WIG
Ostatnie notowanie z: 25.09.2020 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 48294,74 | 0,59% | 1 127 | 48009,43 | 48081,94 | 47920,27 | 48406,98 | 149 | 125 | 60 | 35588,11 | 59651,52 |
Stan na dzień 26.09.2020
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,48 | 1,50 | -0,67% | 1,52 | 1,44 | 1,53 | 481137 | 716 | 25.09.2020 17:02:52 |
| ASSECOBS | ABS | 34,40 | 34 | 1,18% | 34 | 33,40 | 34,60 | 549 | 19 | 25.09.2020 12:44:51 |
| PZU | PZU | 24,49 | 24,87 | -1,53% | 24,81 | 24,31 | 25 | 2330624 | 57 251 | 25.09.2020 17:01:02 |
| PRAGMAINK | PRI | 9 | 9,04 | -0,44% | 9 | 9 | 9 | 10 | 0 | 25.09.2020 09:12:45 |
| PLASTBOX | PLX | 1,63 | 1,65 | -1,21% | 1,70 | 1,63 | 1,70 | 190 | 0 | 25.09.2020 15:32:15 |
| IMCOMPANY | IMC | 11,40 | 11 | 3,64% | 11 | 11 | 11,40 | 602 | 7 | 25.09.2020 10:32:18 |
| IPOPEMA | IPE | 3,44 | 3,46 | -0,58% | 3,34 | 3,30 | 3,46 | 9701 | 32 | 25.09.2020 16:44:14 |
| GTC | GTC | 6,12 | 6,16 | -0,65% | 6,20 | 6,04 | 6,20 | 14876 | 91 | 25.09.2020 17:00:00 |
| SKOTAN | SKT | 1,93 | 1,85 | 4,32% | 1,88 | 1,80 | 1,94 | 12451 | 23 | 25.09.2020 16:30:26 |
| RAINBOW | RBW | 12,40 | 13 | -4,62% | 13 | 12,05 | 13 | 13421 | 166 | 25.09.2020 17:00:00 |
| HYDROTOR | HDR | 28,40 | 28,20 | 0,71% | 28 | 28 | 28,40 | 499 | 14 | 25.09.2020 13:21:09 |
| HARPER | HRP | 22,40 | 22,20 | 0,90% | 23 | 21,70 | 23,50 | 53996 | 1 212 | 25.09.2020 17:00:00 |
| DEBICA | DBC | 82,60 | 82,40 | 0,24% | 82,40 | 82,20 | 83 | 566 | 47 | 25.09.2020 15:39:20 |
| INTROL | INL | 3,92 | 3,92 | 0,00% | 3,92 | 3,86 | 3,92 | 9475 | 37 | 25.09.2020 17:01:21 |
| MERCOR | MCR | 10,10 | 10,25 | -1,46% | 10,25 | 10,10 | 10,25 | 2839 | 29 | 25.09.2020 16:35:23 |
| MEXPOLSKA | MEX | 1,35 | 1,47 | -8,16% | 1,40 | 1,35 | 1,49 | 9978 | 14 | 25.09.2020 16:49:25 |
| EUROTEL | ETL | 22,10 | 22,20 | -0,45% | 21,60 | 21,60 | 22,20 | 2635 | 57 | 25.09.2020 17:00:00 |
| 06MAGNA | 06N | 1,10 | 1,10 | 0,00% | 1,14 | 1,06 | 1,14 | 84506 | 94 | 25.09.2020 17:00:00 |
| WAWEL | WWL | 544 | 532 | 2,26% | 526 | 520 | 544 | 633 | 342 | 25.09.2020 16:39:54 |
| JSW | JSW | 24,32 | 23,55 | 3,27% | 24 | 23,73 | 27,27 | 2559011 | 63 795 | 25.09.2020 17:04:43 |
| LIBET | LBT | 2,15 | 2,20 | -2,27% | 2,20 | 2,15 | 2,20 | 36357 | 79 | 25.09.2020 17:00:00 |
| PROTEKTOR | PRT | 4,74 | 4,66 | 1,72% | 4,68 | 4,58 | 4,80 | 23925 | 113 | 25.09.2020 17:00:00 |
| VENTUREIN | VTI | 1,80 | 1,80 | 0,00% | 1,75 | 1,75 | 1,80 | 42 | 0 | 25.09.2020 10:11:21 |
| NEUCA | NEU | 485 | 483,50 | 0,31% | 483,50 | 482 | 487,50 | 539 | 261 | 25.09.2020 17:00:00 |
| ZUE | ZUE | 3,74 | 3,76 | -0,53% | 3,76 | 3,60 | 3,76 | 9257 | 34 | 25.09.2020 16:49:33 |
| SANPL | SPL | 140 | 140 | 0,00% | 140,10 | 138,80 | 141,50 | 53607 | 7 493 | 25.09.2020 17:00:52 |
| ENELMED | ENE | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 60 | 1 | 25.09.2020 12:44:01 |
| KSGAGRO | KSG | 1,10 | 1,09 | 0,92% | 1,14 | 1,10 | 1,14 | 1140 | 1 | 25.09.2020 13:22:43 |
| STALEXP | STX | 2,98 | 2,95 | 1,02% | 2,95 | 2,85 | 2,98 | 118461 | 348 | 25.09.2020 17:00:00 |
| CCC | CCC | 44,04 | 45,20 | -2,57% | 45,22 | 43,96 | 45,83 | 289349 | 12 889 | 25.09.2020 17:02:47 |
| ECHO | ECH | 4,06 | 4,15 | -2,17% | 4,15 | 4,06 | 4,15 | 13881 | 57 | 25.09.2020 16:34:45 |
| HANDLOWY | BHW | 34,95 | 35,90 | -2,65% | 35,90 | 34,75 | 35,90 | 53813 | 1 903 | 25.09.2020 17:00:00 |
| 11BIT | 11B | 458,50 | 458 | 0,11% | 461 | 456,50 | 462,50 | 4969 | 2 288 | 25.09.2020 17:00:00 |
| ACAUTOGAZ | ACG | 41,50 | 40,60 | 2,22% | 40,50 | 40,50 | 41,50 | 810 | 33 | 25.09.2020 15:40:13 |
| KCI | KCI | 0,80 | 0,74 | 8,11% | 0,74 | 0,73 | 0,80 | 58710 | 46 | 25.09.2020 17:00:00 |
| RONSON | RON | 1,25 | 1,22 | 2,04% | 1,25 | 1,22 | 1,25 | 6498 | 8 | 25.09.2020 17:00:00 |
| ASSECOSEE | ASE | 45,10 | 45,70 | -1,31% | 45,10 | 45,10 | 45,90 | 2680 | 122 | 25.09.2020 16:14:18 |
| SIMPLE | SME | 10,10 | 10,30 | -1,94% | 10,40 | 9,50 | 10,40 | 510 | 5 | 25.09.2020 15:35:05 |
| REMAK | RMK | 10 | 9,58 | 4,38% | 10 | 10 | 10 | 2 | 0 | 25.09.2020 09:00:00 |
