WIG
Ostatnie notowanie z: 30.11.2020 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 52639,45 | -1,24% | 3 118 | 53302,48 | 53076,28 | 52379,74 | 53077,47 | 88 | 190 | 55 | 35588,11 | 59298,22 |
Stan na dzień 02.12.2020
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,26 | 1,31 | -4,20% | 1,31 | 1,24 | 1,31 | 369160 | 465 | 30.11.2020 17:00:00 |
| ASSECOBS | ABS | 33,60 | 34,60 | -2,89% | 34,40 | 33,60 | 34,40 | 1360 | 46 | 30.11.2020 17:04:25 |
| PZU | PZU | 25,12 | 26,77 | -6,16% | 26,66 | 25,12 | 26,66 | 6759744 | 171 511 | 30.11.2020 17:04:34 |
| PRAGMAINK | PRI | 7,20 | 7,50 | -4,00% | 7,50 | 6,86 | 7,50 | 3462 | 24 | 30.11.2020 17:00:00 |
| PLASTBOX | PLX | 1,87 | 1,83 | 2,19% | 1,80 | 1,80 | 1,87 | 4800 | 9 | 30.11.2020 16:13:08 |
| IMCOMPANY | IMC | 15,50 | 15,60 | -0,64% | 15,60 | 15,40 | 15,85 | 3352 | 52 | 30.11.2020 15:19:42 |
| IPOPEMA | IPE | 3,88 | 3,84 | 1,04% | 3,90 | 3,84 | 3,96 | 23117 | 89 | 30.11.2020 17:00:00 |
| GTC | GTC | 6,90 | 7 | -1,43% | 6,86 | 6,78 | 6,98 | 18042 | 124 | 30.11.2020 17:00:00 |
| SKOTAN | SKT | 1,83 | 1,76 | 3,98% | 1,80 | 1,76 | 1,83 | 28282 | 51 | 30.11.2020 15:17:27 |
| RAINBOW | RBW | 18,30 | 18,60 | -1,61% | 18,50 | 18 | 18,50 | 9860 | 180 | 30.11.2020 16:45:12 |
| HYDROTOR | HDR | 29 | 29 | 0,00% | 29,20 | 28,60 | 29,20 | 374 | 11 | 30.11.2020 16:43:17 |
| HARPER | HRP | 12,60 | 13,70 | -8,03% | 13,90 | 12,60 | 13,90 | 40910 | 529 | 30.11.2020 17:00:47 |
| DEBICA | DBC | 77,40 | 77 | 0,52% | 77 | 76,60 | 77,40 | 1157 | 89 | 30.11.2020 16:09:42 |
| INTROL | INL | 3,80 | 3,80 | 0,00% | 3,70 | 3,70 | 3,84 | 21667 | 81 | 30.11.2020 16:36:02 |
| MERCOR | MCR | 10,10 | 10 | 1,00% | 10,10 | 9,90 | 10,10 | 586 | 6 | 30.11.2020 15:48:25 |
| MEXPOLSKA | MEX | 1,41 | 1,42 | -0,70% | 1,43 | 1,39 | 1,43 | 14419 | 20 | 30.11.2020 09:41:48 |
| EUROTEL | ETL | 23,90 | 24,20 | -1,24% | 24 | 23,50 | 24 | 1836 | 44 | 30.11.2020 17:02:33 |
| 06MAGNA | 06N | 1,50 | 1,54 | -2,60% | 1,55 | 1,46 | 1,55 | 63887 | 95 | 30.11.2020 17:00:00 |
| WAWEL | WWL | 560 | 562 | -0,36% | 562 | 558 | 562 | 12 | 7 | 30.11.2020 13:58:22 |
| JSW | JSW | 24,47 | 23,71 | 3,21% | 23,10 | 22,44 | 24,80 | 1534703 | 36 268 | 30.11.2020 17:03:52 |
| LIBET | LBT | 2,06 | 2,11 | -2,37% | 2,06 | 2,06 | 2,09 | 14215 | 29 | 30.11.2020 15:58:11 |
| PROTEKTOR | PRT | 4,72 | 4,80 | -1,67% | 4,90 | 4,42 | 4,90 | 51165 | 234 | 30.11.2020 17:00:43 |
| VENTUREIN | VTI | 1,86 | 1,86 | 0,00% | 1,85 | 1,84 | 1,86 | 5300 | 10 | 30.11.2020 16:01:47 |
| NEUCA | NEU | 623 | 618 | 0,81% | 618 | 604 | 623 | 1052 | 651 | 30.11.2020 17:00:00 |
| ZUE | ZUE | 3,60 | 3,60 | 0,00% | 3,68 | 3,40 | 3,68 | 11124 | 40 | 30.11.2020 17:00:00 |
| SANPL | SPL | 174 | 182,90 | -4,87% | 180,20 | 172,50 | 180,90 | 212925 | 37 132 | 30.11.2020 17:00:00 |
| ENELMED | ENE | 19 | 19 | 0,00% | 19 | 19 | 19 | 155 | 3 | 30.11.2020 17:00:00 |
| KSGAGRO | KSG | 2,46 | 2,68 | -8,21% | 2,72 | 2,46 | 2,76 | 94804 | 240 | 30.11.2020 17:00:00 |
