WIG
Ostatnie notowanie z: 02.12.2021 12:48
| Wartość indeksu | Zmiana [%] | Obrót [mln PLN] | Poprzednie zamknięcie | Otwarcie | Dzienne minimum | Dzienne maksimum | Wzrosło | Spadło | Bez zmian | Minimum 52 tyg | Maksimum 52 tyg |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 68124,73 | -0,57% | 442 | 68513,01 | 67976,69 | 67786,81 | 68311,44 | 117 | 166 | 65 | 53154,57 | 75018,06 |
Stan na dzień 02.12.2021
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,21 | 1,22 | -0,49% | 1,20 | 1,18 | 1,22 | 52691 | 63 | 02.12.2021 12:16:03 |
| ASSECOBS | ABS | 39,90 | 39,70 | 0,50% | 40,50 | 39,90 | 40,50 | 543 | 22 | 02.12.2021 11:48:46 |
| PZU | PZU | 36,33 | 36,38 | -0,14% | 36,38 | 35,75 | 36,50 | 680048 | 24 622 | 02.12.2021 12:48:22 |
| QUANTUM | QNT | 35,20 | 35 | 0,57% | 35,40 | 35,20 | 35,40 | 185 | 7 | 02.12.2021 12:35:33 |
| PRAGMAINK | PRI | 4,48 | 4,44 | 0,90% | 4,44 | 4,40 | 4,48 | 2769 | 12 | 02.12.2021 11:32:07 |
| PLASTBOX | PLX | 2,41 | 2,42 | -0,41% | 2,41 | 2,41 | 2,41 | 17482 | 42 | 02.12.2021 12:39:48 |
| IMCOMPANY | IMC | 32 | 31,20 | 2,56% | 30,90 | 30,90 | 32 | 791 | 25 | 02.12.2021 10:45:00 |
| IPOPEMA | IPE | 3,65 | 3,66 | -0,27% | 3,54 | 3,54 | 3,65 | 3047 | 11 | 02.12.2021 12:24:07 |
| GTC | GTC | 6,96 | 6,98 | -0,29% | 6,96 | 6,73 | 6,96 | 140 | 1 | 02.12.2021 12:35:11 |
| SKOTAN | SKT | 1,70 | 1,79 | -5,03% | 1,79 | 1,70 | 1,79 | 4069 | 7 | 02.12.2021 12:46:27 |
| RAINBOW | RBW | 23,50 | 23,20 | 1,29% | 23,80 | 23,15 | 23,80 | 874 | 20 | 02.12.2021 12:42:44 |
| HYDROTOR | HDR | 36,40 | 36,10 | 0,83% | 36,40 | 36,40 | 36,40 | 41 | 1 | 02.12.2021 11:51:06 |
| HARPER | HRP | 9,40 | 9,60 | -2,08% | 9,60 | 9,31 | 9,60 | 5760 | 54 | 02.12.2021 12:21:12 |
| DEBICA | DBC | 76,80 | 76 | 1,05% | 76 | 76 | 76,80 | 275 | 21 | 02.12.2021 10:51:22 |
| INTROL | INL | 4,61 | 4,74 | -2,74% | 4,65 | 4,61 | 4,65 | 1800 | 8 | 02.12.2021 12:30:33 |
| MOBRUK | MBR | 369 | 373 | -1,07% | 371 | 369 | 373 | 836 | 310 | 02.12.2021 12:47:26 |
| MERCOR | MCR | 16,30 | 16,50 | -1,21% | 16,30 | 16,30 | 16,30 | 12 | 0 | 02.12.2021 11:45:03 |
| MEXPOLSKA | MEX | 2,30 | 2,38 | -3,36% | 2,38 | 2,30 | 2,38 | 2976 | 7 | 02.12.2021 12:12:14 |
| EUROTEL | ETL | 38,10 | 38 | 0,26% | 38 | 38 | 38,10 | 115 | 4 | 02.12.2021 10:45:34 |
| 06MAGNA | 06N | 3,32 | 3,32 | -0,15% | 3,32 | 3,24 | 3,32 | 1833 | 6 | 02.12.2021 12:28:33 |
| WAWEL | WWL | 514 | 516 | -0,39% | 510 | 506 | 514 | 410 | 209 | 02.12.2021 12:41:15 |
| JSW | JSW | 41,86 | 42,18 | -0,76% | 41,90 | 41,10 | 42,29 | 168764 | 7 051 | 02.12.2021 12:48:13 |
| LIBET | LBT | 2,02 | 2,02 | 0,00% | 2,02 | 2,02 | 2,02 | 5 | 0 | 01.12.2021 09:00:00 |
| PROTEKTOR | PRT | 3,20 | 3,22 | -0,47% | 3,20 | 3,20 | 3,20 | 4 | 0 | 02.12.2021 11:29:08 |
| VENTUREIN | VTI | 2,21 | 2,21 | 0,00% | 2,21 | 2,21 | 2,21 | 10 | 0 | 02.12.2021 09:00:00 |
| NEUCA | NEU | 803 | 798 | 0,63% | 795 | 789 | 804 | 229 | 182 | 02.12.2021 12:45:07 |
| ZUE | ZUE | 3,50 | 3,39 | 3,24% | 3,45 | 3,38 | 3,50 | 11501 | 40 | 02.12.2021 12:46:12 |
| SANPL | SPL | 359,50 | 353,90 | 1,58% | 354 | 350,80 | 360 | 18908 | 6 734 | 02.12.2021 12:47:13 |
| ENELMED | ENE | 17,10 | 17,20 | -0,58% | 17,20 | 17,10 | 17,20 | 660 | 11 | 02.12.2021 11:48:09 |
| ENERGOINS | ENI | 1,32 | 1,36 | -2,58% | 1,34 | 1,23 | 1,34 | 5749 | 7 | 02.12.2021 12:21:36 |
| KSGAGRO | KSG | 4,26 | 4,46 | -4,48% | 4,31 | 4,26 | 4,44 | 9343 | 40 | 02.12.2021 12:07:51 |
| STALEXP | STX | 3,64 | 3,65 | -0,27% | 3,64 | 3,63 | 3,65 | 31916 | 116 | 02.12.2021 12:43:21 |
| CCC | CCC | 104,80 | 103,70 | 1,06% | 103,60 | 102 | 105,75 | 46198 | 4 812 | 02.12.2021 12:41:19 |
| DROZAPOL | DPL | 5,60 | 5,95 | -5,88% | 5,80 | 5,50 | 5,80 | 12128 | 69 | 02.12.2021 12:05:17 |
| ECHO | ECH | 4,30 | 4,32 | -0,46% | 4,30 | 4,28 | 4,39 | 37625 | 162 | 02.12.2021 12:03:35 |
| HANDLOWY | BHW | 58,50 | 58,90 | -0,68% | 58,60 | 57,60 | 59,30 | 9230 | 541 | 02.12.2021 12:47:40 |
| 11BIT | 11B | 491,20 | 509 | -3,50% | 509 | 490 | 509 | 1578 | 780 | 02.12.2021 12:47:58 |
| ACAUTOGAZ | ACG | 31,50 | 31,60 | -0,32% | 31,60 | 31,50 | 31,60 | 1407 | 44 | 02.12.2021 11:55:14 |
| KCI | KCI | 1,26 | 1,28 | -1,56% | 1,30 | 1,24 | 1,30 | 19582 | 25 | 02.12.2021 11:23:55 |
