WIG
Ostatnie notowanie z: 24.01.2020 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 58607,31 | 0,35% | 655 | 58401,85 | 58518,22 | 58485,78 | 58850,48 | 167 | 103 | 63 | 54702,14 | 62009,90 |
Stan na dzień 25.01.2020
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 0,98 | 0,98 | -0,91% | 0,99 | 0,95 | 0,99 | 124874 | 120 | 24.01.2020 17:00:00 |
| ASSECOBS | ABS | 31 | 31 | 0,00% | 31 | 30,40 | 31 | 719 | 22 | 24.01.2020 15:48:19 |
| PZU | PZU | 41,49 | 41,60 | -0,26% | 41,85 | 41,40 | 41,95 | 1728890 | 72 080 | 24.01.2020 17:03:02 |
| PRAGMAINK | PRI | 7,02 | 7,02 | 0,00% | 7,02 | 7,02 | 7,02 | 8 | 0 | 17.01.2020 09:24:38 |
| PLASTBOX | PLX | 2,20 | 2,20 | 0,00% | 2,20 | 2,20 | 2,20 | 405 | 1 | 24.01.2020 15:15:46 |
| IMCOMPANY | IMC | 13,50 | 13,40 | 0,75% | 13,50 | 13,40 | 13,50 | 2314 | 31 | 24.01.2020 13:45:55 |
| IPOPEMA | IPE | 2,46 | 2,62 | -6,11% | 2,74 | 2,46 | 2,74 | 34282 | 87 | 24.01.2020 16:20:50 |
| GTC | GTC | 9,46 | 9,45 | 0,11% | 9,45 | 9,45 | 9,53 | 30577 | 290 | 24.01.2020 17:03:39 |
| SKOTAN | SKT | 1 | 0,99 | 1,01% | 0,99 | 0,98 | 1,05 | 69195 | 71 | 24.01.2020 17:04:14 |
| RAINBOW | RBW | 35,20 | 35,90 | -1,95% | 35,70 | 35 | 36 | 15481 | 547 | 24.01.2020 17:00:00 |
| HYDROTOR | HDR | 35,40 | 35 | 1,14% | 35,40 | 35,40 | 35,40 | 10 | 0 | 24.01.2020 15:39:02 |
| DEBICA | DBC | 82,40 | 82,60 | -0,24% | 82,40 | 82,40 | 82,80 | 707 | 58 | 24.01.2020 16:04:44 |
| INTROL | INL | 2,46 | 2,50 | -1,60% | 2,48 | 2,38 | 2,48 | 5790 | 14 | 24.01.2020 17:00:00 |
| MERCOR | MCR | 9,40 | 9,30 | 1,08% | 8,86 | 8,86 | 9,40 | 1238 | 11 | 24.01.2020 17:00:00 |
| MEXPOLSKA | MEX | 3,02 | 2,88 | 4,86% | 2,94 | 2,78 | 3,10 | 9886 | 29 | 24.01.2020 17:00:00 |
| EUROTEL | ETL | 26,30 | 26,70 | -1,50% | 26,40 | 26,20 | 26,50 | 2598 | 68 | 24.01.2020 16:47:25 |
| WAWEL | WWL | 656 | 656 | 0,00% | 658 | 654 | 658 | 124 | 82 | 24.01.2020 16:40:47 |
| JSW | JSW | 20,54 | 20,56 | -0,10% | 20,58 | 20,50 | 20,88 | 325458 | 6 714 | 24.01.2020 17:04:55 |
| KOMPUTRON | KOM | 3,25 | 3,13 | 3,83% | 3,20 | 3,12 | 3,25 | 600 | 2 | 24.01.2020 13:14:28 |
| LIBET | LBT | 0,54 | 0,53 | 1,89% | 0,53 | 0,52 | 0,62 | 908826 | 515 | 24.01.2020 17:00:00 |
| PROTEKTOR | PRT | 3,15 | 3,15 | 0,00% | 3,02 | 3,02 | 3,15 | 3313 | 10 | 24.01.2020 16:43:54 |
| VENTUREIN | VTI | 1,05 | 1,10 | -4,55% | 1,10 | 1,05 | 1,10 | 2354 | 2 | 20.01.2020 11:53:06 |
| NEUCA | NEU | 391 | 391 | 0,00% | 394 | 391 | 394 | 1765 | 691 | 24.01.2020 17:02:09 |
| ZUE | ZUE | 4,24 | 4,18 | 1,44% | 4,14 | 4,14 | 4,36 | 4173 | 18 | 24.01.2020 15:45:30 |
| SANPL | SPL | 292 | 289 | 1,04% | 289 | 289 | 293,60 | 22185 | 6 481 | 24.01.2020 17:00:40 |
| ENELMED | ENE | 12,90 | 13,50 | -4,44% | 12,90 | 11,70 | 12,90 | 1574 | 20 | 24.01.2020 13:04:31 |
| ENERGOINS | ENI | 0,70 | 0,69 | 1,16% | 0,70 | 0,70 | 0,70 | 7299 | 5 | 24.01.2020 16:29:34 |
| STALEXP | STX | 3 | 3 | 0,17% | 3 | 2,99 | 3 | 48402 | 145 | 24.01.2020 17:00:00 |
| BSCDRUK | BSC | 42,60 | 43,60 | -2,29% | 42,50 | 42,50 | 42,90 | 654 | 28 | 24.01.2020 15:11:32 |
| CCC | CCC | 91,20 | 91,75 | -0,60% | 91,70 | 90,50 | 92,60 | 142323 | 13 003 | 24.01.2020 17:04:21 |
| ECHO | ECH | 5,27 | 5,18 | 1,74% | 5,25 | 5,23 | 5,28 | 64193 | 338 | 24.01.2020 17:00:00 |
| HANDLOWY | BHW | 56,20 | 55,60 | 1,08% | 56 | 55,50 | 56,40 | 45812 | 2 566 | 24.01.2020 17:00:00 |
| 11BIT | 11B | 448 | 448,50 | -0,11% | 448,50 | 438 | 448,50 | 3652 | 1 623 | 24.01.2020 17:00:00 |
| ACAUTOGAZ | ACG | 48,80 | 48,60 | 0,41% | 49,40 | 48,80 | 49,40 | 4502 | 220 | 24.01.2020 16:07:48 |
| ELEMENTAL | EMT | 1,85 | 1,80 | 2,78% | 1,85 | 1,82 | 1,86 | 102824 | 190 | 24.01.2020 16:46:57 |
| RONSON | RON | 0,82 | 0,83 | -0,60% | 0,84 | 0,82 | 0,84 | 9237 | 8 | 24.01.2020 17:00:00 |
| ASSECOSEE | ASE | 24,60 | 24,60 | 0,00% | 24,60 | 24,20 | 24,60 | 302 | 7 | 24.01.2020 16:46:01 |
| SIMPLE | SME | 7 | 7 | 0,00% | 7 | 7 | 7 | 11 | 0 | 24.01.2020 09:04:08 |
| REMAK | RMK | 9,36 | 9,34 | 0,21% | 9,34 | 9,34 | 9,36 | 1466 | 14 | 24.01.2020 16:02:55 |