| STALEXP | STX | 3,21 | 3,20 | 0,31% | 3,20 | 3,17 | 3,24 | 93261 | 299 | 30.11.2020 17:01:58 |
| CCC | CCC | 62,40 | 62,70 | -0,48% | 62,54 | 61,24 | 62,90 | 224845 | 14 019 | 30.11.2020 17:01:19 |
| ECHO | ECH | 3,96 | 4,02 | -1,49% | 4 | 3,96 | 4 | 21677 | 86 | 30.11.2020 17:00:00 |
| HANDLOWY | BHW | 34 | 34,75 | -2,16% | 34,30 | 34 | 34,50 | 37100 | 1 266 | 30.11.2020 17:00:00 |
| 11BIT | 11B | 480 | 482,50 | -0,52% | 482 | 470 | 482 | 9536 | 4 532 | 30.11.2020 17:00:00 |
| ACAUTOGAZ | ACG | 37 | 37 | 0,00% | 37 | 36,50 | 37 | 206 | 8 | 30.11.2020 16:04:09 |
| KCI | KCI | 0,68 | 0,68 | -0,30% | 0,67 | 0,65 | 0,68 | 34949 | 23 | 30.11.2020 17:00:00 |
| RONSON | RON | 1,32 | 1,36 | -2,94% | 1,36 | 1,32 | 1,36 | 14097 | 19 | 30.11.2020 17:00:00 |
| ASSECOSEE | ASE | 39,60 | 40,50 | -2,22% | 40,50 | 39,50 | 40,50 | 911 | 36 | 30.11.2020 17:00:00 |
| SIMPLE | SME | 12 | 12 | 0,00% | 12 | 12 | 12 | 137 | 2 | 30.11.2020 15:16:46 |
| REMAK | RMK | 9,94 | 10,30 | -3,50% | 10,30 | 9,94 | 10,30 | 1556 | 16 | 30.11.2020 16:28:57 |
| RANKPROGR | RNK | 1,84 | 1,76 | 4,84% | 1,76 | 1,70 | 1,89 | 94626 | 172 | 30.11.2020 16:47:55 |
| INSTALKRK | INK | 19,65 | 19,90 | -1,26% | 19,90 | 19,40 | 19,90 | 2400 | 47 | 30.11.2020 17:02:18 |
| MDIENERGIA | MDI | 3,64 | 3,70 | -1,62% | 3,76 | 3,64 | 3,77 | 13010 | 48 | 30.11.2020 15:58:22 |
| FAMUR | FMF | 1,65 | 1,66 | -0,60% | 1,68 | 1,62 | 1,74 | 5447008 | 9 040 | 30.11.2020 17:00:00 |
| BBIDEV | BBD | 3,45 | 3,50 | -1,43% | 3,51 | 3,44 | 3,51 | 2153 | 8 | 30.11.2020 14:18:11 |
| MONNARI | MON | 1,88 | 1,90 | -1,05% | 1,91 | 1,88 | 1,92 | 54592 | 104 | 30.11.2020 16:46:54 |
| NETIA | NET | 4,59 | 4,60 | -0,22% | 4,54 | 4,48 | 4,59 | 441199 | 1 986 | 30.11.2020 16:49:53 |
| PMPG | PGM | 1,92 | 1,90 | 1,05% | 1,90 | 1,90 | 1,92 | 4641 | 9 | 30.11.2020 12:35:28 |
| PGNIG | PGN | 4,78 | 4,98 | -4,05% | 4,92 | 4,75 | 4,93 | 9864749 | 47 382 | 30.11.2020 17:00:30 |
| PGO | PGO | 1,15 | 1,12 | 2,68% | 1,15 | 1,15 | 1,15 | 3000 | 3 | 30.11.2020 09:01:44 |
| BAHOLDING | BAH | 0,70 | 0,62 | 12,36% | 0,64 | 0,63 | 0,70 | 833478 | 549 | 30.11.2020 17:04:54 |
| STALPROD | STP | 215 | 215 | 0,00% | 217 | 211 | 219 | 508 | 109 | 30.11.2020 17:00:00 |
| MIRACULUM | MIR | 1,18 | 1,18 | 0,00% | 1,18 | 1,15 | 1,18 | 31300 | 36 | 30.11.2020 17:00:00 |
| LPP | LPP | 6870 | 7135 | -3,71% | 7060 | 6805 | 7060 | 7466 | 51 454 | 30.11.2020 17:00:00 |
| AILLERON | ALL | 7,80 | 7,78 | 0,26% | 7,80 | 7,70 | 8,16 | 32967 | 261 | 30.11.2020 17:00:00 |
| STAPORKOW | ZUK | 2,42 | 2,42 | 0,00% | 2,42 | 2,42 | 2,42 | 4948 | 12 | 30.11.2020 11:29:25 |
| HERKULES | HRS | 1,26 | 1,26 | 0,00% | 1,32 | 1,24 | 1,32 | 8106 | 10 | 30.11.2020 16:46:28 |
| TESGAS | TSG | 4,48 | 4,52 | -0,89% | 4,52 | 4,40 | 4,52 | 5209 | 23 | 30.11.2020 16:49:52 |
| CDPROJEKT | CDR | 389,50 | 362,70 | 7,39% | 366 | 366 | 391,20 | 1054873 | 405 954 | 30.11.2020 17:04:58 |
| BIOTON | BIO | 4,46 | 4,56 | -2,19% | 4,52 | 4,42 | 4,56 | 94474 | 422 | 30.11.2020 17:00:00 |
| ENEA | ENA | 5,44 | 5,53 | -1,63% | 5,55 | 5,32 | 5,55 | 796633 | 4 328 | 30.11.2020 17:01:38 |