| MILKILAND | MLK | 2,56 | 2,61 | -1,92% | 2,62 | 2,48 | 2,62 | 14616 | 37 | 02.12.2021 12:37:20 |
| ASSECOSEE | ASE | 47,50 | 49,50 | -4,04% | 49,50 | 47,50 | 49,90 | 15301 | 753 | 02.12.2021 12:47:13 |
| REMAK | RMK | 17,90 | 17,70 | 1,13% | 18 | 17,50 | 18 | 773 | 14 | 02.12.2021 10:22:35 |
| RANKPROGR | RNK | 2,15 | 2,13 | 0,94% | 2,10 | 2,10 | 2,15 | 17726 | 38 | 02.12.2021 12:01:20 |
| INSTALKRK | INK | 32 | 32 | 0,00% | 32 | 32 | 32 | 135 | 4 | 02.12.2021 11:41:27 |
| MDIENERGIA | MDI | 2,78 | 2,79 | -0,36% | 2,79 | 2,68 | 2,79 | 6793 | 18 | 02.12.2021 10:43:02 |
| FAMUR | FMF | 2,74 | 2,69 | 1,67% | 2,70 | 2,66 | 2,76 | 135640 | 368 | 02.12.2021 12:37:12 |
| BBIDEV | BBD | 5,26 | 5,50 | -4,36% | 5,24 | 5,24 | 5,48 | 85 | 0 | 02.12.2021 10:25:41 |
| MONNARI | MON | 2,61 | 2,63 | -0,76% | 2,64 | 2,61 | 2,64 | 7040 | 18 | 02.12.2021 12:35:25 |
| PMPG | PGM | 3,96 | 3,96 | 0,00% | 3,96 | 3,96 | 3,96 | 442 | 2 | 01.12.2021 09:05:07 |
| PGNIG | PGN | 5,68 | 5,69 | -0,11% | 5,62 | 5,55 | 5,70 | 1981090 | 11 108 | 02.12.2021 12:47:58 |
| BAHOLDING | BAH | 0,71 | 0,70 | 1,14% | 0,70 | 0,70 | 0,71 | 111011 | 78 | 02.12.2021 12:44:53 |
| STALPROD | STP | 274,50 | 279 | -1,61% | 279 | 274 | 279 | 1096 | 302 | 02.12.2021 12:42:25 |
| MIRACULUM | MIR | 1,38 | 1,40 | -1,43% | 1,38 | 1,38 | 1,38 | 1000 | 1 | 02.12.2021 09:01:58 |
| LPP | LPP | 13260 | 13390 | -0,97% | 13200 | 13140 | 13420 | 558 | 7 399 | 02.12.2021 12:46:06 |
| AILLERON | ALL | 12,85 | 12,80 | 0,39% | 12,75 | 12,60 | 12,85 | 846 | 11 | 02.12.2021 12:33:44 |
| STAPORKOW | ZUK | 2,96 | 2,86 | 3,50% | 2,88 | 2,88 | 2,96 | 8214 | 24 | 02.12.2021 11:41:40 |
| HERKULES | HRS | 1,51 | 1,50 | 0,33% | 1,50 | 1,50 | 1,58 | 6246 | 9 | 02.12.2021 12:21:48 |
| PGFGROUP | PGV | 1,76 | 1,72 | 2,33% | 1,76 | 1,76 | 1,76 | 1050 | 2 | 02.12.2021 09:26:07 |
| TESGAS | TSG | 3,48 | 3,60 | -3,34% | 3,60 | 3,48 | 3,60 | 6202 | 22 | 02.12.2021 10:39:06 |
| CDPROJEKT | CDR | 180,84 | 185 | -2,25% | 182,50 | 180,10 | 183,70 | 94180 | 17 102 | 02.12.2021 12:47:13 |
| BIOTON | BIO | 4,45 | 4,49 | -0,89% | 4,45 | 4,45 | 4,49 | 16106 | 72 | 02.12.2021 12:29:03 |
| ENEA | ENA | 9,12 | 9,50 | -4,00% | 9,38 | 8,94 | 9,38 | 621334 | 5 648 | 02.12.2021 12:44:03 |
| BUDIMEX | BDX | 230,50 | 233,50 | -1,28% | 233,50 | 229 | 233,50 | 2772 | 638 | 02.12.2021 12:47:22 |
| DELKO | DEL | 15,70 | 15,80 | -0,63% | 15,78 | 15,70 | 15,78 | 205 | 3 | 02.12.2021 09:39:06 |
| BNPPPL | BNP | 89 | 89 | 0,00% | 89,40 | 88,80 | 89,40 | 132 | 12 | 02.12.2021 10:22:33 |
| BENEFIT | BFT | 637 | 648 | -1,70% | 648 | 615 | 648 | 911 | 579 | 02.12.2021 12:45:52 |
| MWTRADE | MWT | 4,42 | 4,50 | -1,78% | 4,42 | 4,42 | 4,42 | 10 | 0 | 02.12.2021 10:12:50 |
| POLIMEXMS | PXM | 4,32 | 4,29 | 0,58% | 4,26 | 4,19 | 4,42 | 136574 | 586 | 02.12.2021 12:41:37 |
| MOSTALWAR | MSW | 6,88 | 6,92 | -0,58% | 6,90 | 6,60 | 6,90 | 176 | 1 | 02.12.2021 11:50:42 |
| MOSTALZAB | MSZ | 1,76 | 1,79 | -1,68% | 1,79 | 1,74 | 1,79 | 5591 | 10 | 02.12.2021 11:47:41 |
| IFIRMA | IFI | 23,70 | 23,70 | 0,00% | 24,40 | 22,10 | 24,40 | 2843 | 66 | 02.12.2021 11:42:05 |
| PATENTUS | PAT | 1,04 | 1,06 | -1,42% | 1,05 | 1,02 | 1,05 | 2824 | 3 | 02.12.2021 12:27:44 |
| APATOR | APT | 19,70 | 19,50 | 1,03% | 19,50 | 19,45 | 19,75 | 5974 | 117 | 02.12.2021 12:43:24 |
| KERNEL | KER | 58,90 | 60 | -1,83% | 60,30 | 58,60 | 60,40 | 191349 | 11 451 | 02.12.2021 12:34:58 |
| OVOSTAR | OVO | 69 | 71 | -2,82% | 69 | 69 | 69 | 1 | 0 | 02.12.2021 09:01:38 |
| KOMPAP | KMP | 19,90 | 18 | 10,56% | 18,20 | 17,90 | 19,90 | 1805 | 33 | 02.12.2021 10:55:34 |
| GRUPAAZOTY | ATT | 36,60 | 35,98 | 1,72% | 35,96 | 35,56 | 36,60 | 129718 | 4 707 | 02.12.2021 12:48:25 |
| SELENAFM | SEL | 23,10 | 23 | 0,43% | 23,20 | 23 | 23,20 | 203 | 5 | 02.12.2021 10:10:14 |
| RYVU | RVU | 63,40 | 62,70 | 1,12% | 62,90 | 62,40 | 63,60 | 3599 | 226 | 02.12.2021 12:43:38 |
| SOLAR | SOL | 4,54 | 4,96 | -8,47% | 4,96 | 4,54 | 4,96 | 6 | 0 | 02.12.2021 11:38:42 |
| GRODNO | GRN | 16,56 | 15,68 | 5,61% | 15,90 | 15,90 | 16,70 | 53535 | 875 | 02.12.2021 12:42:05 |
| OPTEAM | OPM | 14,55 | 14,70 | -1,02% | 15,10 | 14,55 | 15,10 | 1952 | 29 | 02.12.2021 12:32:47 |
| ORZBIALY | OBL | 23,30 | 22,90 | 1,75% | 22,90 | 22,90 | 23,30 | 138 | 3 | 02.12.2021 12:32:17 |