| RANKPROGR | RNK | 1,35 | 1,28 | 5,06% | 1,35 | 1,35 | 1,35 | 1 | 0 | 24.01.2020 10:04:44 |
| INSTALKRK | INK | 18,60 | 18,30 | 1,64% | 18,30 | 18,20 | 18,60 | 782 | 14 | 24.01.2020 17:00:00 |
| MDIENERGIA | MDI | 2,74 | 2,72 | 0,74% | 2,86 | 2,74 | 2,86 | 641 | 2 | 24.01.2020 13:17:09 |
| FAMUR | FMF | 3,50 | 3,49 | 0,29% | 3,50 | 3,50 | 3,55 | 848082 | 2 997 | 24.01.2020 17:00:00 |
| BBIDEV | BBD | 4,74 | 4,76 | -0,42% | 4,61 | 4,51 | 4,74 | 2583 | 12 | 24.01.2020 17:00:00 |
| MONNARI | MON | 2,80 | 2,80 | 0,00% | 2,79 | 2,75 | 2,80 | 27667 | 77 | 24.01.2020 15:56:38 |
| NETIA | NET | 4,59 | 4,50 | 2,00% | 4,43 | 4,43 | 4,60 | 43671 | 200 | 24.01.2020 17:03:45 |
| MORIZON | MZN | 0,75 | 0,71 | 5,04% | 0,71 | 0,71 | 0,75 | 11043 | 8 | 24.01.2020 15:38:38 |
| PGNIG | PGN | 4,06 | 3,94 | 3,15% | 3,96 | 3,95 | 4,07 | 4217207 | 17 009 | 24.01.2020 17:04:56 |
| PGO | PGO | 1,28 | 1,28 | 0,00% | 1,21 | 1,21 | 1,29 | 2015 | 3 | 24.01.2020 13:04:27 |
| BAHOLDING | BAH | 1 | 1,01 | -1,68% | 1,01 | 0,99 | 1,06 | 784153 | 796 | 24.01.2020 17:01:32 |
| STALPROD | STP | 203 | 206,50 | -1,69% | 206,50 | 201,50 | 206,50 | 1252 | 255 | 24.01.2020 17:04:14 |
| MIRACULUM | MIR | 1,34 | 1,34 | 0,00% | 1,34 | 1,33 | 1,34 | 7140 | 10 | 24.01.2020 15:31:00 |
| LPP | LPP | 8585 | 8615 | -0,35% | 8615 | 8580 | 8720 | 756 | 6 525 | 24.01.2020 17:00:00 |
| AILLERON | ALL | 8,80 | 8,74 | 0,69% | 8,70 | 8,42 | 8,80 | 6265 | 54 | 24.01.2020 17:00:00 |
| TESGAS | TSG | 5,05 | 5,30 | -4,72% | 5,35 | 4,70 | 5,40 | 182701 | 914 | 24.01.2020 17:01:41 |
| CDPROJEKT | CDR | 276 | 274 | 0,73% | 273 | 271,20 | 277,50 | 329149 | 90 523 | 24.01.2020 17:01:36 |
| BIOTON | BIO | 3,74 | 3,78 | -1,06% | 3,76 | 3,66 | 3,86 | 41296 | 154 | 24.01.2020 17:00:00 |
| ENEA | ENA | 7,45 | 7,29 | 2,19% | 7,30 | 7,30 | 7,50 | 239434 | 1 777 | 24.01.2020 17:00:43 |
| EFEKT | EFK | 5,55 | 5,40 | 2,78% | 5,35 | 5,35 | 5,55 | 481 | 3 | 24.01.2020 15:04:21 |
| BUDIMEX | BDX | 190 | 191 | -0,52% | 190,80 | 190 | 190,80 | 5020 | 954 | 24.01.2020 17:04:08 |
| DELKO | DEL | 11,70 | 11,70 | 0,00% | 11,70 | 11,70 | 11,70 | 85 | 1 | 24.01.2020 14:04:17 |
| NOWAGALA | CNG | 0,80 | 0,75 | 7,33% | 0,76 | 0,76 | 0,89 | 30451 | 25 | 23.01.2020 14:18:28 |
| BNPPPL | BNP | 69,60 | 71,40 | -2,52% | 72 | 68,20 | 72 | 611 | 43 | 24.01.2020 16:49:02 |
| BENEFIT | BFT | 950 | 950 | 0,00% | 950 | 950 | 964 | 691 | 661 | 24.01.2020 17:00:00 |
| MWTRADE | MWT | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 10 | 0 | 24.01.2020 09:53:12 |
| POLIMEXMS | PXM | 2,32 | 2,38 | -2,32% | 2,38 | 2,30 | 2,40 | 246701 | 577 | 24.01.2020 17:04:35 |
| MOSTALWAR | MSW | 3,93 | 3,90 | 0,77% | 3,90 | 3,90 | 3,93 | 342 | 1 | 24.01.2020 14:27:30 |
| MOSTALZAB | MSZ | 0,82 | 0,77 | 6,92% | 0,78 | 0,78 | 0,84 | 1271826 | 1 043 | 24.01.2020 17:00:00 |
| IFIRMA | IFI | 3,69 | 3,65 | 1,10% | 3,65 | 3,65 | 3,70 | 8983 | 33 | 24.01.2020 16:33:50 |
| PATENTUS | PAT | 1,43 | 1,41 | 1,42% | 1,40 | 1,40 | 1,43 | 2000 | 3 | 24.01.2020 14:08:56 |
| APATOR | APT | 21,20 | 20,70 | 2,42% | 20,70 | 20,70 | 21,30 | 63200 | 1 314 | 24.01.2020 16:39:59 |
| KERNEL | KER | 48,15 | 47,30 | 1,80% | 48 | 47,10 | 48,30 | 19975 | 953 | 24.01.2020 17:03:17 |
| OVOSTAR | OVO | 77 | 77 | 0,00% | 76 | 75,50 | 77 | 1081 | 83 | 24.01.2020 17:00:52 |
| KOMPAP | KMP | 6,45 | 6,95 | -7,19% | 6,35 | 6,35 | 6,60 | 1881 | 12 | 24.01.2020 16:46:01 |
| GRUPAAZOTY | ATT | 27,58 | 27,48 | 0,36% | 27,80 | 27,48 | 28,08 | 27709 | 768 | 24.01.2020 17:03:01 |
| SELENAFM | SEL | 16,30 | 16,50 | -1,21% | 16,50 | 16,30 | 16,50 | 307 | 5 | 24.01.2020 16:28:55 |
| RYVU | RVU | 50,40 | 50 | 0,80% | 50 | 48,70 | 50,40 | 2340 | 116 | 24.01.2020 17:00:00 |
| SOLAR | SOL | 5,40 | 5,15 | 4,85% | 5,30 | 5,20 | 5,40 | 6688 | 35 | 24.01.2020 15:25:07 |
| GRODNO | GRN | 6,58 | 6,40 | 2,81% | 6,36 | 6,24 | 6,62 | 8958 | 57 | 24.01.2020 17:00:00 |
| OPTEAM | OPM | 9,75 | 9,65 | 1,04% | 9,75 | 9,75 | 9,75 | 100 | 1 | 24.01.2020 16:42:29 |
| ORZBIALY | OBL | 11,25 | 11 | 2,27% | 11,05 | 11,05 | 11,25 | 2876 | 32 | 24.01.2020 17:00:00 |