| RANKPROGR | RNK | 1,66 | 1,77 | -6,50% | 1,72 | 1,64 | 1,73 | 54304 | 90 | 25.09.2020 17:00:00 |
| INSTALKRK | INK | 18,95 | 19,50 | -2,82% | 19,15 | 18,50 | 19,50 | 6218 | 118 | 25.09.2020 17:00:00 |
| MDIENERGIA | MDI | 3,99 | 3,90 | 2,31% | 3,99 | 3,75 | 3,99 | 22166 | 85 | 25.09.2020 16:25:53 |
| FAMUR | FMF | 1,69 | 1,58 | 6,83% | 1,58 | 1,58 | 1,79 | 1104130 | 1 855 | 25.09.2020 17:02:51 |
| BBIDEV | BBD | 3,58 | 3,50 | 2,29% | 3,45 | 3,40 | 3,58 | 21350 | 73 | 25.09.2020 17:00:00 |
| MONNARI | MON | 1,74 | 1,77 | -1,98% | 1,74 | 1,74 | 1,76 | 9170 | 16 | 25.09.2020 17:00:00 |
| NETIA | NET | 4,50 | 4,56 | -1,32% | 4,50 | 4,50 | 4,50 | 55890 | 252 | 25.09.2020 15:43:37 |
| PMPG | PGM | 1,50 | 1,60 | -6,25% | 1,50 | 1,50 | 1,50 | 5300 | 8 | 24.09.2020 14:11:48 |
| PGNIG | PGN | 4,86 | 4,97 | -2,15% | 4,96 | 4,83 | 5,05 | 4533505 | 22 332 | 25.09.2020 17:03:40 |
| PGO | PGO | 1,15 | 1,18 | -2,54% | 1,12 | 1,12 | 1,15 | 1720 | 2 | 24.09.2020 16:40:47 |
| BAHOLDING | BAH | 0,57 | 0,57 | 0,35% | 0,60 | 0,57 | 0,60 | 62362 | 37 | 25.09.2020 17:00:00 |
| STALPROD | STP | 185,80 | 188,60 | -1,48% | 185,80 | 185 | 190 | 1566 | 294 | 25.09.2020 17:00:00 |
| MIRACULUM | MIR | 1,08 | 1,10 | -1,82% | 1,10 | 1,05 | 1,10 | 89767 | 95 | 25.09.2020 17:00:00 |
| LPP | LPP | 6700 | 6650 | 0,75% | 6600 | 6500 | 6720 | 2928 | 19 386 | 25.09.2020 17:00:00 |
| AILLERON | ALL | 6,20 | 6,30 | -1,59% | 6,30 | 6,20 | 6,50 | 36563 | 229 | 25.09.2020 17:00:00 |
| STAPORKOW | ZUK | 2,86 | 2,78 | 2,88% | 2,86 | 2,84 | 2,86 | 12391 | 35 | 25.09.2020 16:34:06 |
| HERKULES | HRS | 1,20 | 1,16 | 3,88% | 1,16 | 1,15 | 1,20 | 19786 | 23 | 25.09.2020 16:48:29 |
| TESGAS | TSG | 4,82 | 4,80 | 0,42% | 4,76 | 4,32 | 4,82 | 23234 | 107 | 25.09.2020 16:44:18 |
| CDPROJEKT | CDR | 410 | 402,60 | 1,84% | 404,60 | 400,10 | 410 | 280907 | 114 113 | 25.09.2020 17:04:24 |
| BIOTON | BIO | 4,13 | 4 | 3,25% | 4,01 | 3,95 | 4,13 | 45400 | 184 | 25.09.2020 17:01:07 |
| ENEA | ENA | 5,52 | 5,12 | 7,61% | 5,13 | 5,06 | 6,20 | 1007119 | 5 698 | 25.09.2020 17:04:56 |
| EFEKT | EFK | 4,84 | 4,86 | -0,41% | 4,86 | 4,82 | 4,86 | 1008 | 5 | 25.09.2020 17:00:00 |
| BUDIMEX | BDX | 240 | 234 | 2,56% | 234 | 232,50 | 242,50 | 38636 | 9 170 | 25.09.2020 17:00:00 |
| DELKO | DEL | 30,40 | 29,20 | 4,11% | 29,40 | 29,20 | 31,40 | 56259 | 1 703 | 25.09.2020 17:04:50 |
| BNPPPL | BNP | 41,40 | 41,20 | 0,49% | 41,50 | 40 | 41,80 | 2147 | 88 | 25.09.2020 17:00:00 |
| BENEFIT | BFT | 755 | 769 | -1,82% | 769 | 739 | 770 | 884 | 664 | 25.09.2020 17:01:56 |
| MWTRADE | MWT | 1,81 | 1,85 | -2,16% | 1,85 | 1,81 | 1,85 | 6632 | 12 | 25.09.2020 13:32:18 |
| POLIMEXMS | PXM | 1,95 | 1,91 | 2,31% | 1,92 | 1,90 | 1,95 | 115765 | 224 | 25.09.2020 17:01:41 |
| MOSTALWAR | MSW | 4,26 | 4,50 | -5,33% | 4,45 | 4,25 | 4,54 | 4351 | 19 | 25.09.2020 17:00:00 |
| MOSTALZAB | MSZ | 0,79 | 0,81 | -1,98% | 0,79 | 0,79 | 0,82 | 74724 | 59 | 25.09.2020 17:01:19 |
| IFIRMA | IFI | 4,14 | 4,17 | -0,72% | 4,17 | 4,14 | 4,17 | 177 | 1 | 25.09.2020 09:03:39 |
| PATENTUS | PAT | 1,04 | 1 | 3,50% | 1 | 1 | 1,04 | 11009 | 11 | 25.09.2020 15:39:51 |
| APATOR | APT | 20,60 | 20,60 | 0,00% | 20,60 | 20 | 21 | 3177 | 65 | 25.09.2020 17:00:42 |
| KERNEL | KER | 39,75 | 40 | -0,63% | 40,50 | 39,65 | 40,95 | 15924 | 636 | 25.09.2020 17:00:00 |
| OVOSTAR | OVO | 65,50 | 63 | 3,97% | 65,50 | 65,50 | 65,50 | 1 | 0 | 25.09.2020 09:34:05 |
| KOMPAP | KMP | 7,70 | 7,85 | -1,91% | 7,70 | 7,70 | 7,70 | 1206 | 9 | 24.09.2020 12:03:58 |
| GRUPAAZOTY | ATT | 23,30 | 23,20 | 0,43% | 23,50 | 23,05 | 23,50 | 21769 | 506 | 25.09.2020 17:00:00 |
| SELENAFM | SEL | 13,70 | 13,50 | 1,48% | 13,50 | 13,10 | 13,90 | 595 | 8 | 25.09.2020 16:34:58 |
| RYVU | RVU | 58,80 | 60 | -2,00% | 58,20 | 58,20 | 59,40 | 3637 | 213 | 25.09.2020 17:03:01 |
| SOLAR | SOL | 3,31 | 3,51 | -5,70% | 3,65 | 3,31 | 3,70 | 3745 | 13 | 25.09.2020 17:00:00 |
| GRODNO | GRN | 12,60 | 12,40 | 1,61% | 12,45 | 12 | 12,85 | 84616 | 1 042 | 25.09.2020 17:03:55 |
| OPTEAM | OPM | 24,80 | 24,60 | 0,81% | 24,60 | 24 | 24,80 | 537 | 13 | 25.09.2020 16:47:14 |