| K2HOLDING | K2H | 24,50 | 23,80 | 2,94% | 23,70 | 23,70 | 24,50 | 1005 | 24 | 02.12.2021 11:29:04 |
| LENA | LEN | 4,60 | 4,53 | 1,55% | 4,53 | 4,53 | 4,61 | 1257 | 6 | 02.12.2021 10:51:36 |
| MABION | MAB | 75,60 | 75,20 | 0,53% | 75 | 74,50 | 76,50 | 35194 | 2 657 | 02.12.2021 12:48:11 |
| SANOK | SNK | 16,95 | 16,85 | 0,59% | 17 | 16,95 | 17,05 | 2206 | 38 | 02.12.2021 12:44:36 |
| SNIEZKA | SKA | 80,40 | 80,80 | -0,50% | 80,80 | 79,80 | 80,80 | 143 | 11 | 02.12.2021 12:31:13 |
| GIGROUP | GIG | 1,19 | 1,18 | 0,85% | 1,17 | 1,17 | 1,19 | 5510 | 6 | 02.12.2021 09:51:20 |
| ENAP | ENP | 1,80 | 1,75 | 2,86% | 1,80 | 1,79 | 1,80 | 3002 | 5 | 02.12.2021 10:13:47 |
| ORANGEPL | OPL | 8,36 | 8,56 | -2,22% | 8,45 | 8,36 | 8,54 | 232033 | 1 958 | 02.12.2021 12:46:57 |
| VINDEXUS | VIN | 7,62 | 7,70 | -1,04% | 7,80 | 7,62 | 7,80 | 68 | 1 | 02.12.2021 09:48:34 |
| AUGA | AUG | 2,40 | 2,40 | 0,00% | 2,40 | 2,40 | 2,40 | 1230 | 3 | 21.09.2021 09:00:00 |
| ALIOR | ALR | 58,70 | 57 | 2,98% | 56 | 56 | 58,72 | 232554 | 13 466 | 02.12.2021 12:47:12 |
| MOSTALPLC | MSP | 21,70 | 21,20 | 2,36% | 21 | 21 | 21,70 | 308 | 7 | 02.12.2021 10:07:18 |
| ELKOP | EKP | 0,42 | 0,43 | -1,16% | 0,42 | 0,42 | 0,43 | 33440 | 14 | 02.12.2021 12:30:06 |
| MEDIACAP | MCP | 3,39 | 3,37 | 0,59% | 3,39 | 3,39 | 3,39 | 800 | 3 | 02.12.2021 10:35:21 |
| CNT | CNT | 23 | 22,50 | 2,22% | 22 | 22 | 23 | 200 | 4 | 02.12.2021 11:03:58 |
| MBANK | MBK | 488,80 | 464 | 5,34% | 463,60 | 462,40 | 490 | 33557 | 16 081 | 02.12.2021 12:48:05 |
| EDINVEST | EDI | 3,80 | 3,84 | -1,04% | 3,80 | 3,80 | 3,80 | 300 | 1 | 02.12.2021 12:20:24 |
| CELTIC | CPD | 6,75 | 7 | -3,57% | 7 | 6,75 | 7 | 519 | 4 | 02.12.2021 10:46:50 |
| CIECH | CIE | 42,90 | 43,60 | -1,61% | 43,90 | 42,85 | 43,90 | 15897 | 686 | 02.12.2021 12:42:40 |
| SYGNITY | SGN | 9,04 | 9,24 | -2,16% | 9,26 | 9,04 | 9,26 | 1372 | 12 | 02.12.2021 11:41:04 |
| DECORA | DCR | 36,50 | 36,90 | -1,08% | 37,40 | 36,30 | 37,40 | 1509 | 55 | 02.12.2021 12:43:58 |
| BEDZIN | BDZ | 6,90 | 6,85 | 0,73% | 6,80 | 6,80 | 6,90 | 119 | 1 | 02.12.2021 11:28:57 |
| ULMA | ULM | 63,50 | 64 | -0,78% | 64 | 63,50 | 64 | 18 | 1 | 02.12.2021 10:03:52 |
| ABPL | ABE | 45,50 | 46,70 | -2,57% | 46,20 | 45,50 | 46,80 | 3419 | 157 | 02.12.2021 12:13:04 |
| AMBRA | AMB | 24 | 23,70 | 1,27% | 24 | 23,80 | 24,10 | 3838 | 92 | 02.12.2021 12:43:03 |
| GROCLIN | GCN | 2,69 | 2,61 | 3,07% | 2,60 | 2,50 | 2,70 | 67747 | 178 | 02.12.2021 12:47:26 |
| MUZA | MZA | 5,25 | 5,25 | 0,00% | 5,25 | 5,25 | 5,25 | 554 | 3 | 01.12.2021 09:00:00 |
| WASKO | WAS | 1,59 | 1,60 | -0,31% | 1,60 | 1,57 | 1,60 | 7300 | 12 | 02.12.2021 11:50:44 |
| EUROCASH | EUR | 10,82 | 10,92 | -0,92% | 10,82 | 10,75 | 11,02 | 55351 | 604 | 02.12.2021 12:45:15 |
| TIM | TIM | 39,65 | 39,70 | -0,13% | 39,70 | 39,10 | 40,10 | 22230 | 882 | 02.12.2021 12:42:26 |
| INTERSPPL | IPO | 1,21 | 1,22 | -0,41% | 1,21 | 1,21 | 1,21 | 789 | 1 | 02.12.2021 11:58:25 |
| GPW | GPW | 42,12 | 42,22 | -0,24% | 42,10 | 41,70 | 42,30 | 45637 | 1 913 | 02.12.2021 12:47:38 |
| BORYSZEW | BRS | 3,40 | 3,38 | 0,59% | 3,42 | 3,38 | 3,43 | 3104 | 11 | 02.12.2021 12:31:03 |
| KGHM | KGH | 141,95 | 145,50 | -2,44% | 144,05 | 141,65 | 144,05 | 200889 | 28 670 | 02.12.2021 12:48:21 |
| LENTEX | LTX | 9,06 | 9,20 | -1,52% | 9,28 | 9,06 | 9,28 | 285 | 3 | 02.12.2021 11:37:08 |
| IMMOBILE | GKI | 2,94 | 2,90 | 1,38% | 2,94 | 2,94 | 2,94 | 6 | 0 | 02.12.2021 09:00:00 |
| SYNEKTIK | SNT | 30,20 | 28,75 | 5,04% | 28,80 | 28,75 | 30,20 | 7995 | 235 | 02.12.2021 12:46:33 |
| SONEL | SON | 10,45 | 10,40 | 0,48% | 10,40 | 10,40 | 10,45 | 2162 | 23 | 02.12.2021 11:23:59 |
| COGNOR | COG | 3,84 | 3,84 | 0,13% | 3,90 | 3,79 | 3,90 | 87455 | 334 | 02.12.2021 12:24:40 |
| SECOGROUP | SWG | 15,30 | 15,60 | -1,92% | 15,30 | 15,30 | 15,30 | 100 | 2 | 01.12.2021 15:19:00 |
| TATRY | TMR | 164 | 164 | 0,00% | 164 | 164 | 164 | 11 | 2 | 01.12.2021 16:39:27 |
| SOPHARMA | SPH | 9,85 | 9,45 | 4,23% | 9,45 | 9,45 | 9,95 | 8085 | 79 | 01.12.2021 17:00:00 |
| EUROHOLD | EHG | 14,50 | 13,50 | 7,41% | 13,40 | 13,40 | 14,50 | 562 | 8 | 02.12.2021 10:19:19 |
| GETINOBLE | GNB | 0,44 | 0,44 | 0,57% | 0,44 | 0,43 | 0,44 | 817684 | 357 | 02.12.2021 12:47:56 |