| K2INTERNT | K2I | 8,75 | 8,70 | 0,57% | 8,85 | 8,65 | 8,85 | 1250 | 11 | 24.01.2020 16:47:12 |
| LENA | LEN | 3,70 | 3,77 | -1,86% | 3,77 | 3,69 | 3,85 | 14799 | 55 | 24.01.2020 14:06:23 |
| MABION | MAB | 71,10 | 70,10 | 1,43% | 71 | 70,20 | 72,50 | 22893 | 1 638 | 24.01.2020 17:00:00 |
| SANOK | SNK | 18,95 | 19 | -0,26% | 19 | 18,60 | 19,05 | 1206 | 23 | 24.01.2020 14:37:05 |
| SNIEZKA | SKA | 86 | 84,50 | 1,78% | 86,50 | 86 | 86,50 | 8 | 1 | 24.01.2020 16:17:48 |
| OEX | OEX | 17,90 | 17,90 | 0,00% | 17,50 | 17,50 | 17,90 | 2663 | 47 | 24.01.2020 12:08:44 |
| WORKSERV | WSE | 0,48 | 0,48 | 2,00% | 0,47 | 0,47 | 0,49 | 141005 | 68 | 24.01.2020 17:00:00 |
| ENAP | ENP | 1,49 | 1,49 | 0,00% | 1,42 | 1,42 | 1,49 | 10734 | 15 | 24.01.2020 12:57:40 |
| ORANGEPL | OPL | 7,31 | 7,40 | -1,28% | 7,38 | 7,12 | 7,40 | 1076042 | 7 792 | 24.01.2020 17:01:13 |
| VINDEXUS | VIN | 8,04 | 8 | 0,50% | 8 | 8 | 8,10 | 3878 | 31 | 24.01.2020 16:43:44 |
| AUGA | AUG | 1,95 | 2,08 | -6,25% | --- | 1,95 | 1,95 | 0 | 0 | 30.12.2019 09:00:00 |
| ALIOR | ALR | 27,80 | 27,62 | 0,65% | 27,88 | 27,66 | 28,06 | 227286 | 6 333 | 24.01.2020 17:04:25 |
| MOSTALPLC | MSP | 6,92 | 6,80 | 1,76% | 6,70 | 6,70 | 6,92 | 1809 | 12 | 24.01.2020 10:04:24 |
| ELKOP | EKP | 1,20 | 1,25 | -4,00% | 1,25 | 1,13 | 1,29 | 123190 | 148 | 24.01.2020 16:38:57 |
| MEDIACAP | MCP | 2,10 | 2,10 | 0,00% | 2,10 | 2,10 | 2,10 | 25 | 0 | 24.01.2020 14:08:12 |
| CNT | CNT | 14,80 | 15 | -1,33% | 15,20 | 14,80 | 15,90 | 4868 | 75 | 24.01.2020 16:15:45 |
| MBANK | MBK | 379 | 378,40 | 0,16% | 378,40 | 372,20 | 385,80 | 8000 | 3 041 | 24.01.2020 17:00:00 |
| EDINVEST | EDI | 2,20 | 2,20 | 0,00% | 2,20 | 2,20 | 2,20 | 5 | 0 | 24.01.2020 14:19:54 |
| CELTIC | CPD | 6,25 | 6,40 | -2,34% | 6,30 | 6,25 | 6,30 | 688 | 4 | 23.01.2020 14:57:18 |
| CIECH | CIE | 38,60 | 38,60 | 0,00% | 38,80 | 38,25 | 39 | 17697 | 685 | 24.01.2020 17:00:00 |
| SYGNITY | SGN | 2,78 | 2,83 | -1,77% | 2,80 | 2,72 | 2,89 | 47513 | 133 | 24.01.2020 17:00:00 |
| DECORA | DCR | 19,30 | 19,40 | -0,52% | 19,40 | 19,10 | 19,40 | 160 | 3 | 24.01.2020 17:00:00 |
| BEDZIN | BDZ | 14,40 | 13,30 | 8,27% | 13,30 | 12,80 | 14,40 | 791 | 10 | 24.01.2020 17:00:00 |
| ULMA | ULM | 53,50 | 54 | -0,93% | 55 | 53,50 | 55 | 323 | 17 | 24.01.2020 16:15:39 |
| ABPL | ABE | 26,50 | 26,30 | 0,76% | 26 | 26 | 26,50 | 1775 | 47 | 24.01.2020 16:44:36 |
| AMBRA | AMB | 19 | 18,90 | 0,53% | 18,90 | 18,60 | 19 | 4722 | 89 | 24.01.2020 16:29:59 |
| GROCLIN | GCN | 1,55 | 1,54 | 0,52% | 1,54 | 1,51 | 1,55 | 10990 | 17 | 24.01.2020 15:55:20 |
| WASKO | WAS | 1,53 | 1,52 | 0,99% | 1,52 | 1,48 | 1,54 | 8097 | 12 | 24.01.2020 16:23:09 |
| EUROCASH | EUR | 20,50 | 20,68 | -0,87% | 20,66 | 20,40 | 20,88 | 90524 | 1 861 | 24.01.2020 17:00:00 |
| TIM | TIM | 11,95 | 12,35 | -3,24% | 12,30 | 11,70 | 12,30 | 33677 | 402 | 24.01.2020 17:00:00 |
| BALTONA | BAL | 6,45 | 6,40 | 0,78% | 6,40 | 6,10 | 6,50 | 1068 | 7 | 24.01.2020 17:00:00 |
| INTERSPPL | IPO | 1,78 | 1,80 | -1,11% | 1,80 | 1,74 | 1,80 | 317 | 1 | 24.01.2020 15:05:00 |
| GPW | GPW | 43 | 41,10 | 4,62% | 41,10 | 41,10 | 43,15 | 188100 | 7 880 | 24.01.2020 17:00:56 |
| BORYSZEW | BRS | 4,65 | 4,49 | 3,56% | 4,51 | 4,48 | 4,77 | 141139 | 646 | 24.01.2020 17:04:35 |
| KGHM | KGH | 97,36 | 96,36 | 1,04% | 97,02 | 97,02 | 98,68 | 812671 | 79 648 | 24.01.2020 17:02:54 |
| LENTEX | LTX | 7,26 | 7,50 | -3,20% | 7,50 | 7,26 | 7,50 | 4714 | 35 | 24.01.2020 17:00:00 |
| IMMOBILE | GKI | 2,70 | 2,71 | -0,37% | 2,70 | 2,70 | 2,70 | 43 | 0 | 24.01.2020 14:56:05 |
| SYNEKTIK | SNT | 14,18 | 14 | 1,29% | 14,14 | 13,74 | 14,18 | 3525 | 49 | 24.01.2020 16:14:50 |
| SONEL | SON | 9,25 | 9,50 | -2,63% | 9,30 | 9,25 | 9,30 | 80 | 1 | 24.01.2020 12:56:20 |
| COGNOR | COG | 1,29 | 1,28 | 0,78% | 1,27 | 1,27 | 1,29 | 31276 | 40 | 24.01.2020 17:00:00 |
| SECOGROUP | SWG | 17,50 | 17,80 | -1,69% | 17,50 | 17,50 | 17,50 | 28050 | 491 | 24.01.2020 11:54:45 |
| TATRY | TMR | 150 | 149 | 0,67% | 150 | 150 | 150 | 10 | 2 | 21.01.2020 09:01:58 |