| ORZBIALY | OBL | 11 | 11 | 0,00% | 11 | 11 | 11 | 5 | 0 | 25.09.2020 09:28:03 |
| K2INTERNT | K2I | 17,10 | 16,90 | 1,18% | 17,10 | 16,40 | 17,10 | 2098 | 35 | 25.09.2020 16:48:04 |
| LENA | LEN | 3,35 | 3,45 | -2,90% | 3,45 | 3,35 | 3,45 | 12648 | 43 | 25.09.2020 17:02:18 |
| MABION | MAB | 29,70 | 30 | -1,00% | 30 | 29,10 | 30 | 17498 | 515 | 25.09.2020 17:03:25 |
| SANOK | SNK | 13,65 | 13,55 | 0,74% | 13,55 | 13,40 | 13,65 | 1750 | 24 | 25.09.2020 14:38:05 |
| SNIEZKA | SKA | 89,40 | 88 | 1,59% | 86,80 | 86,80 | 89,40 | 77 | 7 | 25.09.2020 17:00:00 |
| OEX | OEX | 15 | 15 | 0,00% | 15 | 14,70 | 15,10 | 3060 | 46 | 25.09.2020 16:46:40 |
| WORKSERV | WSE | 0,96 | 0,98 | -2,44% | 0,96 | 0,94 | 0,98 | 267886 | 255 | 25.09.2020 17:00:00 |
| ENAP | ENP | 1,39 | 1,39 | 0,00% | 1,41 | 1,37 | 1,50 | 12810 | 19 | 25.09.2020 15:24:41 |
| ORANGEPL | OPL | 6,90 | 6,92 | -0,36% | 6,91 | 6,72 | 6,98 | 1004463 | 6 877 | 25.09.2020 17:03:59 |
| VINDEXUS | VIN | 4,89 | 4,70 | 4,04% | 4,89 | 4,72 | 4,89 | 515 | 2 | 25.09.2020 16:00:45 |
| AUGA | AUG | 3 | 3 | 0,00% | 3 | 3 | 3 | 150 | 0 | 21.08.2020 09:00:00 |
| ALIOR | ALR | 11,87 | 12,06 | -1,53% | 12,10 | 11,61 | 12,12 | 596957 | 7 057 | 25.09.2020 17:03:56 |
| MOSTALPLC | MSP | 8,68 | 8,56 | 1,40% | 8,90 | 8,42 | 8,90 | 2874 | 24 | 25.09.2020 17:00:00 |
| ELKOP | EKP | 0,25 | 0,25 | 0,40% | 0,24 | 0,24 | 0,26 | 250664 | 61 | 25.09.2020 16:33:49 |
| MEDIACAP | MCP | 2,11 | 2,23 | -5,38% | 2,21 | 2,11 | 2,21 | 4579 | 10 | 24.09.2020 14:40:01 |
| CNT | CNT | 13 | 12,70 | 2,36% | 13 | 13 | 13 | 65 | 1 | 25.09.2020 11:50:07 |
| MBANK | MBK | 163,90 | 173,50 | -5,53% | 173,50 | 163,40 | 173,50 | 62186 | 10 374 | 25.09.2020 17:00:00 |
| EDINVEST | EDI | 3,28 | 3,24 | 1,23% | 3,20 | 3,20 | 3,28 | 938 | 3 | 25.09.2020 15:18:19 |
| CELTIC | CPD | 7,20 | 7,20 | 0,00% | 6,85 | 6,85 | 7,20 | 945 | 7 | 24.09.2020 14:12:35 |
| CIECH | CIE | 26,15 | 26 | 0,58% | 25,85 | 25,85 | 26,50 | 43615 | 1 142 | 25.09.2020 17:00:00 |
| SYGNITY | SGN | 7,38 | 7,52 | -1,86% | 7,30 | 7,30 | 7,52 | 10109 | 74 | 25.09.2020 17:00:00 |
| DECORA | DCR | 26 | 26 | 0,00% | 26,70 | 26 | 26,70 | 401 | 10 | 25.09.2020 13:43:33 |
| BEDZIN | BDZ | 9,15 | 9,10 | 0,55% | 8,75 | 8,60 | 9,15 | 741 | 7 | 25.09.2020 14:33:21 |
| ULMA | ULM | 47 | 47 | 0,00% | 47 | 46,20 | 47 | 386 | 18 | 25.09.2020 15:09:20 |
| ABPL | ABE | 27,40 | 27 | 1,48% | 27,30 | 27 | 27,50 | 3945 | 107 | 25.09.2020 17:00:00 |
| AMBRA | AMB | 17,70 | 17,90 | -1,12% | 17,75 | 17,70 | 17,90 | 1248 | 22 | 25.09.2020 17:00:00 |
| GROCLIN | GCN | 1,08 | 1,08 | 0,00% | 1,02 | 1,02 | 1,12 | 9974 | 10 | 25.09.2020 16:49:53 |
| WASKO | WAS | 1,36 | 1,30 | 4,23% | 1,36 | 1,28 | 1,36 | 48082 | 63 | 25.09.2020 17:00:00 |
| EUROCASH | EUR | 14,30 | 14,21 | 0,63% | 14,24 | 13,91 | 14,48 | 221694 | 3 149 | 25.09.2020 17:02:28 |
| TIM | TIM | 13,10 | 12,90 | 1,55% | 13 | 12,50 | 13,10 | 21533 | 279 | 25.09.2020 17:00:04 |
| INTERSPPL | IPO | 1,30 | 1,30 | 0,00% | 1,30 | 1,30 | 1,30 | 147 | 0 | 25.09.2020 09:00:00 |
| GPW | GPW | 44,45 | 43,40 | 2,42% | 43,40 | 43,20 | 44,45 | 90097 | 3 958 | 25.09.2020 17:00:00 |
| BORYSZEW | BRS | 3,34 | 3,34 | 0,15% | 3,34 | 3,30 | 3,34 | 268131 | 885 | 25.09.2020 17:00:00 |
| KGHM | KGH | 118,05 | 116,75 | 1,11% | 117,65 | 116,70 | 121,50 | 586916 | 69 598 | 25.09.2020 17:00:00 |
| LENTEX | LTX | 8,60 | 8,44 | 1,90% | 8,24 | 8,24 | 8,60 | 4836 | 41 | 25.09.2020 17:00:22 |
| IMMOBILE | GKI | 2,63 | 2,60 | 1,15% | 2,76 | 2,59 | 2,76 | 2410 | 6 | 25.09.2020 13:46:23 |
| SYNEKTIK | SNT | 21,40 | 22 | -2,73% | 22 | 21,30 | 22,70 | 7387 | 161 | 25.09.2020 17:00:00 |
| SONEL | SON | 9,10 | 9,30 | -2,15% | 9,10 | 9,10 | 9,15 | 288 | 3 | 25.09.2020 12:13:06 |
| COGNOR | COG | 1,20 | 1,10 | 8,60% | 1,14 | 1,14 | 1,28 | 524860 | 640 | 25.09.2020 17:04:12 |
| SECOGROUP | SWG | 14,10 | 13,50 | 4,44% | 13,50 | 13,50 | 14,10 | 620 | 9 | 25.09.2020 16:45:09 |
| TATRY | TMR | 164 | 164 | 0,00% | 164 | 164 | 164 | 11 | 2 | 24.09.2020 15:27:44 |