| PHARMENA | PHR | 9 | 9,19 | -2,07% | 9,17 | 8,92 | 9,18 | 205 | 2 | 02.12.2021 12:31:55 |
| ASSECOPOL | ACP | 86,45 | 88 | -1,76% | 88 | 86,15 | 88,05 | 15230 | 1 320 | 02.12.2021 12:45:02 |
| COMP | CMP | 52,80 | 53 | -0,38% | 52,80 | 52,60 | 52,80 | 1765 | 93 | 02.12.2021 11:59:23 |
| DOMDEV | DOM | 123 | 125 | -1,60% | 125,80 | 123 | 125,80 | 963 | 120 | 02.12.2021 12:34:08 |
| COMARCH | CMR | 211 | 212 | -0,47% | 216 | 210 | 216 | 347 | 74 | 02.12.2021 12:42:31 |
| ARTERIA | ARR | 6,25 | 6,25 | 0,00% | 6,25 | 6,25 | 6,25 | 2 | 0 | 02.12.2021 09:00:00 |
| ATLANTAPL | ATP | 9,20 | 9,20 | 0,00% | 9,20 | 9,20 | 9,20 | 316 | 3 | 01.12.2021 13:44:25 |
| 4FUNMEDIA | 4FM | 7,22 | 7,26 | -0,55% | 7,26 | 7,22 | 7,26 | 1635 | 12 | 02.12.2021 10:40:10 |
| VOXEL | VOX | 49,20 | 49,30 | -0,20% | 49,20 | 49 | 49,30 | 171 | 8 | 02.12.2021 12:26:59 |
| PKOBP | PKO | 44,24 | 44,26 | -0,05% | 43,90 | 43,54 | 44,72 | 867461 | 38 294 | 02.12.2021 12:47:19 |
| PROCHEM | PRM | 24,40 | 24,40 | 0,00% | 24,40 | 24,40 | 24,40 | 2 | 0 | 02.12.2021 09:00:00 |
| SILVANO | SFG | 9,28 | 9,30 | -0,22% | 8,64 | 8,02 | 9,28 | 3003 | 26 | 29.11.2021 17:00:00 |
| COALENERG | CLE | 2,58 | 2,51 | 2,79% | 2,56 | 2,46 | 2,58 | 76348 | 192 | 02.12.2021 12:48:01 |
| IZOSTAL | IZS | 3,22 | 3,17 | 1,58% | 3,19 | 3,17 | 3,23 | 2005 | 6 | 01.12.2021 17:00:00 |
| MBWS | MBW | 6,30 | 6,50 | -3,08% | 6,68 | 6,30 | 6,68 | 921 | 6 | 02.12.2021 09:06:34 |
| MIRBUD | MRB | 4,14 | 4,16 | -0,48% | 4,20 | 4,11 | 4,20 | 100616 | 418 | 02.12.2021 12:45:34 |
| REDAN | RDN | 0,40 | 0,40 | 2,04% | 0,40 | 0,39 | 0,40 | 19663 | 8 | 30.11.2021 16:23:11 |
| INC | INC | 4,98 | 4,98 | 0,10% | 4,90 | 4,86 | 4,99 | 2723 | 13 | 02.12.2021 10:25:34 |
| GETIN | GTN | 1,44 | 1,43 | 0,70% | 1,43 | 1,42 | 1,46 | 156356 | 225 | 02.12.2021 12:46:39 |
| MAKARONPL | MAK | 6,60 | 6,68 | -1,20% | 6,60 | 6,60 | 6,60 | 947 | 6 | 02.12.2021 09:59:13 |
| ESOTIQ | EAH | 70 | 71 | -1,41% | 71 | 69,20 | 71 | 1017 | 71 | 02.12.2021 12:33:15 |
| FERRO | FRO | 32,90 | 31,80 | 3,46% | 32,40 | 32,40 | 33 | 2237 | 73 | 02.12.2021 12:45:22 |
| PEP | PEP | 78,50 | 80,50 | -2,48% | 79,90 | 78,40 | 79,90 | 1169 | 92 | 02.12.2021 12:39:03 |
| MEDICALG | MDG | 20,35 | 20,60 | -1,21% | 20,70 | 20,30 | 20,70 | 2136 | 44 | 02.12.2021 12:45:22 |
| NTTSYSTEM | NTT | 5,20 | 5,26 | -1,14% | 5,28 | 5,14 | 5,28 | 1049 | 5 | 02.12.2021 11:41:27 |
| PKNORLEN | PKN | 74,16 | 74,80 | -0,86% | 74,20 | 72,84 | 74,50 | 380165 | 27 933 | 02.12.2021 12:48:13 |
| ODLEWNIE | ODL | 6,10 | 6,18 | -1,29% | 5,94 | 5,94 | 6,10 | 335 | 2 | 02.12.2021 12:07:45 |
| UNIBEP | UNI | 10,60 | 10,60 | 0,00% | 10,60 | 10,60 | 10,60 | 24 | 0 | 02.12.2021 09:38:42 |
| UNIMOT | UNT | 41,80 | 42,40 | -1,42% | 42,40 | 41 | 42,40 | 949 | 40 | 02.12.2021 12:25:11 |
| KRUK | KRU | 359,20 | 357,60 | 0,45% | 355 | 348,40 | 360 | 10010 | 3 563 | 02.12.2021 12:40:39 |
| SWISSMED | SWD | 10 | 10 | 0,00% | 10 | 10 | 10 | 50 | 1 | 02.12.2021 10:02:17 |
| ZAMET | ZMT | 0,88 | 0,89 | -1,79% | 0,89 | 0,88 | 0,89 | 3855 | 3 | 02.12.2021 11:09:03 |
| POLICE | PCE | 11,75 | 11,85 | -0,84% | 11,85 | 11,75 | 11,90 | 1081 | 13 | 02.12.2021 11:14:22 |
| TRAKCJA | TRK | 1,98 | 1,99 | -0,60% | 1,96 | 1,95 | 2 | 13883 | 27 | 02.12.2021 12:24:49 |
| TRANSPOL | TRN | 3,69 | 3,69 | 0,00% | 3,74 | 3,69 | 3,74 | 12914 | 48 | 02.12.2021 10:40:56 |
| VRG | VRG | 3,86 | 3,95 | -2,28% | 3,96 | 3,83 | 3,96 | 698 | 3 | 02.12.2021 12:31:42 |
| TOYA | TOA | 8,04 | 8,24 | -2,43% | 8,10 | 7,92 | 8,19 | 24398 | 196 | 02.12.2021 12:47:22 |
| WIELTON | WLT | 9,56 | 9,65 | -0,93% | 9,65 | 9,35 | 9,78 | 17954 | 171 | 02.12.2021 12:47:55 |
| RAWLPLUG | RWL | 18,70 | 18,50 | 1,08% | 18,80 | 18,70 | 18,80 | 402 | 8 | 02.12.2021 09:26:01 |
| KRKA | KRK | 540 | 544 | -0,74% | 540 | 540 | 542 | 392 | 212 | 02.12.2021 11:27:21 |
| ATREM | ATR | 2 | 2 | 0,00% | 2 | 1,92 | 2 | 1628 | 3 | 02.12.2021 12:11:39 |
| BOWIM | BOW | 8,10 | 8,12 | -0,25% | 8,14 | 8 | 8,22 | 31231 | 253 | 02.12.2021 12:43:47 |
| AGORA | AGO | 7,38 | 7,20 | 2,50% | 7,20 | 7,20 | 7,40 | 2714 | 20 | 02.12.2021 11:36:43 |
| AMICA | AMC | 115,60 | 116,40 | -0,69% | 116,40 | 115 | 116,40 | 1220 | 141 | 02.12.2021 12:45:22 |