| EFEKT | EFK | 5,10 | 5,10 | 0,99% | 5,05 | 5,05 | 5,10 | 1250 | 6 | 27.11.2020 17:02:25 |
| BUDIMEX | BDX | 274,50 | 270 | 1,67% | 270 | 268,50 | 274,50 | 10055 | 2 748 | 30.11.2020 17:00:00 |
| DELKO | DEL | 16,40 | 17,10 | -4,09% | 17,30 | 16 | 17,30 | 17549 | 288 | 30.11.2020 17:00:00 |
| BNPPPL | BNP | 58 | 58,60 | -1,02% | 58,80 | 53,40 | 58,80 | 6601 | 382 | 30.11.2020 17:00:00 |
| BENEFIT | BFT | 750 | 690 | 8,70% | 693 | 691 | 750 | 1445 | 1 036 | 30.11.2020 17:02:43 |
| MWTRADE | MWT | 1,82 | 1,82 | 0,00% | 1,78 | 1,75 | 1,82 | 3835 | 7 | 30.11.2020 17:00:00 |
| POLIMEXMS | PXM | 2,21 | 2,26 | -2,43% | 2,26 | 2,16 | 2,26 | 195114 | 430 | 30.11.2020 17:04:06 |
| MOSTALWAR | MSW | 4,43 | 4,43 | 0,00% | 4,31 | 4,30 | 4,43 | 2649 | 11 | 30.11.2020 15:45:59 |
| MOSTALZAB | MSZ | 1,04 | 0,97 | 7,95% | 0,97 | 0,97 | 1,05 | 516491 | 524 | 30.11.2020 16:35:56 |
| IFIRMA | IFI | 4,88 | 4,86 | 0,41% | 4,86 | 4,78 | 4,88 | 22451 | 109 | 30.11.2020 14:20:08 |
| PATENTUS | PAT | 1 | 1 | -4,76% | 1 | 0,97 | 1,04 | 98662 | 97 | 27.11.2020 17:03:13 |
| APATOR | APT | 22,50 | 22,40 | 0,45% | 22,50 | 21,90 | 22,50 | 4623 | 104 | 30.11.2020 15:15:47 |
| KERNEL | KER | 48,40 | 48,65 | -0,51% | 49,95 | 47,80 | 49,95 | 73763 | 3 590 | 30.11.2020 17:02:25 |
| OVOSTAR | OVO | 80 | 80 | 0,00% | 80 | 78,50 | 83 | 762 | 61 | 30.11.2020 13:35:00 |
| KOMPAP | KMP | 10,50 | 12 | -12,50% | 11,80 | 10,50 | 12,20 | 6406 | 72 | 30.11.2020 15:54:54 |
| GRUPAAZOTY | ATT | 25,10 | 25,30 | -0,79% | 25,35 | 25,10 | 25,45 | 96954 | 2 444 | 30.11.2020 17:02:24 |
| SELENAFM | SEL | 17,70 | 17,55 | 0,85% | 17,50 | 17,15 | 18,10 | 8074 | 143 | 30.11.2020 17:00:00 |
| RYVU | RVU | 51 | 52,60 | -3,04% | 52,40 | 50,20 | 52,80 | 8983 | 457 | 30.11.2020 17:00:00 |
| SOLAR | SOL | 4,12 | 4,10 | 0,49% | 3,82 | 3,82 | 4,15 | 3588 | 15 | 30.11.2020 15:54:01 |
| GRODNO | GRN | 12,35 | 11,45 | 7,86% | 11,35 | 10,80 | 12,40 | 203576 | 2 384 | 30.11.2020 17:04:06 |
| OPTEAM | OPM | 25,60 | 27 | -5,19% | 27 | 25,60 | 27 | 4972 | 132 | 30.11.2020 17:00:00 |
| ORZBIALY | OBL | 11,10 | 11,50 | -3,48% | 11,20 | 11,10 | 11,20 | 1195 | 13 | 30.11.2020 16:25:58 |
| K2INTERNT | K2I | 21 | 21,80 | -3,67% | 21,80 | 20,40 | 21,80 | 1280 | 26 | 30.11.2020 16:43:04 |
| LENA | LEN | 3,65 | 3,66 | -0,27% | 3,68 | 3,57 | 3,68 | 4121 | 15 | 30.11.2020 16:41:20 |
| MABION | MAB | 21,50 | 22,55 | -4,66% | 22,50 | 21,10 | 22,50 | 57984 | 1 254 | 30.11.2020 17:00:00 |
| SANOK | SNK | 16,30 | 16,30 | 0,00% | 16,40 | 15,75 | 16,40 | 45392 | 735 | 30.11.2020 16:48:56 |
| SNIEZKA | SKA | 86,60 | 87,20 | -0,69% | 87,40 | 86,20 | 87,40 | 537 | 47 | 30.11.2020 15:30:58 |
| OEX | OEX | 15,20 | 16 | -5,00% | 16 | 15 | 16 | 3649 | 57 | 30.11.2020 16:44:24 |
| WORKSERV | WSE | 1,31 | 0,97 | 35,61% | 1,05 | 1,05 | 1,31 | 3518651 | 4 075 | 30.11.2020 15:50:56 |
| ENAP | ENP | 1,27 | 1,34 | -5,22% | 1,38 | 1,27 | 1,38 | 7003 | 9 | 30.11.2020 17:00:00 |