| SOPHARMA | SPH | 16,50 | 15,80 | 4,43% | 16,20 | 16,20 | 16,50 | 16 | 0 | 25.09.2020 14:57:45 |
| EUROHOLD | EHG | 4,28 | 4,28 | 0,00% | 4,28 | 4,28 | 4,28 | 4 | 0 | 25.09.2020 09:29:20 |
| GETINOBLE | GNB | 0,19 | 0,20 | -1,72% | 0,18 | 0,18 | 0,19 | 838562 | 159 | 25.09.2020 16:49:45 |
| PHARMENA | PHR | 9,98 | 9,98 | 0,00% | 10,20 | 9,60 | 10,40 | 3918 | 39 | 25.09.2020 16:49:42 |
| ASSECOPOL | ACP | 67 | 67 | 0,00% | 68 | 67 | 68,40 | 44887 | 3 041 | 25.09.2020 17:04:52 |
| COMP | CMP | 60,40 | 59,80 | 1,00% | 59,80 | 58,40 | 60,40 | 1528 | 91 | 25.09.2020 17:00:00 |
| DOMDEV | DOM | 99,40 | 100 | -0,60% | 100 | 99 | 100,50 | 2434 | 242 | 25.09.2020 16:48:31 |
| COMARCH | CMR | 199 | 200 | -0,50% | 200 | 198,50 | 202 | 728 | 145 | 25.09.2020 16:30:35 |
| ARTERIA | ARR | 4,76 | 4,72 | 0,85% | 4,76 | 4,76 | 4,76 | 5 | 0 | 25.09.2020 09:00:00 |
| ATLANTAPL | ATP | 6 | 6 | 0,00% | 6 | 6 | 6 | 100 | 1 | 25.09.2020 12:20:09 |
| 4FUNMEDIA | 4FM | 4,80 | 4,73 | 1,48% | 4,94 | 4,61 | 4,94 | 1613 | 8 | 25.09.2020 17:00:00 |
| VOXEL | VOX | 36,20 | 37 | -2,16% | 37 | 36,20 | 37 | 4616 | 167 | 25.09.2020 17:00:00 |
| PKOBP | PKO | 19,92 | 20,12 | -0,99% | 20,17 | 19,90 | 20,35 | 2741366 | 55 110 | 25.09.2020 17:04:52 |
| PROCHEM | PRM | 19,60 | 19,50 | 0,51% | 19,60 | 19,60 | 19,60 | 154 | 3 | 25.09.2020 09:00:16 |
| COALENERG | CLE | 0,64 | 0,61 | 5,74% | 0,61 | 0,59 | 0,67 | 49348 | 31 | 25.09.2020 15:21:02 |
| IZOSTAL | IZS | 2,15 | 2,14 | 0,47% | 2,17 | 2,15 | 2,17 | 32838 | 71 | 25.09.2020 17:01:39 |
| MBWS | MBW | 5,10 | 5,08 | 0,39% | 5,10 | 5,10 | 5,10 | 44 | 0 | 25.09.2020 09:02:00 |
| MIRBUD | MRB | 2,25 | 2,22 | 1,35% | 2,20 | 2,13 | 2,25 | 348760 | 761 | 25.09.2020 17:00:00 |
| SFINKS | SFS | 0,39 | 0,43 | -10,00% | 0,41 | 0,37 | 0,43 | 80888 | 31 | 25.09.2020 14:53:51 |
| INC | INC | 9,08 | 8,64 | 5,09% | 8,80 | 8,26 | 9,30 | 108239 | 947 | 25.09.2020 17:01:54 |
| GETIN | GTN | 0,78 | 0,80 | -2,88% | 0,80 | 0,76 | 0,81 | 242149 | 188 | 25.09.2020 16:48:59 |
| MAKARONPL | MAK | 5,80 | 6,60 | -12,12% | 6,15 | 5,65 | 6,20 | 110286 | 659 | 25.09.2020 17:01:49 |
| ESOTIQ | EAH | 9,36 | 9,06 | 3,31% | 9,44 | 9,20 | 9,46 | 3711 | 35 | 25.09.2020 16:32:19 |
| FERRO | FRO | 18,90 | 19 | -0,53% | 18,75 | 18,75 | 19 | 57644 | 1 087 | 25.09.2020 16:42:27 |
| PEP | PEP | 44,80 | 44,60 | 0,45% | 44,50 | 44,50 | 45,10 | 2111 | 95 | 25.09.2020 17:02:28 |
| MEDICALG | MDG | 21,45 | 21,90 | -2,05% | 21,90 | 20,25 | 21,90 | 10046 | 210 | 25.09.2020 16:49:54 |
| NTTSYSTEM | NTT | 2,78 | 2,70 | 2,96% | 2,74 | 2,63 | 2,79 | 3249 | 9 | 25.09.2020 15:56:49 |
| PKNORLEN | PKN | 44,43 | 44,07 | 0,82% | 44,10 | 44,05 | 44,94 | 844178 | 37 531 | 25.09.2020 17:04:59 |
| ODLEWNIE | ODL | 4,66 | 4,60 | 1,30% | 4,68 | 4,60 | 4,70 | 2179 | 10 | 25.09.2020 15:25:08 |
| UNIBEP | UNI | 7,78 | 7,74 | 0,52% | 7,78 | 7,78 | 7,80 | 377 | 3 | 25.09.2020 10:41:49 |
| UNIMOT | UNT | 33,40 | 33,10 | 0,91% | 33,10 | 31,95 | 33,60 | 31626 | 1 032 | 25.09.2020 17:01:33 |
| KRUK | KRU | 129,90 | 128 | 1,48% | 127,50 | 125,10 | 130,90 | 19560 | 2 507 | 25.09.2020 17:03:48 |
| SWISSMED | SWD | 3,07 | 3,05 | 0,66% | 3,02 | 2,72 | 3,07 | 19563 | 55 | 25.09.2020 16:32:20 |
| ZAMET | ZMT | 0,92 | 0,90 | 2,78% | 0,88 | 0,87 | 0,92 | 14750 | 13 | 25.09.2020 17:00:00 |
| POLICE | PCE | 11,90 | 11,90 | 0,00% | 11,90 | 11,90 | 12,30 | 969 | 12 | 25.09.2020 15:15:28 |
| TRAKCJA | TRK | 1,51 | 1,53 | -1,44% | 1,55 | 1,50 | 1,55 | 100025 | 151 | 25.09.2020 17:00:00 |
| TRANSPOL | TRN | 2,83 | 2,79 | 1,43% | 2,83 | 2,83 | 2,83 | 105 | 0 | 25.09.2020 09:05:32 |
| VRG | VRG | 2,42 | 2,48 | -2,82% | 2,48 | 2,35 | 2,48 | 136533 | 328 | 25.09.2020 17:00:00 |
| TOYA | TOA | 7,56 | 7,40 | 2,16% | 7,40 | 7,36 | 7,56 | 5840 | 44 | 25.09.2020 16:46:20 |
| WIELTON | WLT | 4,10 | 4,05 | 1,23% | 4 | 3,95 | 4,14 | 46269 | 186 | 25.09.2020 17:04:41 |
| RAWLPLUG | RWL | 7,84 | 7,84 | 0,00% | 8 | 7,84 | 8 | 202 | 2 | 25.09.2020 10:50:19 |
| KRKA | KRK | 389 | 385 | 1,04% | 389 | 389 | 389 | 10 | 4 | 25.09.2020 11:32:51 |