| LUBAWA | LBW | 1,13 | 1,14 | -0,70% | 1,14 | 1,12 | 1,14 | 17936 | 20 | 02.12.2021 12:39:41 |
| STALPROFI | STF | 10,45 | 10,55 | -0,95% | 10,45 | 10,45 | 10,55 | 2339 | 25 | 02.12.2021 10:22:35 |
| MCI | MCI | 22,70 | 22,40 | 1,34% | 22 | 22 | 22,70 | 2680 | 60 | 02.12.2021 12:23:24 |
| QUERCUS | QRS | 4,04 | 4,17 | -3,12% | 4,15 | 4,04 | 4,15 | 488 | 2 | 02.12.2021 11:52:46 |
| PROJPRZEM | PJP | 12,90 | 12,60 | 2,38% | 12,60 | 12,60 | 12,90 | 3121 | 39 | 02.12.2021 11:19:55 |
| DEVELIA | DVL | 2,80 | 2,80 | -0,18% | 2,77 | 2,76 | 2,80 | 58972 | 165 | 02.12.2021 12:22:16 |
| AGROTON | AGT | 7,30 | 7,72 | -5,44% | 7,32 | 7,30 | 7,56 | 5629 | 42 | 02.12.2021 12:44:35 |
| RELPOL | RLP | 7,64 | 7,68 | -0,52% | 7,60 | 7,60 | 7,64 | 750 | 6 | 02.12.2021 12:08:34 |
| INTERCARS | CAR | 422 | 425 | -0,71% | 426 | 417 | 426 | 359 | 151 | 02.12.2021 12:46:52 |
| IMS | IMS | 3 | 2,98 | 0,67% | 2,99 | 2,99 | 3 | 5427 | 16 | 01.12.2021 12:05:48 |
| 3RGAMES | 3RG | 0,78 | 0,78 | 0,26% | 0,78 | 0,74 | 0,78 | 1750 | 1 | 02.12.2021 12:30:06 |
| FORTE | FTE | 43,60 | 43,90 | -0,68% | 43,80 | 42,50 | 43,80 | 244 | 11 | 02.12.2021 12:35:15 |
| EUCO | EUC | 3,94 | 4 | -1,50% | 4 | 3,90 | 4 | 2323 | 9 | 02.12.2021 10:30:07 |
| IMPERIO | IMP | 2,22 | 2,34 | -5,13% | 2,25 | 2,22 | 2,34 | 701 | 2 | 02.12.2021 11:24:19 |
| TALEX | TLX | 14 | 14 | 0,00% | 13,10 | 13,10 | 14 | 1221 | 17 | 02.12.2021 10:02:23 |
| VIVID | VVD | 1,34 | 1,34 | 0,00% | 1,34 | 1,34 | 1,34 | 2000 | 3 | 02.12.2021 11:04:20 |
| INTERAOLT | IRL | 18,10 | 17,98 | 0,67% | 17,98 | 17,98 | 18,44 | 5379 | 98 | 02.12.2021 12:38:51 |
| EKOEXPORT | EEX | 2,83 | 2,81 | 0,71% | 2,83 | 2,83 | 2,97 | 10839 | 31 | 02.12.2021 11:50:32 |
| BETACOM | BCM | 6,45 | 6,45 | 0,00% | 6,45 | 6,45 | 6,45 | 5 | 0 | 02.12.2021 09:00:00 |
| LARQ | LRQ | 1,70 | 1,73 | -1,73% | 1,73 | 1,63 | 1,73 | 7120 | 12 | 02.12.2021 12:28:49 |
| CIGAMES | CIG | 1,65 | 1,64 | 0,86% | 1,64 | 1,62 | 1,67 | 131314 | 216 | 02.12.2021 12:44:32 |
| ARCTIC | ATC | 7,42 | 7,58 | -2,11% | 7,60 | 7,41 | 7,60 | 17246 | 129 | 02.12.2021 12:38:26 |
| ATENDE | ATD | 4,62 | 4,55 | 1,54% | 4,68 | 4,60 | 4,68 | 10826 | 50 | 02.12.2021 12:32:54 |
| MILLENNIUM | MIL | 8,72 | 8,29 | 5,25% | 8,27 | 8,21 | 8,80 | 627456 | 5 372 | 02.12.2021 12:46:58 |
| BOS | BOS | 10,25 | 10,15 | 0,99% | 10,15 | 10 | 10,30 | 10925 | 111 | 02.12.2021 12:44:13 |
| SATIS | STS | 0,80 | 0,85 | -5,44% | 0,84 | 0,79 | 0,85 | 38418 | 31 | 02.12.2021 12:21:05 |
| PAMAPOL | PMP | 2,69 | 2,58 | 4,26% | 2,70 | 2,69 | 2,71 | 5809 | 16 | 02.12.2021 12:27:31 |
| PUNKPIRAT | PUN | 0,55 | 0,55 | -0,72% | 0,55 | 0,51 | 0,56 | 13781 | 8 | 01.12.2021 15:48:18 |
| IZOBLOK | IZB | 55 | 55 | 0,00% | 55 | 55 | 55 | 79 | 4 | 02.12.2021 10:09:01 |
| MANGATA | MGT | 77 | 75 | 2,67% | 75 | 75 | 77 | 118 | 9 | 02.12.2021 10:28:47 |
| FASING | FSG | 12,60 | 12,80 | -1,56% | 12,60 | 12,60 | 12,60 | 480 | 6 | 02.12.2021 11:17:34 |
| SKYLINE | SKL | 0,87 | 0,85 | 2,35% | 0,86 | 0,86 | 0,87 | 2656 | 2 | 01.12.2021 14:15:42 |
| RAFAKO | RFK | 1,40 | 1,38 | 1,16% | 1,39 | 1,35 | 1,40 | 535142 | 739 | 02.12.2021 12:47:49 |
| RAFAMET | RAF | 17,10 | 17 | 0,59% | 17,10 | 17,10 | 17,10 | 1150 | 20 | 01.12.2021 11:17:00 |
| ROPCZYCE | RPC | 32,20 | 32,10 | 0,31% | 32,20 | 32,20 | 32,20 | 108 | 3 | 02.12.2021 12:10:34 |
| INTERFERI | INF | 6,50 | 6,40 | 1,56% | 6,50 | 6,50 | 6,50 | 350 | 2 | 02.12.2021 09:38:24 |
| PANOVA | NVA | 15,25 | 15 | 1,67% | 15 | 15 | 15,30 | 1246 | 19 | 02.12.2021 11:28:17 |
| FERRUM | FER | 4,05 | 4,04 | 0,25% | 4,05 | 4,05 | 4,05 | 304 | 1 | 02.12.2021 11:28:36 |
| OPONEO.PL | OPN | 64,80 | 65 | -0,31% | 65 | 64,60 | 65 | 1588 | 103 | 02.12.2021 12:31:22 |
| CCENERGY | CCE | 1,05 | 1,09 | -3,67% | 1,09 | 1,01 | 1,09 | 20197 | 21 | 02.12.2021 12:20:57 |
| KINOPOL | KPL | 14,85 | 15 | -1,00% | 15 | 14,85 | 15 | 657 | 10 | 02.12.2021 12:20:54 |
| KREC | KRC | 19,70 | 19,80 | -0,51% | 19,70 | 19,70 | 19,80 | 783 | 15 | 02.12.2021 10:57:15 |
| TAURONPE | TPE | 2,92 | 2,97 | -1,75% | 2,94 | 2,83 | 2,94 | 1994433 | 5 746 | 02.12.2021 12:46:53 |
| VOTUM | VOT | 15,20 | 15,24 | -0,26% | 15,24 | 15 | 15,24 | 7508 | 114 | 02.12.2021 12:02:13 |
| ATLASEST | ATL | 2,10 | 2,10 | 0,00% | 2,02 | 2 | 2,10 | 1201 | 2 | 25.11.2021 16:19:17 |