| SOPHARMA | SPH | 8,70 | 9,66 | -9,94% | --- | 8,70 | 8,70 | 0 | 0 | 30.12.2019 13:37:21 |
| EUROHOLD | EHG | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 7 | 0 | 02.01.2020 09:01:03 |
| PHARMENA | PHR | 5,74 | 5,50 | 4,36% | 5,40 | 5,40 | 5,80 | 3949 | 22 | 24.01.2020 17:00:02 |
| ASSECOPOL | ACP | 66,85 | 66,45 | 0,60% | 66 | 66 | 66,95 | 33842 | 2 260 | 24.01.2020 17:04:43 |
| COMP | CMP | 65 | 65,60 | -0,91% | 65,60 | 65 | 65,60 | 166 | 11 | 24.01.2020 17:00:00 |
| DOMDEV | DOM | 96,40 | 97 | -0,62% | 97 | 95 | 97 | 5242 | 504 | 24.01.2020 16:44:56 |
| COMARCH | CMR | 203 | 202 | 0,50% | 202 | 201 | 204 | 949 | 192 | 24.01.2020 17:00:00 |
| ARTERIA | ARR | 5,55 | 5,60 | -0,89% | 5,60 | 5,40 | 5,60 | 782 | 4 | 24.01.2020 13:13:03 |
| ATLANTAPL | ATP | 4,89 | 4,70 | 4,04% | 4,89 | 4,89 | 4,89 | 50 | 0 | 24.01.2020 11:01:46 |
| 4FUNMEDIA | 4FM | 5,48 | 5,52 | -0,72% | 5,50 | 5,40 | 5,50 | 2951 | 16 | 24.01.2020 17:00:00 |
| VOXEL | VOX | 31,90 | 32 | -0,31% | 32,10 | 31,90 | 32,10 | 307 | 10 | 24.01.2020 13:52:32 |
| PKOBP | PKO | 35,72 | 35,26 | 1,30% | 35,19 | 35,16 | 35,87 | 2064862 | 73 795 | 24.01.2020 17:03:15 |
| PROCHEM | PRM | 16,65 | 16,65 | 0,00% | 16,65 | 16,65 | 16,65 | 13 | 0 | 24.01.2020 15:38:11 |
| SILVANO | SFG | 10,40 | 10,40 | 0,00% | 10,40 | 10,40 | 10,40 | 106 | 1 | 24.01.2020 11:36:55 |
| IZOSTAL | IZS | 2,67 | 2,64 | 1,14% | 2,63 | 2,62 | 2,67 | 1450 | 4 | 24.01.2020 12:24:13 |
| MBWS | MBW | 11 | 11 | 0,00% | 11 | 11 | 11 | 2 | 0 | 24.01.2020 09:06:15 |
| MIRBUD | MRB | 1,08 | 1,07 | 1,40% | 1,10 | 1,06 | 1,10 | 84395 | 91 | 24.01.2020 17:00:00 |
| SFINKS | SFS | 0,62 | 0,62 | 0,97% | 0,61 | 0,61 | 0,62 | 6500 | 4 | 24.01.2020 16:40:55 |
| INC | INC | 1,97 | 1,89 | 4,23% | 1,89 | 1,89 | 1,97 | 2135 | 4 | 24.01.2020 17:00:00 |
| GETIN | GTN | 1,57 | 1,55 | 1,29% | 1,52 | 1,52 | 1,57 | 169121 | 263 | 24.01.2020 17:00:00 |
| MAKARONPL | MAK | 5,05 | 5 | 1,00% | 5,05 | 4,94 | 5,05 | 942 | 5 | 24.01.2020 12:34:11 |
| ESOTIQ | EAH | 11,70 | 11,75 | -0,43% | 11,75 | 11,20 | 11,75 | 5360 | 63 | 24.01.2020 15:19:11 |
| FERRO | FRO | 17,80 | 17,55 | 1,42% | 17,80 | 17,60 | 17,80 | 4274 | 76 | 24.01.2020 16:32:59 |
| PEP | PEP | 26,90 | 27 | -0,37% | 27,30 | 26,90 | 27,30 | 4381 | 118 | 24.01.2020 17:00:00 |
| MEDICALG | MDG | 26 | 23,10 | 12,55% | 24 | 23,40 | 26,85 | 102496 | 2 661 | 24.01.2020 17:03:23 |
| NORTCOAST | NCT | 15,50 | 14,95 | 3,68% | 14,95 | 14,95 | 15,50 | 3717 | 56 | 24.01.2020 17:03:07 |
| NTTSYSTEM | NTT | 2,45 | 2,34 | 4,70% | 2,34 | 2,34 | 2,45 | 10493 | 25 | 24.01.2020 17:00:00 |
| PKNORLEN | PKN | 85,52 | 85,48 | 0,05% | 85,86 | 85,52 | 86,50 | 589072 | 50 665 | 24.01.2020 17:03:46 |
| ODLEWNIE | ODL | 4,60 | 4,58 | 0,44% | 4,58 | 4,48 | 4,68 | 11366 | 52 | 24.01.2020 17:00:00 |
| UNIBEP | UNI | 9,16 | 9,04 | 1,33% | 9,06 | 9,06 | 9,16 | 4653 | 42 | 24.01.2020 16:43:14 |
| UNIMOT | UNT | 30,50 | 30,30 | 0,66% | 30,60 | 30,40 | 31,20 | 12943 | 398 | 24.01.2020 17:00:00 |
| KRUK | KRU | 160 | 156,50 | 2,24% | 156,50 | 154 | 162,50 | 86804 | 13 679 | 24.01.2020 17:00:00 |
| SWISSMED | SWD | 5,10 | 5,12 | -0,39% | 5,10 | 4,85 | 5,10 | 5502 | 27 | 24.01.2020 16:46:13 |
| ZAMET | ZMT | 1,21 | 1,17 | 3,42% | 1,17 | 1,17 | 1,21 | 9855 | 12 | 24.01.2020 16:33:11 |
| POLICE | PCE | 10,60 | 10,50 | 0,95% | 10,60 | 10,30 | 10,60 | 141 | 1 | 24.01.2020 16:37:20 |
| TRAKCJA | TRK | 1,78 | 1,77 | 0,57% | 1,80 | 1,78 | 1,82 | 71398 | 128 | 24.01.2020 17:03:32 |
| TRANSPOL | TRN | 3,02 | 3,05 | -0,82% | 3,04 | 3 | 3,05 | 11765 | 36 | 24.01.2020 17:00:00 |
| VRG | VRG | 3,82 | 3,81 | 0,39% | 3,85 | 3,80 | 3,85 | 14336 | 55 | 24.01.2020 17:00:00 |
| TOYA | TOA | 5,65 | 5,70 | -0,88% | 5,70 | 5,60 | 5,70 | 3795 | 22 | 24.01.2020 15:38:16 |
| WIELTON | WLT | 7,25 | 7,27 | -0,28% | 7,26 | 6,97 | 7,38 | 56716 | 411 | 24.01.2020 17:00:00 |
| RAWLPLUG | RWL | 8,08 | 8,06 | 0,25% | 8,06 | 7,90 | 8,08 | 324 | 3 | 24.01.2020 16:27:36 |
| KRKA | KRK | 315 | 317 | -0,63% | 315 | 314 | 315 | 400 | 126 | 24.01.2020 15:14:07 |