| ATREM | ATR | 1,88 | 1,91 | -1,83% | 1,94 | 1,87 | 1,94 | 6177 | 12 | 25.09.2020 14:51:35 |
| BOWIM | BOW | 1,97 | 1,85 | 6,49% | 1,91 | 1,85 | 1,99 | 56231 | 105 | 25.09.2020 13:28:11 |
| AGORA | AGO | 6,18 | 5,96 | 3,69% | 6 | 6 | 6,36 | 13350 | 83 | 25.09.2020 16:38:29 |
| AMICA | AMC | 134,40 | 135,80 | -1,03% | 135,80 | 133,20 | 136,40 | 1581 | 212 | 25.09.2020 17:00:00 |
| LUBAWA | LBW | 1,31 | 1,24 | 6,07% | 1,23 | 1,20 | 1,32 | 581636 | 730 | 25.09.2020 17:00:43 |
| STALPROFI | STF | 5,38 | 5,30 | 1,51% | 5,40 | 5,34 | 5,40 | 2928 | 16 | 25.09.2020 16:10:54 |
| MCI | MCI | 12,95 | 12,90 | 0,39% | 12,75 | 12,70 | 12,95 | 1978 | 25 | 25.09.2020 13:21:53 |
| QUERCUS | QRS | 3,49 | 3,48 | 0,29% | 3,48 | 3,38 | 3,50 | 7536 | 26 | 25.09.2020 17:01:35 |
| PROJPRZEM | PJP | 16,95 | 16,95 | 0,00% | 17,60 | 16,45 | 17,60 | 955 | 16 | 25.09.2020 15:52:14 |
| DEVELIA | DVL | 1,61 | 1,64 | -1,59% | 1,65 | 1,61 | 1,65 | 382469 | 619 | 25.09.2020 17:01:11 |
| AGROTON | AGT | 4 | 4,02 | -0,50% | 4,03 | 3,84 | 4,05 | 7317 | 29 | 25.09.2020 16:38:53 |
| RELPOL | RLP | 5,30 | 5,18 | 2,32% | 5,18 | 5,14 | 5,30 | 4229 | 22 | 25.09.2020 17:01:21 |
| INTERCARS | CAR | 230 | 223 | 3,14% | 227 | 222 | 233 | 2043 | 467 | 25.09.2020 16:48:24 |
| IMS | IMS | 2,71 | 2,80 | -3,21% | 2,80 | 2,71 | 2,80 | 8600 | 23 | 25.09.2020 17:00:00 |
| FORTE | FTE | 29,40 | 29,95 | -1,84% | 29,80 | 29,25 | 29,90 | 42809 | 1 264 | 25.09.2020 16:37:15 |
| EUCO | EUC | 4,70 | 4,62 | 1,73% | 4,60 | 4,60 | 5 | 6542 | 31 | 25.09.2020 17:01:38 |
| TALEX | TLX | 11,15 | 11,20 | -0,45% | 11,15 | 10,70 | 11,15 | 668 | 7 | 25.09.2020 15:59:18 |
| INTERAOLT | IRL | 15 | 15,30 | -1,96% | 14,85 | 14,85 | 15,35 | 4500 | 68 | 25.09.2020 17:00:00 |
| EKOEXPORT | EEX | 4,82 | 4,78 | 0,73% | 4,79 | 4,62 | 4,84 | 47718 | 226 | 25.09.2020 17:00:00 |
| BETACOM | BCM | 10,40 | 10,50 | -0,95% | 10,50 | 10,40 | 10,50 | 3005 | 31 | 25.09.2020 15:23:45 |
| LARQ | LRQ | 1,75 | 1,80 | -2,78% | 1,76 | 1,75 | 1,76 | 11605 | 20 | 25.09.2020 15:53:28 |
| CIGAMES | CIG | 1,37 | 1,25 | 9,60% | 1,24 | 1,23 | 1,43 | 2579207 | 3 466 | 25.09.2020 17:04:26 |
| ARCTIC | ATC | 3,58 | 3,62 | -1,11% | 3,62 | 3,58 | 3,69 | 31041 | 113 | 25.09.2020 17:00:00 |
| TRITON | TRI | 2,21 | 2,21 | 0,00% | 2,24 | 2,21 | 2,24 | 9450 | 21 | 25.09.2020 09:15:33 |
| ATENDE | ATD | 3,20 | 3,10 | 3,23% | 3,10 | 3,10 | 3,20 | 2420 | 8 | 25.09.2020 16:06:38 |
| MILLENNIUM | MIL | 2,70 | 2,65 | 1,96% | 2,66 | 2,64 | 2,72 | 1050087 | 2 821 | 25.09.2020 17:04:31 |
| BOS | BOS | 5,20 | 5,28 | -1,52% | 5,32 | 5,14 | 5,40 | 7661 | 40 | 25.09.2020 17:00:00 |
| PAMAPOL | PMP | 1,56 | 1,59 | -1,89% | 1,59 | 1,45 | 1,64 | 66093 | 101 | 25.09.2020 17:00:00 |
| PUNKPIRAT | PUN | 0,81 | 0,81 | 0,00% | 0,82 | 0,75 | 0,82 | 102421 | 81 | 25.09.2020 17:00:00 |
| IZOBLOK | IZB | 34,50 | 35,20 | -1,99% | 35,20 | 34,50 | 36 | 65 | 2 | 25.09.2020 17:00:00 |
| MANGATA | MGT | 45,20 | 47,40 | -4,64% | 47 | 45,20 | 47 | 117 | 5 | 25.09.2020 10:34:00 |
| FASING | FSG | 11,75 | 11,20 | 4,91% | 11 | 11 | 11,75 | 2225 | 25 | 25.09.2020 13:39:57 |
| RAFAMET | RAF | 14,70 | 14,70 | -2,00% | 15 | 14,70 | 15 | 27 | 0 | 24.09.2020 16:44:38 |
| ROPCZYCE | RPC | 21,90 | 22,20 | -1,35% | 22,20 | 21,90 | 22,50 | 1940 | 43 | 25.09.2020 16:33:24 |
| INTERFERI | INF | 3,10 | 3,30 | -6,06% | 3,10 | 3,10 | 3,22 | 599 | 2 | 25.09.2020 16:49:58 |
| PANOVA | NVA | 11,30 | 11,50 | -1,74% | 11 | 11 | 11,45 | 287 | 3 | 24.09.2020 15:59:12 |
| FERRUM | FER | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,80 | 6 | 0 | 25.09.2020 14:59:24 |
| OPONEO.PL | OPN | 31,90 | 31,90 | 0,00% | 31,40 | 31 | 31,90 | 2111 | 66 | 25.09.2020 16:07:58 |
| KINOPOL | KPL | 6,75 | 6,90 | -2,17% | 6,90 | 6,55 | 6,90 | 10561 | 71 | 25.09.2020 17:01:22 |
| KREC | KRC | 7,20 | 7,50 | -4,00% | 7,50 | 7,18 | 7,50 | 325 | 2 | 25.09.2020 16:37:46 |
| TAURONPE | TPE | 2,22 | 1,85 | 19,98% | 1,84 | 1,84 | 2,35 | 15906805 | 34 144 | 25.09.2020 17:04:07 |
| VOTUM | VOT | 12,60 | 12,90 | -2,33% | 12,65 | 12,40 | 12,70 | 9204 | 115 | 25.09.2020 16:44:10 |