| PEKAO | PEO | 116,40 | 117,40 | -0,85% | 117,90 | 115,70 | 117,90 | 337998 | 39 353 | 02.12.2021 12:47:17 |
| WIKANA | WIK | 4,36 | 4,48 | -2,68% | 4,32 | 4,32 | 4,40 | 4172 | 18 | 01.12.2021 12:10:44 |
| ELZAB | ELZ | 4,20 | 4,20 | 0,00% | 4,20 | 4,20 | 4,20 | 2 | 0 | 02.12.2021 10:26:06 |
| DATAWALK | DAT | 208 | 208 | 0,00% | 206,50 | 203 | 209 | 568 | 117 | 02.12.2021 12:39:03 |
| CYFRPLSAT | CPS | 34,62 | 35,14 | -1,48% | 34,92 | 34,56 | 35,08 | 110733 | 3 854 | 02.12.2021 12:42:45 |
| ATMGRUPA | ATG | 4,26 | 4,25 | 0,24% | 4,26 | 4,26 | 4,26 | 5 | 0 | 02.12.2021 09:00:00 |
| BUMECH | BMC | 23,40 | 23,40 | 0,00% | 23,20 | 22,80 | 23,60 | 33460 | 772 | 02.12.2021 12:46:34 |
| ACTION | ACT | 13,70 | 13,50 | 1,48% | 13,50 | 13,50 | 13,70 | 14082 | 192 | 02.12.2021 12:22:38 |
| ZEPAK | ZEP | 16,50 | 16,40 | 0,61% | 16,65 | 16,25 | 16,65 | 3482 | 57 | 02.12.2021 12:10:58 |
| ZPUE | PUE | 205 | 205 | 0,00% | 205 | 205 | 205 | 29 | 6 | 02.12.2021 11:48:54 |
| APLISENS | APN | 14,10 | 14 | 0,71% | 14,10 | 14,10 | 14,10 | 102 | 1 | 02.12.2021 12:40:56 |
| POZBUD | POZ | 3,89 | 3,90 | -0,26% | 3,93 | 3,89 | 3,93 | 11485 | 45 | 02.12.2021 12:39:56 |
| BOGDANKA | LWB | 35,45 | 35,50 | -0,14% | 35,80 | 35 | 35,95 | 25296 | 894 | 02.12.2021 12:42:46 |
| BIOMEDLUB | BML | 4,90 | 4,45 | 10,11% | 4,45 | 4,45 | 5,11 | 1297406 | 6 307 | 02.12.2021 12:48:22 |
| WARIMPEX | WXF | 5,86 | 5,86 | 0,00% | 5,80 | 5,80 | 5,86 | 304 | 2 | 01.12.2021 16:20:44 |
| ASBIS | ASB | 23 | 22,90 | 0,44% | 22,80 | 22,45 | 23,10 | 34606 | 785 | 02.12.2021 12:47:42 |
| AIGAMES | ALG | 3,59 | 3,42 | 4,97% | 3,39 | 3,38 | 3,60 | 37129 | 130 | 02.12.2021 12:37:27 |
| CEZ | CEZ | 134,20 | 135,60 | -1,03% | 135,60 | 133,50 | 135,60 | 16 | 2 | 02.12.2021 10:04:46 |
| INGBSK | ING | 260 | 258 | 0,78% | 258 | 252,50 | 260,50 | 796 | 205 | 02.12.2021 12:36:47 |
| SEKO | SEK | 8,60 | 8,60 | 0,00% | 8,60 | 8,60 | 8,60 | 708 | 6 | 01.12.2021 15:26:24 |
| ASTARTA | AST | 44,80 | 46 | -2,61% | 46 | 44,30 | 46 | 8485 | 383 | 02.12.2021 12:47:30 |
| SANWIL | SNW | 2,18 | 2,21 | -1,36% | 2,18 | 2,18 | 2,18 | 5951 | 13 | 02.12.2021 12:47:37 |
| HELIO | HEL | 17,90 | 17,90 | 0,00% | 17,90 | 17,90 | 17,90 | 2 | 0 | 02.12.2021 09:00:51 |
| INPRO | INP | 7,95 | 7,90 | 0,63% | 8 | 7,95 | 8 | 502 | 4 | 02.12.2021 09:06:41 |
| MENNICA | MNC | 20,90 | 20,80 | 0,48% | 20,70 | 20,70 | 20,90 | 340 | 7 | 02.12.2021 12:20:37 |
| PEPEES | PPS | 1,15 | 1,16 | -1,29% | 1,19 | 1,15 | 1,19 | 4502 | 5 | 02.12.2021 12:45:56 |
| PGE | PGE | 8,54 | 8,69 | -1,70% | 8,67 | 8,22 | 8,67 | 1876501 | 15 874 | 02.12.2021 12:47:54 |
| ERG | ERG | 50 | 49,20 | 1,63% | 50 | 50 | 50 | 2 | 0 | 01.12.2021 17:00:00 |
| OPENFIN | OPF | 0,87 | 0,88 | -1,14% | 0,91 | 0,87 | 0,91 | 3129 | 3 | 02.12.2021 11:39:02 |
| KETY | KTY | 578 | 595 | -2,86% | 599 | 577 | 599 | 1380 | 804 | 02.12.2021 12:45:22 |
| KOGENERA | KGN | 33 | 32,90 | 0,30% | 32,60 | 32,60 | 33,40 | 1514 | 50 | 02.12.2021 12:27:24 |
| KPPD | KPD | 61 | 61 | 0,00% | 61 | 61 | 61 | 5 | 0 | 02.12.2021 09:40:52 |
| LOTOS | LTS | 56,72 | 56,60 | 0,21% | 56,20 | 55,02 | 57,16 | 138348 | 7 789 | 02.12.2021 12:48:00 |
| LSISOFT | LSI | 13,85 | 13,85 | 0,00% | 13,85 | 13,85 | 13,85 | 20 | 0 | 02.12.2021 10:41:47 |
| ERBUD | ERB | 60,80 | 62 | -1,94% | 62,80 | 60,60 | 62,80 | 370 | 23 | 02.12.2021 12:05:29 |
| WOJAS | WOJ | 4,46 | 4,46 | 0,00% | 4,46 | 4,46 | 4,46 | 5 | 0 | 02.12.2021 09:00:00 |
| SUNEX | SNX | 3,67 | 3,67 | 0,00% | 3,65 | 3,58 | 3,68 | 6784 | 25 | 02.12.2021 12:17:27 |
| SUWARY | SUW | 22,60 | 21 | 7,62% | 21,60 | 21,60 | 22,60 | 1200 | 27 | 01.12.2021 12:40:09 |
| OTMUCHOW | OTM | 3,52 | 3,70 | -4,86% | 3,66 | 3,48 | 3,66 | 6828 | 24 | 02.12.2021 11:53:55 |
| ALTA | AAT | 2,39 | 2,39 | 0,00% | 2,39 | 2,39 | 2,39 | 2500 | 6 | 02.12.2021 09:09:51 |
| COMPERIA | CPL | 6,70 | 6,50 | 3,08% | 6,70 | 6,70 | 6,70 | 5 | 0 | 01.12.2021 17:00:00 |
| ZREMB | ZRE | 1,25 | 1,31 | -4,58% | 1,34 | 1,25 | 1,34 | 13219 | 17 | 02.12.2021 12:03:59 |
| ELEKTROTI | ELT | 5,62 | 5,62 | 0,00% | 5,64 | 5,60 | 5,64 | 6907 | 39 | 02.12.2021 11:22:42 |
| NOVAVISGR | NVG | 1,14 | 1,22 | -5,76% | 1,22 | 1,14 | 1,22 | 236 | 0 | 02.12.2021 11:08:14 |