| ORANGEPL | OPL | 6,33 | 6,36 | -0,39% | 6,36 | 6,18 | 6,36 | 4475170 | 28 079 | 30.11.2020 17:04:43 |
| VINDEXUS | VIN | 4,76 | 4,80 | -0,83% | 4,75 | 4,72 | 4,76 | 3030 | 14 | 30.11.2020 17:00:00 |
| AUGA | AUG | 1,95 | 1,88 | 3,72% | 1,95 | 1,95 | 1,95 | 37 | 0 | 30.11.2020 12:15:35 |
| ALIOR | ALR | 16,62 | 17,56 | -5,32% | 17,40 | 16,41 | 17,40 | 519280 | 8 712 | 30.11.2020 17:02:42 |
| MOSTALPLC | MSP | 9,04 | 8,56 | 5,61% | 8,88 | 8,88 | 9,04 | 1217 | 11 | 30.11.2020 14:41:42 |
| ELKOP | EKP | 0,27 | 0,28 | -1,09% | 0,27 | 0,26 | 0,27 | 149950 | 40 | 30.11.2020 16:01:32 |
| MEDIACAP | MCP | 1,90 | 1,90 | 0,00% | 1,90 | 1,90 | 1,90 | 27362 | 52 | 30.11.2020 10:49:09 |
| CNT | CNT | 13,40 | 13,30 | 0,75% | 13,40 | 13,40 | 13,40 | 146 | 2 | 30.11.2020 16:26:42 |
| MBANK | MBK | 151,40 | 157 | -3,57% | 155,50 | 147,70 | 156,90 | 1612472 | 243 900 | 30.11.2020 17:01:42 |
| EDINVEST | EDI | 3,80 | 3,62 | 4,97% | 3,62 | 3,62 | 3,80 | 2702 | 10 | 30.11.2020 16:29:34 |
| CELTIC | CPD | 7 | 7,20 | -2,78% | 7,20 | 7 | 7,20 | 796 | 6 | 30.11.2020 16:36:56 |
| CIECH | CIE | 29,75 | 30,80 | -3,41% | 30,90 | 29,75 | 31,15 | 126879 | 3 800 | 30.11.2020 17:04:49 |
| SYGNITY | SGN | 8,14 | 8,20 | -0,73% | 8,20 | 8,04 | 8,20 | 1847 | 15 | 30.11.2020 17:00:00 |
| DECORA | DCR | 31,50 | 31,50 | 0,00% | 32,20 | 31,20 | 32,20 | 2204 | 70 | 30.11.2020 16:39:44 |
| BEDZIN | BDZ | 9,80 | 9,30 | 5,38% | 9,60 | 9,35 | 9,80 | 1287 | 12 | 30.11.2020 16:40:17 |
| ULMA | ULM | 44,20 | 44,80 | -1,34% | 44,80 | 43,60 | 44,80 | 157 | 7 | 30.11.2020 16:19:08 |
| ABPL | ABE | 32,20 | 31,30 | 2,88% | 30,50 | 30,30 | 32,20 | 9713 | 310 | 30.11.2020 17:00:39 |
| AMBRA | AMB | 17,30 | 17,20 | 0,58% | 17,25 | 17,20 | 17,35 | 2836 | 49 | 30.11.2020 16:45:59 |
| GROCLIN | GCN | 1,02 | 1,05 | -2,38% | 1,04 | 1 | 1,06 | 38697 | 39 | 30.11.2020 16:36:41 |
| WASKO | WAS | 1,20 | 1,20 | 0,00% | 1,22 | 1,17 | 1,22 | 15328 | 18 | 30.11.2020 16:09:40 |
| EUROCASH | EUR | 14,28 | 14,06 | 1,56% | 14,14 | 13,81 | 14,28 | 254327 | 3 589 | 30.11.2020 17:00:00 |
| TIM | TIM | 16 | 16,20 | -1,23% | 16,25 | 15,90 | 16,25 | 41425 | 665 | 30.11.2020 17:02:45 |
| INTERSPPL | IPO | 1,38 | 1,38 | 0,00% | 1,40 | 1,38 | 1,40 | 3706 | 5 | 30.11.2020 13:17:56 |
| GPW | GPW | 43 | 42,75 | 0,58% | 43,10 | 42,50 | 43,20 | 114067 | 4 899 | 30.11.2020 17:03:52 |
| BORYSZEW | BRS | 2,88 | 2,90 | -0,52% | 2,86 | 2,86 | 2,92 | 173372 | 502 | 30.11.2020 17:03:17 |
| KGHM | KGH | 149 | 155,40 | -4,12% | 156 | 148,20 | 156,30 | 1173711 | 176 438 | 30.11.2020 17:01:40 |
| LENTEX | LTX | 10 | 10,15 | -1,48% | 10,15 | 9,66 | 10,15 | 6013 | 59 | 30.11.2020 16:32:04 |
| IMMOBILE | GKI | 2,33 | 2,36 | -1,27% | 2,36 | 2,33 | 2,36 | 1582 | 4 | 30.11.2020 17:00:00 |
| SYNEKTIK | SNT | 28,10 | 28,80 | -2,43% | 29,30 | 28,10 | 29,40 | 10367 | 296 | 30.11.2020 17:01:37 |
| SONEL | SON | 9,35 | 9,50 | -1,58% | 9,50 | 9,35 | 9,50 | 2651 | 25 | 30.11.2020 17:04:19 |
| COGNOR | COG | 1,19 | 1,22 | -2,46% | 1,23 | 1,18 | 1,23 | 126533 | 152 | 30.11.2020 15:32:52 |