| ATLASEST | ATL | 1,20 | 1,19 | 0,84% | 1,20 | 1,20 | 1,27 | 20304 | 25 | 25.09.2020 16:44:36 |
| PEKAO | PEO | 48,30 | 48,65 | -0,72% | 48,70 | 48,05 | 49,15 | 970637 | 47 164 | 25.09.2020 17:00:00 |
| WIKANA | WIK | 2 | 2 | 0,00% | 1,91 | 1,91 | 2 | 5634 | 11 | 25.09.2020 16:01:23 |
| ELZAB | ELZ | 3,90 | 3,94 | -1,02% | 4 | 3,78 | 4 | 892 | 3 | 25.09.2020 16:20:45 |
| DATAWALK | DAT | 195 | 174 | 12,07% | 177,50 | 170 | 200 | 32775 | 6 280 | 25.09.2020 17:01:47 |
| CYFRPLSAT | CPS | 27,24 | 27,30 | -0,22% | 27,46 | 26,90 | 27,54 | 541552 | 14 746 | 25.09.2020 17:00:00 |
| ATMGRUPA | ATG | 3,74 | 3,74 | 0,00% | 3,74 | 3,74 | 3,82 | 180 | 1 | 25.09.2020 16:10:32 |
| BUMECH | BMC | 2,09 | 2,08 | 0,48% | 2,20 | 2,05 | 2,24 | 15188 | 32 | 25.09.2020 17:00:00 |
| ZEPAK | ZEP | 9,88 | 9,86 | 0,20% | 9,86 | 9,52 | 9,88 | 14983 | 146 | 25.09.2020 17:00:00 |
| ZPUE | PUE | 165 | 169 | -2,37% | 168,50 | 161 | 169,50 | 428 | 70 | 25.09.2020 15:36:08 |
| APLISENS | APN | 10,90 | 11,10 | -1,80% | 10,90 | 10,90 | 11,10 | 160 | 2 | 25.09.2020 13:48:06 |
| POZBUD | POZ | 1,68 | 1,36 | 23,16% | 1,60 | 1,53 | 1,70 | 390836 | 639 | 25.09.2020 17:00:00 |
| BOGDANKA | LWB | 18,90 | 18,20 | 3,85% | 18,30 | 18,30 | 20,10 | 49487 | 944 | 25.09.2020 17:03:51 |
| BIOMEDLUB | BML | 16,05 | 18,05 | -11,08% | 17,40 | 15,80 | 18,25 | 5468257 | 91 430 | 25.09.2020 17:04:08 |
| WARIMPEX | WXF | 5,28 | 5,28 | 0,00% | 5,28 | 5,28 | 5,28 | 137 | 1 | 16.09.2020 14:29:09 |
| ASBIS | ASB | 5,20 | 5,20 | 0,00% | 5,20 | 5,15 | 5,25 | 50798 | 264 | 25.09.2020 17:00:00 |
| AIGAMES | ALG | 22,80 | 23 | -0,87% | 23,30 | 22,70 | 24 | 33728 | 792 | 25.09.2020 17:00:00 |
| CEZ | CEZ | 74,40 | 73,50 | 1,22% | 73,90 | 73,90 | 74,40 | 235 | 17 | 25.09.2020 17:00:00 |
| INGBSK | ING | 119,40 | 122,80 | -2,77% | 123,40 | 118,20 | 123,80 | 6341 | 763 | 25.09.2020 17:00:00 |
| PRAGMAFA | PRF | 25,40 | 25,40 | 0,00% | 25,40 | 25 | 25,60 | 1792 | 45 | 25.09.2020 17:00:00 |
| SEKO | SEK | 8,90 | 8,90 | 0,00% | 8,70 | 8,65 | 8,90 | 450 | 4 | 25.09.2020 13:53:27 |
| PGSSOFT | PSW | 12,75 | 11,95 | 6,69% | 11,95 | 11,95 | 12,85 | 26909 | 338 | 25.09.2020 16:01:31 |
| ASTARTA | AST | 16,40 | 17 | -3,53% | 16,70 | 16,30 | 16,85 | 14310 | 236 | 25.09.2020 16:30:03 |
| RADPOL | RDL | 2,19 | 2,19 | 0,00% | 2,19 | 2,08 | 2,19 | 11602 | 24 | 25.09.2020 16:49:33 |
| SANWIL | SNW | 4,76 | 4,34 | 9,68% | 4,34 | 4,10 | 4,76 | 115311 | 517 | 25.09.2020 17:00:38 |
| HELIO | HEL | 10,90 | 10,30 | 5,83% | 10,90 | 10,90 | 10,90 | 2 | 0 | 25.09.2020 09:01:11 |
| INPRO | INP | 4,24 | 4,36 | -2,75% | 4,40 | 4,24 | 4,40 | 269 | 1 | 25.09.2020 10:08:12 |
| MENNICA | MNC | 18,90 | 19 | -0,53% | 18,90 | 18,60 | 19 | 5137 | 96 | 25.09.2020 17:00:00 |
| MOJ | MOJ | 1,57 | 1,25 | 25,60% | 1,40 | 1,37 | 1,57 | 271227 | 392 | 25.09.2020 17:03:09 |
| PEPEES | PPS | 1,42 | 1,38 | 2,90% | 1,39 | 1,37 | 1,42 | 8333 | 12 | 25.09.2020 15:59:59 |
| PGE | PGE | 5,85 | 5,01 | 16,85% | 5,02 | 4,98 | 6,30 | 6637787 | 37 900 | 25.09.2020 17:04:31 |
| ERG | ERG | 53 | 51,50 | 2,91% | 53 | 49,20 | 53 | 591 | 30 | 25.09.2020 17:00:00 |
| KETY | KTY | 464,50 | 435 | 6,78% | 439 | 436,50 | 467 | 21652 | 9 998 | 25.09.2020 17:00:00 |
| KOGENERA | KGN | 32,50 | 32,50 | 0,00% | 34 | 31,70 | 34 | 1213 | 39 | 25.09.2020 16:47:33 |
| KPPD | KPD | 27,60 | 27,60 | 0,00% | 26,40 | 27,60 | 27,60 | 55 | 2 | 16.09.2020 17:04:32 |
| KRUSZWICA | KSW | 53 | 52,60 | 0,76% | 52,40 | 52 | 53 | 1040 | 55 | 25.09.2020 16:32:50 |
| LOTOS | LTS | 34 | 34,62 | -1,79% | 34,95 | 33,22 | 35,23 | 404439 | 13 715 | 25.09.2020 17:02:20 |
| LSISOFT | LSI | 14,50 | 15,25 | -4,92% | 15,25 | 14,50 | 15,25 | 1660 | 25 | 25.09.2020 11:57:28 |
| ERBUD | ERB | 18,75 | 18,70 | 0,27% | 18,60 | 18 | 19 | 835 | 15 | 25.09.2020 12:57:03 |
| WOJAS | WOJ | 4,30 | 4,12 | 4,37% | 4,38 | 4,12 | 4,38 | 4315 | 18 | 25.09.2020 12:42:22 |
| SUNEX | SNX | 4,50 | 4,78 | -5,86% | 4,78 | 4,50 | 4,88 | 53577 | 248 | 25.09.2020 17:00:00 |
| SUWARY | SUW | 17,40 | 16,10 | 8,07% | 17,40 | 17,40 | 17,40 | 5 | 0 | 25.09.2020 09:00:00 |