| PHN | PHN | 13,65 | 13,70 | -0,37% | 13,70 | 13,50 | 13,80 | 1429 | 20 | 02.12.2021 10:40:13 |
| ASMGROUP | ASM | 0,45 | 0,43 | 4,17% | 0,45 | 0,45 | 0,45 | 1 | 0 | 04.10.2021 13:07:14 |
| PROVIDENT | IPF | 6,55 | 6,55 | 0,00% | 6,55 | 6,55 | 6,55 | 2 | 0 | 02.12.2021 09:01:09 |
| FEERUM | FEE | 9,74 | 9,90 | -1,62% | 9,90 | 9,74 | 9,90 | 100 | 1 | 02.12.2021 11:28:22 |
| PHOTON | PEN | 7,60 | 7,60 | 0,00% | 7,65 | 7,60 | 7,65 | 410 | 3 | 02.12.2021 10:29:55 |
| APSENERGY | APE | 3,20 | 3,35 | -4,48% | 3,39 | 3,16 | 3,39 | 5648 | 18 | 02.12.2021 11:39:59 |
| OTLOG | OTS | 9,50 | 9,80 | -3,06% | 9,62 | 9,50 | 9,62 | 1000 | 10 | 02.12.2021 11:58:56 |
| MLPGROUP | MLG | 78,60 | 78 | 0,77% | 78,60 | 78,40 | 78,60 | 41 | 3 | 02.12.2021 12:44:48 |
| PKPCARGO | PKP | 14,70 | 14,90 | -1,34% | 14,80 | 14,54 | 15 | 64870 | 957 | 02.12.2021 12:45:07 |
| HMINWEST | HMI | 24,80 | 26,40 | -6,06% | 25,30 | 24 | 25,90 | 1409 | 35 | 02.12.2021 11:52:17 |
| NEWAG | NWG | 20,20 | 20 | 1,00% | 20,80 | 20,20 | 20,80 | 1672 | 34 | 02.12.2021 12:43:32 |
| VISTAL | VTL | 2,47 | 2,57 | -3,89% | 2,57 | 2,45 | 2,57 | 12564 | 31 | 02.12.2021 12:45:01 |
| MFO | MFO | 55,40 | 56,80 | -2,46% | 57 | 55,20 | 57 | 143 | 8 | 02.12.2021 11:15:38 |
| MERCATOR | MRC | 128,35 | 126,65 | 1,34% | 127 | 127 | 131,95 | 81743 | 10 616 | 02.12.2021 12:48:13 |
| LIVECHAT | LVC | 123,80 | 126,80 | -2,37% | 125,80 | 122,80 | 125,80 | 1930 | 239 | 02.12.2021 12:37:14 |
| PCCROKITA | PCR | 93 | 92,90 | 0,11% | 92,90 | 92,40 | 93,40 | 896 | 83 | 02.12.2021 12:29:39 |
| ALUMETAL | AML | 54,60 | 54 | 1,11% | 55,40 | 54,60 | 55,40 | 153 | 8 | 02.12.2021 12:44:51 |
| ALTUS | ALI | 1,50 | 1,48 | 1,01% | 1,49 | 1,49 | 1,54 | 13750 | 21 | 02.12.2021 11:24:19 |
| TORPOL | TOR | 13,18 | 13,18 | 0,00% | 13,24 | 13,10 | 13,24 | 2525 | 33 | 02.12.2021 12:38:05 |
| POLWAX | PWX | 2,90 | 2,90 | 0,00% | 2,90 | 2,89 | 2,91 | 3244 | 9 | 02.12.2021 12:04:13 |
| SKARBIEC | SKH | 28,90 | 29,80 | -3,02% | 28,90 | 27,70 | 28,90 | 16691 | 473 | 02.12.2021 12:40:06 |
| VIGOSYS | VGO | 686 | 694 | -1,15% | 694 | 686 | 694 | 13 | 9 | 02.12.2021 12:17:00 |
| NEXITY | NXG | 2,52 | 2,51 | 0,40% | 2,52 | 2,52 | 2,52 | 1 | 0 | 02.12.2021 11:25:03 |
| SANTANDER | SAN | 12,89 | 12,90 | -0,09% | 13,08 | 12,80 | 13,08 | 11362 | 146 | 02.12.2021 12:47:31 |
| CDRL | CDL | 26,30 | 27,50 | -4,36% | 28 | 25,70 | 28 | 1030 | 27 | 02.12.2021 12:26:15 |
| AIRWAY | AWM | 1 | 1,05 | -4,39% | 1,03 | 0,94 | 1,05 | 157086 | 157 | 02.12.2021 12:35:35 |
| DEKPOL | DEK | 31,40 | 30,70 | 2,28% | 30,80 | 30,80 | 31,40 | 147 | 5 | 02.12.2021 10:20:57 |
| WIRTUALNA | WPL | 139,80 | 138,60 | 0,87% | 139,40 | 137,40 | 140,60 | 271 | 38 | 02.12.2021 11:59:17 |
| ADIUVO | ADV | 3,05 | 3,09 | -1,29% | 3,05 | 2,97 | 3,05 | 3532 | 11 | 02.12.2021 10:50:03 |
| PEKABEX | PBX | 22,20 | 22,50 | -1,33% | 22,50 | 21,70 | 22,50 | 195 | 4 | 02.12.2021 09:24:14 |
| ATAL | 1AT | 48,10 | 48,80 | -1,43% | 48,90 | 48 | 48,90 | 1207 | 58 | 02.12.2021 12:44:13 |
| PRAIRIE | PDZ | 0,68 | 0,67 | 0,15% | 0,68 | 0,67 | 0,68 | 51495 | 35 | 02.12.2021 12:36:15 |
| WITTCHEN | WTN | 14,90 | 14,90 | 0,00% | 14,90 | 14,90 | 14,90 | 438 | 7 | 02.12.2021 09:00:00 |
| CITYSERV | CTS | 14,15 | 13,86 | 2,06% | 13,80 | 13,80 | 14,15 | 67 | 1 | 01.12.2021 11:47:36 |
| LOKUM | LKD | 22,40 | 22,40 | 0,00% | 20,80 | 20,40 | 22,40 | 937 | 20 | 29.11.2021 17:00:00 |
| KRVITAMIN | KVT | 16,60 | 16,36 | 1,47% | 16,78 | 16,22 | 16,78 | 3174 | 52 | 02.12.2021 12:47:27 |
| ENTER | ENT | 30,45 | 30 | 1,50% | 30,85 | 30 | 30,85 | 2429 | 73 | 02.12.2021 12:42:47 |
| KGL | KGL | 12,85 | 12,80 | 0,39% | 12,60 | 12,60 | 12,95 | 799 | 10 | 02.12.2021 11:40:10 |
| XTB | XTB | 16,44 | 16,15 | 1,80% | 16,20 | 16,07 | 16,60 | 143723 | 2 361 | 02.12.2021 12:44:48 |
| ARCHICOM | ARH | 18,50 | 18,25 | 1,37% | 18,40 | 18 | 18,50 | 1573 | 29 | 02.12.2021 12:39:34 |
| AUTOPARTN | APR | 13,80 | 14,10 | -2,13% | 14,05 | 13,80 | 14,05 | 11772 | 164 | 02.12.2021 12:45:35 |
| PLAZACNTR | PLZ | 3,09 | 3,08 | 0,32% | 3,09 | 2,92 | 3,17 | 10669 | 32 | 02.12.2021 11:47:27 |
| TOWERINVT | TOW | 12,10 | 12 | 0,83% | 12,50 | 12,10 | 12,90 | 20227 | 254 | 01.12.2021 17:00:00 |