| TATRY | TMR | 149 | 149 | 0,00% | 157 | 149 | 157 | 21 | 3 | 30.11.2020 14:31:42 |
| SOPHARMA | SPH | 10 | 10,10 | -0,99% | 9,20 | 9,20 | 10 | 810 | 8 | 30.11.2020 14:55:01 |
| EUROHOLD | EHG | 4,68 | 4,14 | 13,04% | 4,70 | 4,68 | 4,68 | 1505 | 7 | 27.11.2020 10:58:55 |
| GETINOBLE | GNB | 0,20 | 0,20 | -4,18% | 0,20 | 0,20 | 0,20 | 764015 | 152 | 30.11.2020 17:02:32 |
| PHARMENA | PHR | 10,90 | 11,25 | -3,11% | 10,90 | 10,70 | 11,35 | 4861 | 53 | 30.11.2020 17:00:00 |
| ASSECOPOL | ACP | 66,30 | 66,40 | -0,15% | 66,30 | 65,90 | 67,40 | 85565 | 5 683 | 30.11.2020 17:00:00 |
| COMP | CMP | 51 | 52 | -1,92% | 52 | 50,60 | 52 | 508 | 26 | 30.11.2020 16:39:34 |
| DOMDEV | DOM | 100 | 97 | 3,09% | 97,60 | 96,80 | 100 | 1329 | 131 | 30.11.2020 17:00:00 |
| COMARCH | CMR | 192,50 | 197,50 | -2,53% | 198,50 | 192,50 | 198,50 | 584 | 114 | 30.11.2020 17:03:55 |
| ARTERIA | ARR | 4,08 | 4,08 | 0,00% | 4,08 | 4,08 | 4,08 | 60 | 0 | 30.11.2020 09:00:00 |
| ATLANTAPL | ATP | 6,34 | 6,12 | 3,59% | 6,36 | 6,10 | 6,36 | 279 | 2 | 30.11.2020 15:08:38 |
| 4FUNMEDIA | 4FM | 4,80 | 4,70 | 2,13% | 4,80 | 4,80 | 4,80 | 816 | 4 | 30.11.2020 15:16:01 |
| VOXEL | VOX | 39,90 | 39,60 | 0,76% | 39,70 | 39,70 | 40 | 2098 | 84 | 30.11.2020 16:34:41 |
| PKOBP | PKO | 26,40 | 27,98 | -5,65% | 27,50 | 26,34 | 27,61 | 7903004 | 210 877 | 30.11.2020 17:04:46 |
| PROCHEM | PRM | 17,50 | 18,25 | -4,11% | 18,25 | 17,50 | 18,25 | 12 | 0 | 30.11.2020 09:07:07 |
| COALENERG | CLE | 0,50 | 0,54 | -8,26% | 0,50 | 0,50 | 0,52 | 33400 | 17 | 30.11.2020 16:47:37 |
| IZOSTAL | IZS | 2,32 | 2,30 | 0,87% | 2,30 | 2,28 | 2,32 | 7404 | 17 | 30.11.2020 17:00:00 |
| MBWS | MBW | 6,10 | 6,10 | 1,67% | 6,10 | 6,10 | 6,10 | 2 | 0 | 27.11.2020 09:05:34 |
| MIRBUD | MRB | 2,74 | 2,74 | 0,00% | 2,77 | 2,70 | 2,80 | 319977 | 884 | 30.11.2020 17:00:00 |
| INC | INC | 7,76 | 7,82 | -0,77% | 7,86 | 7,60 | 7,86 | 33338 | 257 | 30.11.2020 17:00:00 |
| GETIN | GTN | 0,88 | 0,90 | -2,22% | 0,87 | 0,86 | 0,90 | 121154 | 106 | 30.11.2020 17:02:17 |
| MAKARONPL | MAK | 5,65 | 5,65 | 0,00% | 5,60 | 5,50 | 5,65 | 12851 | 72 | 30.11.2020 17:00:00 |
| ESOTIQ | EAH | 14,60 | 13,80 | 5,80% | 14,35 | 14,35 | 14,85 | 2210 | 32 | 30.11.2020 16:47:14 |
| FERRO | FRO | 20,50 | 20 | 2,50% | 20,20 | 20 | 20,60 | 17053 | 344 | 30.11.2020 17:00:00 |
| PEP | PEP | 50,20 | 50,80 | -1,18% | 50,20 | 50 | 50,80 | 2509 | 126 | 30.11.2020 17:00:00 |
| MEDICALG | MDG | 20,70 | 21,50 | -3,72% | 21,50 | 20,60 | 21,50 | 9404 | 195 | 30.11.2020 17:00:00 |
| NTTSYSTEM | NTT | 3,34 | 3,28 | 1,83% | 3,35 | 3,20 | 3,39 | 21276 | 70 | 30.11.2020 15:57:59 |
| PKNORLEN | PKN | 55,34 | 53,52 | 3,40% | 52,80 | 50,68 | 58,08 | 7686239 | 425 206 | 30.11.2020 17:02:59 |
| ODLEWNIE | ODL | 4,90 | 4,74 | 3,38% | 4,83 | 4,78 | 4,90 | 11378 | 55 | 30.11.2020 16:37:08 |
| UNIBEP | UNI | 8,20 | 8,16 | 0,49% | 8,10 | 7,86 | 8,20 | 1359 | 11 | 30.11.2020 17:00:00 |
| UNIMOT | UNT | 31 | 32,20 | -3,73% | 32,05 | 30,10 | 32,05 | 25109 | 779 | 30.11.2020 17:00:00 |