| OTMUCHOW | OTM | 1,24 | 1,25 | -0,80% | 1,24 | 1,24 | 1,24 | 11 | 0 | 25.09.2020 09:00:00 |
| ALTA | AAT | 1,20 | 1,14 | 5,26% | 1,24 | 1,14 | 1,24 | 359 | 0 | 25.09.2020 16:40:54 |
| ZREMB | ZRE | 0,71 | 0,72 | -0,70% | 0,72 | 0,70 | 0,72 | 7167 | 5 | 25.09.2020 16:32:28 |
| ELEKTROTI | ELT | 5,18 | 5,14 | 0,78% | 5,12 | 5,04 | 5,18 | 1414 | 7 | 25.09.2020 17:00:00 |
| RUBICON | RBC | 1,82 | 1,80 | 1,11% | 1,89 | 1,78 | 1,89 | 4051 | 7 | 25.09.2020 17:00:00 |
| PHN | PHN | 11,30 | 11 | 2,73% | 11 | 11 | 11,60 | 994 | 11 | 25.09.2020 15:22:15 |
| ASMGROUP | ASM | 2,40 | 2,40 | 0,00% | 2,40 | 2,40 | 2,40 | 10 | 0 | 10.09.2020 09:00:00 |
| PROVIDENT | IPF | 2,30 | 2,40 | -4,17% | 2,47 | 2,26 | 2,48 | 270527 | 629 | 25.09.2020 17:02:29 |
| FEERUM | FEE | 12,05 | 11,50 | 4,78% | 12,20 | 12,05 | 12,20 | 8 | 0 | 25.09.2020 14:58:58 |
| APSENERGY | APE | 1,82 | 1,86 | -2,15% | 1,88 | 1,76 | 1,88 | 7968 | 14 | 25.09.2020 16:22:56 |
| GLCOSMED | GLC | 6,10 | 6,10 | 0,00% | 6,20 | 5,60 | 6,20 | 152209 | 895 | 25.09.2020 17:00:00 |
| OTLOG | OTS | 5,30 | 5 | 6,00% | 5 | 4,90 | 5,30 | 5632 | 28 | 25.09.2020 17:00:00 |
| MLPGROUP | MLG | 70 | 69 | 1,45% | 70 | 70 | 72 | 68 | 5 | 25.09.2020 14:13:05 |
| PKPCARGO | PKP | 11,34 | 11,04 | 2,72% | 10,88 | 10,80 | 11,40 | 44907 | 502 | 25.09.2020 17:04:02 |
| NEWAG | NWG | 26,20 | 26 | 0,77% | 26,50 | 26,10 | 26,90 | 1756 | 46 | 25.09.2020 17:00:00 |
| ENERGA | ENG | 8,28 | 8,28 | 0,00% | 8,28 | 8,28 | 8,29 | 434285 | 3 596 | 25.09.2020 17:00:00 |
| VISTAL | VTL | 3,10 | 3 | 3,51% | 3 | 2,95 | 3,19 | 136712 | 425 | 25.09.2020 17:00:00 |
| MFO | MFO | 19,80 | 19,80 | 0,00% | 19,80 | 19,80 | 20,20 | 752 | 15 | 25.09.2020 16:15:33 |
| MERCATOR | MRC | 467 | 411 | 13,63% | 420 | 416 | 486 | 203653 | 91 218 | 25.09.2020 17:04:08 |
| CPGROUP | CPG | 6,10 | 6,10 | 0,00% | 6,16 | 6,10 | 6,24 | 2521 | 16 | 25.09.2020 10:47:56 |
| LIVECHAT | LVC | 93,30 | 93,30 | 0,00% | 91,10 | 91,10 | 95,70 | 10503 | 992 | 25.09.2020 17:00:00 |
| TALANX | TNX | 150 | 156 | -3,85% | 150 | 150 | 150 | 1 | 0 | 31.08.2020 10:04:15 |
| PCCROKITA | PCR | 42,70 | 41,90 | 1,91% | 42,20 | 41,50 | 42,80 | 1758 | 74 | 25.09.2020 17:00:00 |
| ALUMETAL | AML | 35,60 | 35,40 | 0,57% | 35,60 | 35,60 | 36 | 453 | 16 | 25.09.2020 12:33:15 |
| ALTUSTFI | ALI | 0,76 | 0,80 | -4,02% | 0,81 | 0,76 | 0,81 | 33054 | 26 | 25.09.2020 17:00:00 |
| TORPOL | TOR | 11,70 | 11,20 | 4,46% | 11,25 | 11,25 | 11,80 | 40658 | 466 | 25.09.2020 17:00:42 |
| POLWAX | PWX | 2,66 | 2,80 | -5,00% | 2,78 | 2,64 | 2,80 | 2770 | 8 | 25.09.2020 16:37:01 |
| FENGHUA | FGT | 17,52 | 17,52 | 0,00% | 17,52 | 17,52 | 17,52 | 10 | 0 | 04.05.2016 12:10:17 |
| SKARBIEC | SKH | 24,60 | 24,50 | 0,41% | 23,90 | 23,90 | 24,70 | 798 | 19 | 25.09.2020 17:00:00 |
| VIGOSYS | VGO | 570 | 570 | 0,00% | 560 | 555 | 570 | 150 | 84 | 25.09.2020 17:00:00 |
| EVEREST | EVE | 19,60 | 18,50 | 5,95% | 20 | 18,50 | 20 | 2270 | 44 | 25.09.2020 17:00:00 |
| SANTANDER | SAN | 7,08 | 7,12 | -0,56% | 6,95 | 6,95 | 7,21 | 12864 | 91 | 25.09.2020 16:45:43 |
| CDRL | CDL | 12,10 | 12,40 | -2,42% | 12,55 | 12,10 | 12,55 | 444 | 5 | 25.09.2020 11:12:25 |
| AIRWAY | AWM | 1,48 | 1,46 | 1,37% | 1,48 | 1,38 | 1,53 | 710635 | 1 034 | 25.09.2020 17:01:18 |
| DEKPOL | DEK | 24,20 | 24,40 | -0,82% | 24,60 | 23,20 | 24,60 | 38 | 1 | 25.09.2020 16:01:15 |
| PEMANAGER | PEM | 10,05 | 10,05 | 0,00% | 10,20 | 9,52 | 10,20 | 1107 | 11 | 25.09.2020 17:00:00 |
| IDEABANK | IDA | 1,50 | 1,59 | -5,66% | 1,48 | 1,48 | 1,56 | 100060 | 150 | 25.09.2020 17:00:44 |
| WIRTUALNA | WPL | 69 | 69,40 | -0,58% | 69,40 | 68,20 | 69,40 | 1369 | 94 | 25.09.2020 17:00:00 |
| ADIUVO | ADV | 5,90 | 5,62 | 4,98% | 5,62 | 5,62 | 5,90 | 200 | 1 | 25.09.2020 17:00:00 |
| PEKABEX | PBX | 13,60 | 13,95 | -2,51% | 13,80 | 13,55 | 13,90 | 3273 | 45 | 25.09.2020 16:35:14 |
| ATAL | 1AT | 33 | 33,40 | -1,20% | 32,50 | 31,60 | 33,10 | 1131 | 37 | 25.09.2020 17:00:00 |
| PRAIRIE | PDZ | 0,65 | 0,67 | -2,84% | 0,66 | 0,65 | 0,70 | 287098 | 191 | 25.09.2020 17:00:00 |