| ATREM | ATR | 1,93 | 1,92 | 0,78% | 1,92 | 1,92 | 1,93 | 2021 | 4 | 24.01.2020 12:42:14 |
| BOWIM | BOW | 2,08 | 2 | 4,00% | 2 | 1,99 | 2,08 | 65921 | 134 | 24.01.2020 16:44:36 |
| AGORA | AGO | 12,60 | 12,50 | 0,80% | 12,45 | 12,35 | 12,80 | 265522 | 3 345 | 24.01.2020 17:00:00 |
| AMICA | AMC | 144 | 143,60 | 0,28% | 143,20 | 143 | 144,60 | 1711 | 246 | 24.01.2020 17:00:00 |
| ARCUS | ARC | 2,16 | 2,26 | -4,42% | 2,18 | 2,16 | 2,18 | 3516 | 8 | 20.01.2020 12:26:09 |
| LUBAWA | LBW | 0,84 | 0,84 | 0,00% | 0,83 | 0,83 | 0,84 | 59817 | 50 | 24.01.2020 17:00:00 |
| STALPROFI | STF | 8 | 7,70 | 3,90% | 7,75 | 7,50 | 8,20 | 2586 | 20 | 24.01.2020 15:18:55 |
| MCI | MCI | 10,80 | 10,75 | 0,47% | 10,75 | 10,70 | 10,80 | 17051 | 183 | 24.01.2020 16:47:16 |
| QUERCUS | QRS | 3,20 | 3,19 | 0,31% | 3,17 | 3,16 | 3,20 | 17356 | 55 | 24.01.2020 16:39:59 |
| POLNORD | PND | 3,20 | 3,19 | 0,31% | 3,15 | 3,05 | 3,78 | 929068 | 3 199 | 24.01.2020 17:04:53 |
| PROJPRZEM | PJP | 15 | 15 | 0,00% | 15 | 15 | 15 | 28 | 0 | 24.01.2020 15:09:18 |
| DEVELIA | DVL | 2,64 | 2,60 | 1,35% | 2,62 | 2,60 | 2,66 | 1383217 | 3 612 | 24.01.2020 17:00:00 |
| AGROTON | AGT | 4,48 | 3,55 | 26,13% | 3,64 | 3,55 | 4,50 | 67719 | 282 | 24.01.2020 17:03:16 |
| BRASTER | BRA | 0,47 | 0,47 | 0,11% | 0,47 | 0,46 | 0,48 | 215549 | 101 | 24.01.2020 17:00:00 |
| RELPOL | RLP | 6,10 | 6,10 | 0,00% | 6 | 6 | 6,10 | 1555 | 9 | 24.01.2020 14:03:41 |
| INTERCARS | CAR | 231 | 232 | -0,43% | 235 | 228 | 235 | 394 | 91 | 24.01.2020 17:00:00 |
| IMS | IMS | 3,82 | 3,76 | 1,60% | 3,76 | 3,76 | 3,82 | 686 | 3 | 24.01.2020 14:53:42 |
| ORBIS | ORB | 114 | 114 | 0,00% | 114,50 | 114 | 114,50 | 118 | 13 | 24.01.2020 17:00:00 |
| FORTE | FTE | 29,50 | 28 | 5,36% | 28,40 | 28,35 | 29,80 | 24184 | 700 | 24.01.2020 17:00:00 |
| EUCO | EUC | 6,14 | 6,18 | -0,65% | 6,16 | 5,62 | 6,80 | 163176 | 1 016 | 24.01.2020 17:03:30 |
| TALEX | TLX | 12,80 | 12,60 | 1,59% | 12,95 | 12,80 | 12,95 | 32 | 0 | 24.01.2020 09:48:47 |
| VIVID | VVD | 1,58 | 1,61 | -1,86% | 1,59 | 1,56 | 1,65 | 62913 | 100 | 24.01.2020 17:00:00 |
| INTERAOLT | IRL | 21,90 | 21,20 | 3,30% | 21,20 | 21,20 | 22,20 | 8936 | 193 | 24.01.2020 17:00:00 |
| EKOEXPORT | EEX | 5,37 | 5,19 | 3,47% | 5,18 | 5,11 | 5,60 | 38252 | 205 | 24.01.2020 17:02:04 |
| BETACOM | BCM | 9,19 | 9,44 | -2,65% | 9,19 | 8,86 | 9,19 | 70 | 1 | 24.01.2020 15:03:56 |
| LARQ | LRQ | 3,68 | 3,46 | 6,36% | 3,52 | 3,46 | 3,68 | 69095 | 250 | 24.01.2020 16:48:48 |
| CIGAMES | CIG | 0,84 | 0,83 | 0,72% | 0,85 | 0,83 | 0,87 | 1041230 | 883 | 24.01.2020 17:04:05 |
| ARCTIC | ATC | 4,02 | 4,05 | -0,74% | 4,09 | 4 | 4,17 | 17063 | 69 | 24.01.2020 17:00:00 |
| TRITON | TRI | 2,17 | 2,17 | 0,00% | 2,17 | 2,17 | 2,17 | 750 | 2 | 22.01.2020 15:09:33 |
| ATENDE | ATD | 3,46 | 3,46 | 0,00% | 3,46 | 3,46 | 3,54 | 330 | 1 | 24.01.2020 17:00:00 |
| MILLENNIUM | MIL | 6,04 | 5,94 | 1,60% | 5,97 | 5,93 | 6,04 | 149523 | 898 | 24.01.2020 17:00:00 |
| BOS | BOS | 6,90 | 6,78 | 1,77% | 6,78 | 6,74 | 6,94 | 4959 | 34 | 24.01.2020 16:31:33 |
| PAMAPOL | PMP | 1,06 | 0,99 | 7,07% | 1,02 | 0,99 | 1,06 | 18253 | 19 | 24.01.2020 16:19:02 |
| IZOBLOK | IZB | 39,90 | 39 | 2,31% | 38,50 | 38,50 | 40 | 181 | 7 | 24.01.2020 16:23:59 |
| MANGATA | MGT | 74,50 | 74 | 0,68% | 74,50 | 74,50 | 75 | 290 | 22 | 24.01.2020 11:51:31 |
| FASING | FSG | 15,10 | 14,95 | 1,00% | 14,95 | 14,95 | 15,10 | 888 | 13 | 24.01.2020 16:11:21 |
| RAFAKO | RFK | 0,81 | 0,77 | 5,33% | 0,77 | 0,76 | 0,83 | 987097 | 797 | 24.01.2020 17:04:16 |
| RAFAMET | RAF | 12 | 11,90 | 0,84% | 12 | 12 | 12 | 10 | 0 | 24.01.2020 09:21:34 |
| ROPCZYCE | RPC | 25,40 | 25,80 | -1,55% | 26 | 25 | 26 | 481 | 12 | 24.01.2020 16:42:02 |
| INTERFERI | INF | 3,88 | 3,90 | -0,51% | 3,68 | 3,68 | 3,88 | 2001 | 7 | 22.01.2020 15:44:21 |
| PANOVA | NVA | 16,50 | 16,60 | -0,60% | 16,60 | 16,30 | 16,60 | 2253 | 37 | 24.01.2020 17:00:00 |
| FERRUM | FER | 3,79 | 3,65 | 3,84% | 3,79 | 3,79 | 3,79 | 1 | 0 | 23.01.2020 09:00:48 |
| OPONEO.PL | OPN | 24,40 | 24 | 1,67% | 24,30 | 23,80 | 24,50 | 2177 | 53 | 24.01.2020 17:01:30 |