| KRUK | KRU | 141,40 | 139 | 1,73% | 139 | 136,20 | 141,80 | 27832 | 3 903 | 30.11.2020 17:04:15 |
| SWISSMED | SWD | 3,92 | 3,68 | 6,52% | 3,78 | 3,78 | 3,94 | 25662 | 98 | 30.11.2020 15:58:10 |
| ZAMET | ZMT | 0,82 | 0,82 | 0,00% | 0,81 | 0,78 | 0,82 | 5702 | 5 | 30.11.2020 17:00:00 |
| POLICE | PCE | 12,20 | 12,50 | -2,40% | 12,30 | 12,10 | 12,30 | 1328 | 16 | 30.11.2020 15:34:58 |
| TRAKCJA | TRK | 1,80 | 1,82 | -0,99% | 1,85 | 1,80 | 1,87 | 249464 | 457 | 30.11.2020 17:00:00 |
| TRANSPOL | TRN | 2,75 | 2,70 | 1,85% | 2,71 | 2,69 | 2,81 | 97049 | 265 | 30.11.2020 17:04:37 |
| VRG | VRG | 2,42 | 2,49 | -2,81% | 2,48 | 2,40 | 2,49 | 186898 | 451 | 30.11.2020 17:00:00 |
| TOYA | TOA | 6,10 | 6,12 | -0,33% | 6,12 | 6,04 | 6,12 | 24235 | 148 | 30.11.2020 17:00:00 |
| WIELTON | WLT | 5,84 | 5,87 | -0,51% | 5,78 | 5,67 | 5,87 | 82251 | 472 | 30.11.2020 17:03:11 |
| RAWLPLUG | RWL | 8,80 | 8,80 | 0,00% | 8,82 | 8,04 | 8,82 | 2525 | 21 | 30.11.2020 16:11:59 |
| KRKA | KRK | 395 | 392 | 0,77% | 391 | 391 | 395 | 323 | 127 | 30.11.2020 13:27:34 |
| ATREM | ATR | 2,01 | 2,09 | -3,83% | 2,09 | 2,01 | 2,09 | 6350 | 13 | 30.11.2020 16:40:33 |
| BOWIM | BOW | 2,28 | 2,18 | 4,59% | 2,20 | 2,20 | 2,40 | 26392 | 60 | 30.11.2020 17:01:28 |
| AGORA | AGO | 6,72 | 6,92 | -2,89% | 7,04 | 6,72 | 7,06 | 7163 | 50 | 30.11.2020 17:00:00 |
| AMICA | AMC | 146,20 | 146,40 | -0,14% | 150 | 146,20 | 151,20 | 2272 | 338 | 30.11.2020 17:00:00 |
| LUBAWA | LBW | 1,48 | 1,48 | -0,34% | 1,48 | 1,44 | 1,50 | 178113 | 261 | 30.11.2020 16:45:02 |
| STALPROFI | STF | 6,06 | 5,90 | 2,71% | 5,90 | 5,90 | 6,06 | 515 | 3 | 30.11.2020 17:00:00 |
| MCI | MCI | 15 | 15,10 | -0,66% | 15,10 | 15 | 15,20 | 3430 | 52 | 30.11.2020 17:03:30 |
| QUERCUS | QRS | 3,11 | 3,12 | -0,32% | 3,10 | 3,09 | 3,12 | 5150 | 16 | 30.11.2020 16:39:00 |
| PROJPRZEM | PJP | 15,45 | 16 | -3,44% | 16 | 15,45 | 16 | 218 | 3 | 30.11.2020 15:22:24 |
| DEVELIA | DVL | 1,78 | 1,82 | -2,09% | 1,83 | 1,78 | 1,85 | 100627 | 182 | 30.11.2020 17:00:00 |
| AGROTON | AGT | 4,82 | 5,02 | -3,98% | 5 | 4,72 | 5,10 | 33762 | 164 | 30.11.2020 17:00:59 |
| RELPOL | RLP | 5,50 | 5,50 | 0,00% | 5,50 | 5,34 | 5,54 | 6342 | 35 | 30.11.2020 16:45:20 |
| INTERCARS | CAR | 239 | 247 | -3,24% | 244 | 239 | 244 | 716 | 172 | 30.11.2020 17:00:00 |
| IMS | IMS | 2,69 | 2,60 | 3,46% | 2,60 | 2,60 | 2,69 | 7400 | 20 | 30.11.2020 17:00:00 |
| FORTE | FTE | 37,05 | 38,30 | -3,26% | 38,30 | 37,05 | 38,30 | 2664 | 100 | 30.11.2020 17:00:00 |
| EUCO | EUC | 4,29 | 4,44 | -3,38% | 4,44 | 4,20 | 4,44 | 6224 | 27 | 30.11.2020 17:02:02 |
| TALEX | TLX | 11,65 | 11,65 | 0,00% | 11,65 | 11,65 | 11,65 | 602 | 7 | 30.11.2020 10:21:23 |
| INTERAOLT | IRL | 15,10 | 15,10 | 0,00% | 15,20 | 15 | 15,30 | 7955 | 120 | 30.11.2020 17:00:00 |
| EKOEXPORT | EEX | 3,30 | 3,26 | 1,07% | 3,30 | 3,25 | 3,30 | 7881 | 26 | 30.11.2020 15:30:39 |
| BETACOM | BCM | 10,95 | 10,90 | 0,46% | 10,95 | 10,95 | 10,95 | 25 | 0 | 30.11.2020 09:00:00 |