| PLAYWAY | PLW | 433 | 442 | -2,04% | 441 | 430,40 | 441 | 456 | 197 | 02.12.2021 12:47:24 |
| TBULL | TBL | 17,40 | 17 | 2,35% | 17,44 | 17,40 | 17,46 | 245 | 4 | 02.12.2021 11:25:44 |
| ARTIFEX | ART | 9,34 | 9,50 | -1,68% | 9,58 | 9,32 | 9,58 | 2153 | 20 | 02.12.2021 12:43:06 |
| CLNPHARMA | CLN | 30 | 30,10 | -0,33% | 30,45 | 30 | 30,75 | 13498 | 410 | 02.12.2021 12:41:22 |
| UNICREDIT | UCG | 50,92 | 50,85 | 0,14% | 47 | 47 | 50,92 | 201 | 10 | 02.12.2021 09:34:21 |
| DINOPL | DNP | 336,60 | 338 | -0,41% | 337,50 | 334,90 | 340,50 | 29183 | 9 838 | 02.12.2021 12:47:13 |
| SLEEPZAG | SLZ | 0,69 | 0,69 | 0,00% | 0,69 | 0,69 | 0,69 | 58 | 0 | 01.12.2021 09:16:04 |
| MAXCOM | MXC | 11,30 | 11,20 | 0,89% | 11,25 | 11,20 | 11,30 | 861 | 10 | 02.12.2021 11:56:57 |
| XTPL | XTP | 47,15 | 48 | -1,77% | 48 | 47 | 48 | 974 | 46 | 02.12.2021 12:24:57 |
| MOL | MOL | 30,68 | 31,22 | -1,73% | 31,36 | 30,68 | 31,36 | 864 | 27 | 02.12.2021 12:35:15 |
| MARVIPOL | MVP | 8,46 | 8,44 | 0,24% | 8,44 | 8,44 | 8,46 | 1740 | 15 | 02.12.2021 11:50:37 |
| NANOGROUP | NNG | 4,60 | 4,45 | 3,37% | 4,45 | 4,45 | 4,60 | 3141 | 14 | 02.12.2021 12:09:15 |
| R22 | R22 | 52,50 | 51,70 | 1,55% | 53 | 52,50 | 53 | 1262 | 67 | 02.12.2021 12:37:10 |
| BRAND24 | B24 | 22,40 | 22,80 | -1,75% | 23 | 22,40 | 23 | 682 | 15 | 02.12.2021 12:39:46 |
| ULTGAMES | ULG | 23,30 | 22 | 5,91% | 22 | 21,85 | 23,85 | 5515 | 126 | 02.12.2021 12:40:09 |
| SERINUS | SEN | 0,77 | 0,76 | 0,60% | 0,77 | 0,75 | 0,77 | 89915 | 68 | 02.12.2021 12:41:09 |
| MEDINICE | ICE | 21,80 | 21,80 | 0,00% | 21,70 | 21,60 | 21,80 | 228 | 5 | 02.12.2021 12:47:09 |
| PURE | PUR | 80,20 | 80,30 | -0,12% | 81,90 | 80 | 81,90 | 182 | 15 | 02.12.2021 12:36:13 |
| IIAAV | IIA | 96 | 96 | 0,00% | 96 | 96 | 96 | 1 | 0 | 01.12.2021 15:54:17 |
| BOOMBIT | BBT | 16,88 | 16,84 | 0,24% | 16,86 | 16,66 | 17,66 | 7225 | 124 | 02.12.2021 11:59:00 |
| NOVATURAS | NTU | 18 | 17,30 | 0,00% | 19 | 18 | 18,10 | 456 | 8 | 26.11.2021 11:13:38 |
| OAT | OAT | 38 | 37,65 | 0,93% | 37,70 | 37,40 | 38 | 1861 | 70 | 02.12.2021 12:27:03 |
| MLSYSTEM | MLS | 100 | 101,60 | -1,57% | 101,80 | 98,20 | 101,80 | 1935 | 193 | 02.12.2021 12:44:26 |
| SILVAIR-REGS | SVRS | 6,70 | 6,70 | 0,00% | 6,70 | 6,70 | 6,70 | 10 | 0 | 02.12.2021 09:00:00 |
| TSGAMES | TEN | 351 | 351 | 0,00% | 351 | 348 | 354 | 2705 | 945 | 02.12.2021 12:46:15 |
| CREEPYJAR | CRJ | 803 | 794 | 1,13% | 794 | 785 | 804 | 479 | 381 | 02.12.2021 11:33:10 |
| RESBUD | RES | 0,93 | 0,93 | 0,00% | 0,93 | 0,93 | 0,93 | 150 | 0 | 02.12.2021 09:10:44 |
| AMREST | EAT | 28,30 | 28,98 | -2,35% | 28,52 | 28,30 | 28,88 | 12081 | 343 | 02.12.2021 12:47:53 |
| SELVITA | SLV | 78,40 | 79,40 | -1,26% | 78,40 | 78,10 | 78,90 | 458 | 36 | 02.12.2021 12:46:10 |
| FON | FON | 0,26 | 0,26 | 0,00% | 0,26 | 0,26 | 0,26 | 7868 | 2 | 02.12.2021 12:43:59 |
| GAMEOPS | GOP | 9,04 | 9,14 | -1,09% | 9,15 | 9,04 | 9,15 | 1076 | 10 | 02.12.2021 12:43:10 |
| GAMFACTOR | GIF | 7,42 | 7,40 | 0,27% | 7,55 | 7,27 | 7,55 | 4379 | 32 | 02.12.2021 12:39:43 |
| ALLEGRO | ALE | 37,02 | 38,48 | -3,81% | 38,24 | 36,80 | 38,24 | 1673542 | 62 549 | 02.12.2021 12:48:23 |
| PCFGROUP | PCF | 46 | 46,50 | -1,08% | 47,50 | 45,90 | 47,50 | 7113 | 329 | 02.12.2021 12:37:33 |
| ANSWEAR | ANR | 33,55 | 34,20 | -1,90% | 34,30 | 33,10 | 34,30 | 2026 | 68 | 02.12.2021 12:20:39 |
| HUUUGE-S144 | HUGE | 27,80 | 29 | -4,14% | 28,99 | 27,56 | 28,99 | 61622 | 1 712 | 02.12.2021 12:42:18 |
| DADELO | DAD | 14,93 | 15 | -0,47% | 15,17 | 14,50 | 15,17 | 1131 | 17 | 02.12.2021 12:19:35 |
| CAPTORTX | CTX | 189,90 | 187,44 | 1,31% | 188,88 | 188,88 | 189,90 | 181 | 34 | 02.12.2021 09:42:48 |
| ATLANTIS | ATS | 2,56 | 2,54 | 0,79% | 2,54 | 2,54 | 2,58 | 2220 | 6 | 02.12.2021 11:40:44 |
| VERCOM | VRC | 48,50 | 48,50 | 0,00% | 48,70 | 48,20 | 48,70 | 84 | 4 | 02.12.2021 12:06:00 |
| PEPCO | PCO | 47 | 46,51 | 1,05% | 46,50 | 46,30 | 47,50 | 151786 | 7 128 | 02.12.2021 12:45:06 |
| SHOPER | SHO | 73,34 | 70 | 4,77% | 73,80 | 71,03 | 74,39 | 4278 | 313 | 02.12.2021 12:46:06 |
| ONDE | OND | 16,80 | 16,52 | 1,69% | 16,58 | 16,58 | 16,90 | 1179 | 20 | 02.12.2021 12:30:53 |
| CAVATINA | CAV | 24,79 | 24,80 | -0,04% | 23,58 | 23,58 | 24,79 | 89 | 2 | 02.12.2021 10:07:30 |
