 | 14.07.2020 09:31:16 |
| MARVIPOL | MVP | 4,03 | 4,03 | -0,49% | 4,04 | 3,98 | 4,05 | 43464 | 174 | 13.07.2020 16:46:02 |
| R22 | R22 | 28,80 | 28,80 | 0,00% | 28,80 | 28,60 | 28,80 | 335 | 10 | 14.07.2020 09:37:13 |
| ULTGAMES | ULG | 32,55 | 33,15 | -1,81% | 33,65 | 32,50 | 33,65 | 3456 | 114 | 14.07.2020 10:16:56 |
| SERINUS | SEN | 0,42 | 0,43 | -2,33% | 0,43 | 0,42 | 0,43 | 101937 | 43 | 14.07.2020 10:16:17 |
| ATLANTIS | ATS | 0,63 | 0,65 | -3,08% | 0,60 | 0,60 | 0,64 | 34 | 0 | 13.07.2020 15:08:29 |
| IIAAV | IIA | 70,70 | 71,40 | -0,98% | 70,35 | 70,35 | 70,70 | 21 | 1 | 13.07.2020 11:08:30 |
| BOOMBIT | BBT | 21,70 | 22,20 | -2,25% | 22,20 | 21,20 | 22,20 | 10268 | 222 | 14.07.2020 10:30:13 |
| NOVATURAS | NTU | 9,75 | 9,65 | 1,04% | 9,75 | 9,75 | 9,75 | 120 | 1 | 14.07.2020 09:00:00 |
| OAT | OAT | 15,90 | 16,40 | -3,05% | 16,45 | 15,90 | 16,45 | 2871 | 46 | 14.07.2020 10:13:57 |
| MLSYSTEM | MLS | 57 | 59 | -3,39% | 60 | 56,40 | 60 | 14577 | 844 | 14.07.2020 10:29:10 |
| TSGAMES | TEN | 565 | 585 | -3,42% | 585 | 560 | 586 | 4918 | 2 806 | 14.07.2020 10:30:55 |
| AMREST | EAT | 21,70 | 22,35 | -2,91% | 22,35 | 21,55 | 22,35 | 37092 | 809 | 14.07.2020 10:26:38 |
| SELVITA | SLV | 47,30 | 48 | -1,46% | 49 | 47,10 | 49,20 | 595 | 29 | 14.07.2020 10:21:38 |
| FON | FON | 0,17 | 0,17 | -1,16% | 0,17 | 0,17 | 0,17 | 18000 | 3 | 14.07.2020 09:52:27 |
| GAMEOPS | GOP | 40,50 | 41,50 | -2,41% | 42 | 40 | 42 | 5112 | 206 | 14.07.2020 10:25:57 |