| KINOPOL | KPL | 9,75 | 9,65 | 1,04% | 9,75 | 9,55 | 9,75 | 3741 | 36 | 24.01.2020 17:00:00 |
| KREC | KRC | 6,85 | 6,84 | 0,15% | 6,84 | 6,66 | 6,85 | 1792 | 12 | 24.01.2020 16:39:41 |
| TAURONPE | TPE | 1,57 | 1,50 | 4,80% | 1,51 | 1,50 | 1,57 | 3567147 | 5 526 | 24.01.2020 17:04:31 |
| VOTUM | VOT | 13,40 | 13,60 | -1,47% | 13,60 | 13,30 | 13,60 | 12952 | 174 | 24.01.2020 17:00:00 |
| ATLASEST | ATL | 1,52 | 1,52 | 0,00% | 1,52 | 1,51 | 1,52 | 5214 | 8 | 23.01.2020 15:47:57 |
| PEKAO | PEO | 100,50 | 100,90 | -0,40% | 100,90 | 100,40 | 102,05 | 351638 | 35 458 | 24.01.2020 17:02:01 |
| WIKANA | WIK | 1,34 | 1,32 | 1,52% | 1,35 | 1,31 | 1,35 | 1480 | 2 | 24.01.2020 13:43:20 |
| ELZAB | ELZ | 3,70 | 3 | 23,33% | 2,92 | 2,92 | 3,70 | 37371 | 120 | 24.01.2020 17:01:35 |
| DATAWALK | DAT | 53 | 55,60 | -4,68% | 55 | 52,40 | 55,60 | 2603 | 141 | 24.01.2020 17:00:00 |
| CYFRPLSAT | CPS | 27,40 | 27,40 | 0,00% | 27,70 | 27,24 | 27,70 | 386051 | 10 602 | 24.01.2020 17:00:00 |
| ATMGRUPA | ATG | 4,79 | 4,86 | -1,34% | 4,90 | 4,65 | 4,90 | 11157 | 53 | 24.01.2020 14:58:44 |
| BUMECH | BMC | 2,70 | 2,72 | -0,74% | 2,64 | 2,61 | 2,70 | 7707 | 20 | 24.01.2020 17:00:00 |
| ZEPAK | ZEP | 7,80 | 7,88 | -1,02% | 7,88 | 7,76 | 7,96 | 6636 | 52 | 24.01.2020 16:06:02 |
| ZPUE | PUE | 168 | 164 | 2,44% | 164 | 158 | 170 | 647 | 106 | 24.01.2020 17:00:00 |
| APLISENS | APN | 10,60 | 10,60 | 0,00% | 10,70 | 10,30 | 10,70 | 1300 | 14 | 24.01.2020 10:44:59 |
| POZBUD | POZ | 1,69 | 1,70 | -0,59% | 1,74 | 1,69 | 1,74 | 34466 | 58 | 24.01.2020 17:00:00 |
| BOGDANKA | LWB | 34 | 33,80 | 0,59% | 33,75 | 33,75 | 34,40 | 2894 | 99 | 24.01.2020 17:00:00 |
| BIOMEDLUB | BML | 1,12 | 1,07 | 5,14% | 1,10 | 1,09 | 1,13 | 109450 | 123 | 24.01.2020 17:04:55 |
| WARIMPEX | WXF | 7,02 | 6,76 | 3,85% | 6,72 | 6,72 | 7,02 | 350 | 2 | 24.01.2020 13:18:17 |
| ASBIS | ASB | 3,98 | 3,90 | 2,05% | 3,90 | 3,83 | 4,03 | 214561 | 835 | 24.01.2020 17:01:53 |
| SETANTA | SET | 9,76 | 9,34 | 4,50% | 9,34 | 9,34 | 9,80 | 35792 | 346 | 24.01.2020 17:00:00 |
| CEZ | CEZ | 87 | 88 | -1,14% | 87 | 87 | 87 | 25 | 2 | 23.01.2020 11:54:08 |
| INGBSK | ING | 205 | 205,50 | -0,24% | 205 | 203,50 | 207 | 5800 | 1 196 | 24.01.2020 17:00:00 |
| PRAGMAFA | PRF | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 1 | 0 | 24.01.2020 09:36:02 |
| SEKO | SEK | 9,50 | 10 | -5,00% | 9,90 | 9,50 | 9,90 | 623 | 6 | 24.01.2020 15:17:51 |
| PGSSOFT | PSW | 12,20 | 12 | 1,67% | 12 | 12 | 12,20 | 10637 | 128 | 24.01.2020 16:29:31 |
| ASTARTA | AST | 17,50 | 17,40 | 0,57% | 17 | 17 | 18 | 19088 | 332 | 24.01.2020 17:04:45 |
| RADPOL | RDL | 1,52 | 1,48 | 2,02% | 1,54 | 1,48 | 1,54 | 317952 | 483 | 24.01.2020 16:21:28 |
| HELIO | HEL | 9,30 | 9,60 | -3,13% | 9,60 | 9,30 | 9,60 | 247 | 2 | 24.01.2020 13:16:04 |
| INPRO | INP | 4,96 | 4,96 | 0,00% | 4,96 | 4,96 | 4,96 | 2 | 0 | 24.01.2020 09:07:10 |
| MENNICA | MNC | 22 | 21,20 | 3,77% | 22 | 22 | 22 | 300 | 7 | 24.01.2020 12:04:58 |
| PEPEES | PPS | 1,67 | 1,66 | 0,60% | 1,68 | 1,64 | 1,68 | 1767 | 3 | 24.01.2020 17:00:00 |
| PGE | PGE | 7,44 | 7,31 | 1,78% | 7,37 | 7,35 | 7,53 | 1097308 | 8 181 | 24.01.2020 17:03:24 |
| ERG | ERG | 28,20 | 28,60 | -1,40% | 28,60 | 27,60 | 28,60 | 1474 | 41 | 24.01.2020 16:02:36 |
| OPENFIN | OPF | 1,04 | 1,13 | -7,52% | 1,13 | 1,04 | 1,13 | 4865 | 5 | 24.01.2020 17:00:00 |
| KETY | KTY | 348 | 354 | -1,69% | 354 | 347 | 354 | 4136 | 1 462 | 24.01.2020 17:00:00 |
| KOGENERA | KGN | 36,70 | 36,70 | 0,00% | 36,70 | 36,70 | 36,70 | 33 | 1 | 24.01.2020 12:49:57 |
| KRUSZWICA | KSW | 53,20 | 53 | 0,38% | 53,20 | 52,80 | 53,20 | 441 | 23 | 24.01.2020 17:00:00 |
| LOTOS | LTS | 85,86 | 86 | -0,16% | 86,30 | 85,80 | 87,90 | 122697 | 10 671 | 24.01.2020 17:00:00 |
| LSISOFT | LSI | 22,70 | 22,30 | 1,79% | 22,60 | 22,20 | 22,80 | 4616 | 104 | 24.01.2020 16:32:41 |
| ERBUD | ERB | 20,20 | 20,30 | -0,49% | 20,80 | 20,20 | 21,20 | 1703 | 35 | 24.01.2020 17:00:00 |
| WOJAS | WOJ | 5,18 | 5,10 | 1,57% | 5,12 | 5,10 | 5,18 | 1546 | 8 | 24.01.2020 13:43:53 |