| WITTCHEN | WTN | 7,38 | 7,14 | 3,36% | 7,14 | 7,14 | 7,42 | 2280 | 17 | 25.09.2020 17:00:00 |
| CITYSERV | CTS | 8 | 8,28 | -3,38% | 8 | 8 | 8 | 20 | 0 | 25.09.2020 16:38:11 |
| LOKUM | LKD | 11,45 | 11,60 | -1,29% | 11,25 | 11 | 11,45 | 1226 | 14 | 25.09.2020 15:14:01 |
| KRVITAMIN | KVT | 32,90 | 31 | 6,13% | 31,50 | 30,40 | 34,30 | 122001 | 3 950 | 25.09.2020 17:04:50 |
| ENTER | ENT | 24,40 | 25,10 | -2,79% | 25,10 | 24,20 | 25,10 | 1584 | 39 | 25.09.2020 17:00:00 |
| KGL | KGL | 15,15 | 15,20 | -0,33% | 15,60 | 15 | 15,70 | 2067 | 32 | 25.09.2020 16:33:03 |
| MASTERPHA | MPH | 4,26 | 4,25 | 0,24% | 4,30 | 4,26 | 4,40 | 14365 | 61 | 25.09.2020 17:02:43 |
| PBKM | BKM | 78 | 79 | -1,27% | 79 | 78 | 80 | 131 | 10 | 25.09.2020 14:05:27 |
| XTB | XTB | 15 | 15,65 | -4,15% | 15,65 | 14,95 | 15,75 | 845561 | 12 839 | 25.09.2020 17:02:47 |
| ARCHICOM | ARH | 17,90 | 17,60 | 1,70% | 17,40 | 17,40 | 17,90 | 4473 | 79 | 25.09.2020 14:28:25 |
| I2DEV | I2D | 10,20 | 9,80 | 4,08% | 9,80 | 9,80 | 10,20 | 1203 | 12 | 25.09.2020 16:48:15 |
| AUTOPARTN | APR | 7,04 | 7,06 | -0,28% | 7,02 | 7,02 | 7,06 | 22955 | 161 | 25.09.2020 17:00:13 |
| TOWERINVT | TOW | 17 | 17,40 | -2,30% | 17 | 17 | 17 | 254 | 4 | 25.09.2020 17:02:29 |
| PLAYWAY | PLW | 452,50 | 435 | 4,02% | 435 | 435 | 460 | 7765 | 3 496 | 25.09.2020 17:00:00 |
| TBULL | TBL | 20 | 20 | 0,00% | 20,40 | 19 | 20,40 | 2411 | 47 | 25.09.2020 17:00:00 |
| ARTIFEX | ART | 9,36 | 8,88 | 5,41% | 8,98 | 8,90 | 9,46 | 3375 | 31 | 25.09.2020 16:48:55 |
| CLNPHARMA | CLN | 40,40 | 40,50 | -0,25% | 40,50 | 40,20 | 41 | 15710 | 636 | 25.09.2020 17:04:25 |
| BIK | BIK | 12,95 | 13 | -0,38% | 13,45 | 12,95 | 13,45 | 73 | 1 | 25.09.2020 10:11:57 |
| UNICREDIT | UCG | 28,10 | 31,51 | -10,82% | 29 | 28,10 | 29 | 2 | 0 | 25.09.2020 10:42:11 |
| DINOPL | DNP | 224,20 | 229,20 | -2,18% | 229,20 | 223,20 | 230 | 77397 | 17 462 | 25.09.2020 17:00:00 |
| MAXCOM | MXC | 12,20 | 12,20 | 0,00% | 12,55 | 11,85 | 12,85 | 1780 | 22 | 25.09.2020 16:49:58 |
| PLAY | PLY | 38,58 | 38,58 | 0,00% | 38,60 | 38,56 | 38,62 | 3683013 | 142 058 | 25.09.2020 17:01:09 |
| XTPL | XTP | 90 | 85 | 5,88% | 86 | 82,20 | 94,60 | 3176 | 283 | 25.09.2020 17:00:00 |
| MOL | MOL | 19,58 | 19,76 | -0,91% | 19,74 | 19,22 | 19,75 | 55308 | 1 087 | 25.09.2020 16:37:11 |
| MARVIPOL | MVP | 5,10 | 5,10 | 0,00% | 5 | 4,96 | 5,10 | 16568 | 84 | 25.09.2020 17:00:00 |
| NANOGROUP | NNG | 3,20 | 3,32 | -3,61% | 3 | 3 | 3,20 | 1414 | 4 | 25.09.2020 15:43:26 |
| R22 | R22 | 31,90 | 30,60 | 4,25% | 30,60 | 30,60 | 32,10 | 12372 | 390 | 25.09.2020 17:02:37 |
| ULTGAMES | ULG | 28,15 | 25,80 | 9,11% | 25,80 | 25,80 | 28,35 | 13350 | 363 | 25.09.2020 17:00:00 |
| SERINUS | SEN | 0,35 | 0,36 | -1,12% | 0,36 | 0,35 | 0,36 | 45818 | 16 | 25.09.2020 17:00:00 |
| ATLANTIS | ATS | 0,69 | 0,69 | 0,00% | 0,67 | 0,66 | 0,69 | 1137 | 1 | 25.09.2020 12:35:53 |
| IIAAV | IIA | 59,65 | 60 | -0,58% | 62 | 59,45 | 62 | 87508 | 5 219 | 25.09.2020 13:30:07 |
| BOOMBIT | BBT | 19,80 | 19,50 | 1,54% | 19,90 | 19,50 | 20 | 6940 | 137 | 25.09.2020 17:00:00 |
| NOVATURAS | NTU | 8,45 | 9 | -6,11% | 7,70 | 7,70 | 8,45 | 151 | 1 | 24.09.2020 17:02:08 |
| OAT | OAT | 18,25 | 18,25 | 0,00% | 18,10 | 17,60 | 18,25 | 20366 | 364 | 25.09.2020 16:44:25 |
| MLSYSTEM | MLS | 77,60 | 76 | 2,11% | 76 | 74 | 78,40 | 15248 | 1 160 | 25.09.2020 17:00:00 |
| SILVAIR-REGS | SVRS | 9 | 9,13 | -1,42% | 9,44 | 9 | 9,44 | 842 | 8 | 25.09.2020 16:34:40 |
| TSGAMES | TEN | 539 | 527 | 2,28% | 526 | 500 | 545 | 19672 | 10 281 | 25.09.2020 17:00:00 |
| AMREST | EAT | 16,74 | 17,30 | -3,24% | 17,30 | 16,36 | 17,48 | 828627 | 13 851 | 25.09.2020 17:02:53 |
| SELVITA | SLV | 44 | 44 | 0,00% | 44 | 43,60 | 45,10 | 5477 | 241 | 25.09.2020 17:02:04 |
| FON | FON | 0,13 | 0,13 | -1,56% | 0,12 | 0,12 | 0,13 | 65895 | 8 | 25.09.2020 17:02:26 |
| GAMEOPS | GOP | 32,75 | 33,80 | -3,11% | 33,06 | 30 | 34 | 6243 | 203 | 25.09.2020 17:00:00 |
| GAMFACTOR | GIF | 18,49 | 19 | -2,68% | 19 | 17,50 | 19 | 4114 | 76 | 25.09.2020 17:00:00 |