| LARQ | LRQ | 1,70 | 1,70 | 0,00% | 1,68 | 1,68 | 1,70 | 2632 | 4 | 30.11.2020 15:17:02 |
| CIGAMES | CIG | 1,26 | 1,30 | -3,08% | 1,29 | 1,26 | 1,31 | 722292 | 921 | 30.11.2020 17:02:47 |
| ARCTIC | ATC | 4,80 | 5 | -4,00% | 4,90 | 4,75 | 4,92 | 114377 | 552 | 30.11.2020 17:04:10 |
| TRITON | TRI | 2,16 | 2,16 | 0,00% | 2,16 | 2,11 | 2,16 | 3718 | 8 | 30.11.2020 12:59:00 |
| ATENDE | ATD | 3,56 | 3,58 | -0,56% | 3,58 | 3,46 | 3,60 | 5327 | 19 | 30.11.2020 15:37:48 |
| MILLENNIUM | MIL | 2,80 | 2,84 | -1,48% | 2,84 | 2,73 | 2,84 | 1715557 | 4 765 | 30.11.2020 17:04:26 |
| BOS | BOS | 5,66 | 5,78 | -2,08% | 5,78 | 5,66 | 5,90 | 11232 | 64 | 30.11.2020 16:30:19 |
| PAMAPOL | PMP | 1,38 | 1,50 | -8,00% | 1,46 | 1,37 | 1,47 | 62823 | 89 | 30.11.2020 16:42:45 |
| PUNKPIRAT | PUN | 0,70 | 0,71 | -2,11% | 0,72 | 0,64 | 0,72 | 57764 | 40 | 30.11.2020 16:16:21 |
| IZOBLOK | IZB | 36,50 | 38 | -3,95% | 37,10 | 36,50 | 37,10 | 1170 | 43 | 30.11.2020 17:00:00 |
| MANGATA | MGT | 54,50 | 52,50 | 3,81% | 54,50 | 54,50 | 54,50 | 1 | 0 | 30.11.2020 09:06:25 |
| FASING | FSG | 10,75 | 11 | -2,27% | 11 | 10,35 | 11 | 1058 | 11 | 30.11.2020 11:01:10 |
| RAFAMET | RAF | 13,90 | 13,90 | 0,00% | 13,90 | 13,90 | 13,90 | 2 | 0 | 30.11.2020 09:33:32 |
| ROPCZYCE | RPC | 23,20 | 23,50 | -1,28% | 23,50 | 23,20 | 23,70 | 242 | 6 | 30.11.2020 16:46:30 |
| INTERFERI | INF | 4,54 | 4,54 | -0,87% | 4,30 | 4,10 | 4,54 | 2946 | 12 | 26.11.2020 16:48:48 |
| PANOVA | NVA | 10,95 | 10,80 | 1,39% | 10,80 | 10,80 | 11 | 1568 | 17 | 30.11.2020 16:47:55 |
| FERRUM | FER | 3,76 | 3,58 | 5,03% | 3,90 | 3,76 | 3,90 | 5 | 0 | 30.11.2020 16:46:58 |
| OPONEO.PL | OPN | 33,70 | 33,90 | -0,59% | 33,80 | 33 | 33,80 | 2218 | 74 | 30.11.2020 17:02:02 |
| KINOPOL | KPL | 8,40 | 8,20 | 2,44% | 8,20 | 8,15 | 8,50 | 14551 | 121 | 30.11.2020 16:47:22 |
| KREC | KRC | 7,28 | 7,70 | -5,45% | 7,40 | 7,28 | 7,40 | 100 | 1 | 30.11.2020 15:19:09 |
| TAURONPE | TPE | 2,13 | 2,20 | -3,09% | 2,18 | 2,11 | 2,20 | 3020313 | 6 489 | 30.11.2020 17:03:00 |
| VOTUM | VOT | 11,95 | 11,95 | 0,00% | 12 | 11,45 | 12 | 15184 | 179 | 30.11.2020 16:35:18 |
| PEKAO | PEO | 56,74 | 59,34 | -4,38% | 59 | 56,74 | 59 | 1912344 | 109 175 | 30.11.2020 17:02:00 |
| WIKANA | WIK | 2,14 | 2,16 | -0,93% | 2,14 | 2,10 | 2,14 | 368 | 1 | 30.11.2020 16:31:21 |
| ELZAB | ELZ | 4,20 | 4,18 | 0,48% | 4,20 | 4,10 | 4,50 | 3882 | 17 | 30.11.2020 17:00:00 |
| DATAWALK | DAT | 196,50 | 205 | -4,15% | 201 | 196,50 | 204 | 1324 | 264 | 30.11.2020 17:00:00 |
| CYFRPLSAT | CPS | 26,70 | 27,10 | -1,48% | 26,88 | 26,44 | 26,88 | 1783473 | 47 584 | 30.11.2020 17:00:04 |
| ATMGRUPA | ATG | 3,80 | 4,12 | -7,77% | 4,14 | 3,80 | 4,15 | 2920 | 11 | 30.11.2020 17:00:00 |
| BUMECH | BMC | 2 | 2,04 | -1,96% | 2,03 | 1,98 | 2,04 | 5000 | 10 | 30.11.2020 17:00:00 |
| ZEPAK | ZEP | 9,54 | 9,70 | -1,65% | 9,54 | 9,50 | 9,70 | 7984 | 76 | 30.11.2020 17:00:00 |
| ZPUE | PUE | 149 | 153 | -2,61% | 152,50 | 140 | 152,50 | 502 | 73 | 30.11.2020 16:38:47 |
| APLISENS | APN | 11,70 | 11,20 | 4,46% | 11,20 | 10,60 | 11,70 | 1118 | 12 | 30.11.2020 13:55:56 |