| IMPEL | IPL | 8,50 | 8,40 | 1,19% | 8,50 | 8,50 | 8,50 | 290 | 2 | 24.01.2020 09:14:06 |
| SUNEX | SNX | 13,10 | 12,55 | 4,38% | 12,50 | 12,25 | 13,20 | 25661 | 333 | 24.01.2020 17:01:37 |
| SUWARY | SUW | 12 | 11,60 | 3,45% | 12 | 11,10 | 12 | 28 | 0 | 24.01.2020 15:10:52 |
| OTMUCHOW | OTM | 1,43 | 1,43 | 0,00% | 1,43 | 1,43 | 1,43 | 43 | 0 | 24.01.2020 15:08:54 |
| ALTA | AAT | 1,94 | 1,93 | 0,52% | 1,91 | 1,89 | 1,94 | 3882 | 7 | 24.01.2020 14:27:24 |
| WADEX | WAX | 6,70 | 6,72 | -0,30% | 6,78 | 6,70 | 6,78 | 185 | 1 | 24.01.2020 14:41:04 |
| COMPERIA | CPL | 2,56 | 2,68 | -4,48% | 2,56 | 2,56 | 2,56 | 2308 | 6 | 23.01.2020 09:03:26 |
| ELEKTROTI | ELT | 4,70 | 4,72 | -0,42% | 4,68 | 4,68 | 4,70 | 1250 | 6 | 23.01.2020 11:01:16 |
| ELBUDOWA | ELB | 7,98 | 8,04 | -0,75% | 8,04 | 7,90 | 8,08 | 8333 | 66 | 24.01.2020 17:04:18 |
| PHN | PHN | 12,55 | 12,65 | -0,79% | 12,75 | 12,45 | 12,75 | 1072 | 13 | 24.01.2020 17:00:00 |
| ASMGROUP | ASM | 3,42 | 3,28 | 4,27% | 3,42 | 3,42 | 3,42 | 1 | 0 | 16.12.2019 09:00:00 |
| PROVIDENT | IPF | 7,22 | 7,38 | -2,17% | 7,38 | 7,22 | 7,38 | 138 | 1 | 24.01.2020 15:39:10 |
| FEERUM | FEE | 12,50 | 12,45 | 0,40% | 12,45 | 12,45 | 12,50 | 510 | 6 | 24.01.2020 16:34:10 |
| APSENERGY | APE | 2,16 | 2,26 | -4,42% | 2,28 | 2,16 | 2,28 | 8627 | 19 | 24.01.2020 12:19:44 |
| GLCOSMED | GLC | 1,28 | 1,28 | 0,00% | 1,25 | 1,18 | 1,28 | 1205 | 1 | 15.01.2020 17:00:00 |
| OTLOG | OTS | 6,15 | 6,30 | -2,38% | 6,35 | 6 | 6,90 | 5080 | 31 | 24.01.2020 12:04:54 |
| MLPGROUP | MLG | 52,50 | 55,50 | -5,41% | 55,50 | 52,50 | 55,50 | 1900 | 100 | 24.01.2020 16:16:20 |
| PKPCARGO | PKP | 20 | 19,68 | 1,63% | 19,62 | 19,62 | 20,30 | 13428 | 269 | 24.01.2020 17:00:00 |
| NEWAG | NWG | 23,60 | 22,80 | 3,51% | 22,60 | 22,60 | 23,60 | 729 | 17 | 24.01.2020 16:14:57 |
| ENERGA | ENG | 7,50 | 7,52 | -0,27% | 7,50 | 7,45 | 7,55 | 130277 | 977 | 24.01.2020 17:00:00 |
| VISTAL | VTL | 1,98 | 1,96 | 0,77% | 1,98 | 1,95 | 1,98 | 2240 | 4 | 24.01.2020 12:23:16 |
| MFO | MFO | 26,50 | 26,50 | 0,00% | 26,50 | 26,10 | 26,50 | 177 | 5 | 24.01.2020 16:12:55 |
| MERCATOR | MRC | 8,36 | 8,43 | -0,83% | 8,13 | 8,13 | 8,42 | 6421 | 53 | 24.01.2020 17:00:00 |
| CPGROUP | CPG | 7,60 | 7,20 | 5,56% | 7,10 | 7,10 | 7,60 | 9147 | 66 | 24.01.2020 16:38:35 |
| LIVECHAT | LVC | 47,50 | 47,35 | 0,32% | 47,35 | 47 | 47,80 | 10378 | 492 | 24.01.2020 17:00:00 |
| TALANX | TNX | 192 | 189 | 1,59% | 186 | 186 | 192 | 20 | 4 | 20.01.2020 15:06:28 |
| PCCROKITA | PCR | 51 | 51,40 | -0,78% | 51,40 | 50,80 | 51,40 | 749 | 38 | 24.01.2020 17:00:00 |
| ALUMETAL | AML | 43 | 42,20 | 1,90% | 42,50 | 41,60 | 43 | 2094 | 89 | 24.01.2020 17:00:00 |
| ALTUSTFI | ALI | 1,97 | 1,98 | -0,51% | 2,03 | 1,94 | 2,03 | 31988 | 63 | 24.01.2020 16:43:50 |
| TORPOL | TOR | 7,74 | 7,30 | 6,03% | 7,44 | 7,40 | 7,82 | 68269 | 522 | 24.01.2020 17:00:00 |
| POLWAX | PWX | 3,06 | 3,06 | -0,16% | 3,10 | 3 | 3,10 | 8587 | 26 | 24.01.2020 16:01:58 |
| FENGHUA | FGT | 17,52 | 17,52 | 0,00% | 17,52 | 17,52 | 17,52 | 10 | 0 | 04.05.2016 12:10:17 |
| SKARBIEC | SKH | 21,30 | 21 | 1,43% | 21,20 | 20,80 | 21,40 | 1107 | 23 | 24.01.2020 16:48:13 |
| VIGOSYS | VGO | 438 | 434 | 0,92% | 434 | 420 | 438 | 509 | 218 | 24.01.2020 16:32:46 |
| SANTANDER | SAN | 15,70 | 15,70 | 0,00% | 15,70 | 15,70 | 15,78 | 154 | 2 | 24.01.2020 13:53:58 |
| CDRL | CDL | 21 | 21 | 0,00% | 21,10 | 21 | 21,30 | 582 | 12 | 24.01.2020 17:00:00 |
| AIRWAY | AWM | 0,56 | 0,56 | 0,00% | 0,57 | 0,55 | 0,58 | 26976 | 16 | 24.01.2020 16:31:50 |
| DEKPOL | DEK | 25 | 25,70 | -2,72% | 25,70 | 24,50 | 25,70 | 306 | 8 | 23.01.2020 17:00:00 |
| PEMANAGER | PEM | 11 | 11,80 | -6,78% | 11,90 | 11 | 11,90 | 3092 | 35 | 24.01.2020 17:00:00 |
| IDEABANK | IDA | 2,36 | 2,30 | 2,39% | 2,30 | 2,30 | 2,37 | 16143 | 38 | 24.01.2020 16:49:53 |
| WIRTUALNA | WPL | 82,40 | 80 | 3,00% | 80,40 | 79,20 | 82,60 | 4678 | 378 | 24.01.2020 17:00:00 |
| ADIUVO | ADV | 6,34 | 6,54 | -3,06% | 6,54 | 6,20 | 6,54 | 1847 | 12 | 24.01.2020 16:30:41 |
| PEKABEX | PBX | 11,70 | 11,10 | 5,41% | 11,10 | 11,10 | 12 | 33770 | 391 | 24.01.2020 17:00:00 |
| ATAL | 1AT | 41,70 | 41 | 1,71% | 40,60 | 40,60 | 41,90 | 12415 | 517 | 24.01.2020 17:00:00 |
| PRAIRIE | PDZ | 0,58 | 0,58 | 0,00% | 0,58 | 0,57 | 0,62 | 323126 | 191 | 24.01.2020 17:00:00 |
| WITTCHEN | WTN | 12,90 | 12,60 | 2,38% | 12,70 | 12,60 | 12,90 | 523 | 7 | 24.01.2020 17:01:55 |
| CITYSERV | CTS | 9,49 | 9,20 | 3,15% | 9,49 | 9,49 | 9,49 | 119 | 1 | 24.01.2020 14:38:41 |
| LOKUM | LKD | 14,40 | 14,70 | -2,04% | 14,70 | 13,80 | 14,80 | 2680 | 39 | 24.01.2020 13:48:35 |
| KRVITAMIN | KVT | 4,82 | 4,92 | -2,03% | 4,92 | 4,81 | 4,96 | 4587 | 22 | 24.01.2020 17:00:00 |
| ENTER | ENT | 51 | 50,60 | 0,79% | 51,80 | 49,70 | 52,60 | 108224 | 5 480 | 24.01.2020 17:00:00 |
| KGL | KGL | 14 | 14,70 | -4,76% | 14,65 | 14 | 14,65 | 641 | 9 | 24.01.2020 16:28:35 |
| MASTERPHA | MPH | 4,85 | 4,75 | 2,11% | 4,85 | 4,85 | 4,85 | 104 | 1 | 24.01.2020 15:49:02 |
| PBKM | BKM | 63 | 63,20 | -0,32% | 63,20 | 63 | 63,20 | 104 | 7 | 24.01.2020 16:09:53 |
| XTB | XTB | 3,89 | 3,80 | 2,37% | 3,80 | 3,72 | 3,90 | 58996 | 223 | 24.01.2020 17:00:00 |
| ARCHICOM | ARH | 19,15 | 18,60 | 2,96% | 18,70 | 18,60 | 19,30 | 2553 | 49 | 24.01.2020 16:33:03 |
| I2DEV | I2D | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 25 | 0 | 24.01.2020 15:04:47 |
| AUTOPARTN | APR | 5,30 | 5,12 | 3,52% | 5,10 | 5,10 | 5,42 | 229423 | 1 217 | 24.01.2020 17:00:00 |
| PLAZACNTR | PLZ | 2,44 | 2,70 | -9,63% | 2,38 | 2,38 | 2,60 | 4854 | 12 | 24.01.2020 17:00:00 |
| TOWERINVT | TOW | 25,40 | 25,50 | -0,39% | 24,60 | 24,30 | 25,40 | 1079 | 26 | 24.01.2020 17:00:00 |
| PLAYWAY | PLW | 265,50 | 266,50 | -0,38% | 266,50 | 260,50 | 274,50 | 8686 | 2 327 | 24.01.2020 17:04:45 |
| TBULL | TBL | 16 | 17 | -5,88% | 17,55 | 15,80 | 17,55 | 12247 | 200 | 24.01.2020 17:01:51 |
| ARTIFEX | ART | 3,06 | 3,14 | -2,55% | 3,16 | 3,06 | 3,16 | 3795 | 12 | 24.01.2020 16:36:59 |
| CLNPHARMA | CLN | 46,50 | 47,50 | -2,11% | 47,10 | 44,90 | 48,10 | 33659 | 1 552 | 24.01.2020 17:00:00 |
| BIK | BIK | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 25 | 0 | 24.01.2020 15:04:10 |
| UNICREDIT | UCG | 55 | 53,40 | 3,00% | 55 | 55 | 55 | 50 | 3 | 24.01.2020 12:48:59 |
| DINOPL | DNP | 161,80 | 167,70 | -3,52% | 166 | 161,80 | 168 | 131625 | 21 645 | 24.01.2020 17:02:50 |
| MAXCOM | MXC | 15,50 | 15,40 | 0,65% | 15,80 | 15 | 15,85 | 1500 | 23 | 24.01.2020 12:21:13 |
| PLAY | PLY | 36,40 | 36,86 | -1,25% | 36,86 | 36,10 | 37,24 | 430094 | 15 665 | 24.01.2020 17:00:00 |
| XTPL | XTP | 118 | 124 | -4,84% | 126,50 | 118 | 126,50 | 1719 | 206 | 24.01.2020 17:00:00 |
| MOL | MOL | 34,62 | 34,62 | 0,23% | 34,40 | 34,50 | 35,48 | 50071 | 1 732 | 22.01.2020 17:00:08 |
| MARVIPOL | MVP | 5,20 | 4,88 | 6,56% | 4,80 | 4,80 | 5,28 | 102471 | 527 | 24.01.2020 17:01:20 |
| R22 | R22 | 25,40 | 24,30 | 4,53% | 24,10 | 24,10 | 26,10 | 246436 | 6 048 | 24.01.2020 17:00:00 |
| ULTGAMES | ULG | 20,20 | 20 | 1,00% | 20,05 | 19,32 | 20,25 | 38866 | 769 | 24.01.2020 17:00:31 |
| SERINUS | SEN | 0,52 | 0,52 | 1,94% | 0,52 | 0,50 | 0,52 | 71543 | 37 | 24.01.2020 17:02:46 |
| ATLANTIS | ATS | 0,63 | 0,72 | -11,92% | 0,72 | 0,63 | 0,72 | 154004 | 106 | 24.01.2020 17:00:29 |
| IIAAV | IIA | 106,40 | 104 | 2,31% | 104,20 | 102,40 | 106,40 | 78 | 8 | 24.01.2020 12:23:41 |
| BOOMBIT | BBT | 11,20 | 11,20 | 0,00% | 11,50 | 11,10 | 11,70 | 23228 | 265 | 24.01.2020 17:01:55 |
| NOVATURAS | NTU | 20 | 19 | 5,26% | 19,90 | 19,90 | 20 | 50 | 1 | 24.01.2020 15:55:27 |
| OAT | OAT | 12,90 | 12,70 | 1,57% | 13 | 12,15 | 13,85 | 58860 | 775 | 24.01.2020 17:04:02 |
| MLSYSTEM | MLS | 31,40 | 31,90 | -1,57% | 31,90 | 30,70 | 32 | 40741 | 1 285 | 24.01.2020 17:04:15 |
| TSGAMES | TEN | 268,50 | 256 | 4,88% | 256 | 251,50 | 273 | 19710 | 5 249 | 24.01.2020 17:00:00 |
| AMREST | EAT | 47 | 46,95 | 0,11% | 46,95 | 46,50 | 47,20 | 25759 | 1 208 | 24.01.2020 17:00:00 |
| SELVITA | SLV | 27 | 27,50 | -1,82% | 27,86 | 26,51 | 27,86 | 790 | 22 | 24.01.2020 16:47:15 |