| POZBUD | POZ | 1,88 | 1,87 | 0,53% | 1,88 | 1,88 | 1,96 | 52318 | 100 | 30.11.2020 16:27:56 |
| BOGDANKA | LWB | 18,60 | 18,60 | 0,00% | 18,60 | 18,10 | 18,78 | 20992 | 386 | 30.11.2020 17:00:00 |
| BIOMEDLUB | BML | 10,90 | 13,30 | -18,05% | 12,85 | 10,45 | 13,15 | 4894475 | 54 775 | 30.11.2020 17:04:26 |
| ASBIS | ASB | 7,18 | 7,15 | 0,42% | 7,18 | 7,12 | 7,26 | 96007 | 690 | 30.11.2020 17:00:00 |
| AIGAMES | ALG | 16,20 | 16,25 | -0,31% | 16 | 15,35 | 16,20 | 24523 | 388 | 30.11.2020 17:01:03 |
| CEZ | CEZ | 79,10 | 80,50 | -1,74% | 80 | 79,10 | 81 | 76800 | 6 192 | 30.11.2020 16:10:09 |
| INGBSK | ING | 154 | 159 | -3,14% | 155,60 | 152,20 | 158 | 8271 | 1 271 | 30.11.2020 17:00:42 |
| PRAGMAFA | PRF | 24 | 24 | 0,00% | 24 | 23,80 | 24,20 | 18791 | 451 | 30.11.2020 17:00:00 |
| SEKO | SEK | 8,95 | 8,90 | 0,56% | 8,70 | 8,70 | 8,95 | 487 | 4 | 30.11.2020 16:35:33 |
| PGSSOFT | PSW | 12,75 | 12,20 | 4,51% | 12,20 | 11,55 | 12,75 | 21598 | 264 | 30.11.2020 17:00:00 |
| ASTARTA | AST | 24,20 | 24,70 | -2,02% | 24,40 | 24,10 | 24,70 | 11646 | 283 | 30.11.2020 17:04:16 |
| RADPOL | RDL | 2,32 | 2,36 | -1,69% | 2,36 | 2,24 | 2,36 | 1662 | 4 | 30.11.2020 17:00:00 |
| SANWIL | SNW | 3,52 | 3,90 | -9,74% | 3,78 | 3,42 | 3,78 | 132542 | 472 | 30.11.2020 17:00:00 |
| HELIO | HEL | 10 | 9,85 | 1,52% | 10,50 | 9,90 | 10,50 | 1510 | 15 | 30.11.2020 17:00:00 |
| INPRO | INP | 4,46 | 4,50 | -0,89% | 4,76 | 4,46 | 4,76 | 826 | 4 | 30.11.2020 13:24:36 |
| MENNICA | MNC | 19,50 | 19,50 | 0,00% | 19,60 | 19,50 | 19,60 | 3678 | 72 | 30.11.2020 16:43:28 |
| MOJ | MOJ | 1,20 | 1,17 | 2,56% | 1,20 | 1,20 | 1,20 | 8000 | 10 | 30.11.2020 15:32:35 |
| PEPEES | PPS | 1,33 | 1,30 | 2,31% | 1,35 | 1,29 | 1,35 | 6055 | 8 | 30.11.2020 17:00:00 |
| PGE | PGE | 5,76 | 6,10 | -5,51% | 6,06 | 5,72 | 6,09 | 6234928 | 36 229 | 30.11.2020 17:04:27 |
| ERG | ERG | 43 | 39 | 10,26% | 38,20 | 38,20 | 43 | 12 | 1 | 30.11.2020 17:01:09 |
| KETY | KTY | 462,50 | 464,50 | -0,43% | 463 | 450 | 463 | 3498 | 1 598 | 30.11.2020 17:00:00 |
| KOGENERA | KGN | 33 | 33,10 | -0,30% | 33,10 | 32,60 | 33,10 | 740 | 24 | 30.11.2020 13:04:57 |
| KPPD | KPD | 29,20 | 29,20 | 0,00% | 29,20 | 29,20 | 29,20 | 1 | 0 | 30.11.2020 09:38:33 |
| KRUSZWICA | KSW | 55,20 | 55 | 0,36% | 55 | 55 | 55,20 | 3156 | 174 | 30.11.2020 17:00:00 |
| LOTOS | LTS | 34,67 | 34,71 | -0,12% | 34,49 | 33,27 | 36,15 | 12459152 | 431 574 | 30.11.2020 17:04:22 |
| LSISOFT | LSI | 12,80 | 12,40 | 3,23% | 12,75 | 12,70 | 12,80 | 4817 | 62 | 30.11.2020 16:14:03 |
| ERBUD | ERB | 19,50 | 19,80 | -1,52% | 19,70 | 19,50 | 20 | 1547 | 30 | 30.11.2020 14:25:38 |
| WOJAS | WOJ | 5 | 5,05 | -0,99% | 5,25 | 5 | 5,25 | 2520 | 13 | 30.11.2020 16:39:02 |
| SUNEX | SNX | 4,69 | 4,77 | -1,68% | 4,77 | 4,58 | 4,79 | 8299 | 39 | 30.11.2020 16:11:08 |
| SUWARY | SUW | 16 | 16 | 0,00% | 16 | 16 | 16 | 25 | 0 | 30.11.2020 09:00:00 |
| OTMUCHOW | OTM | 1,73 | 1,80 | -3,89% | 1,79 | 1,64 | 1,79 | 7912 | 13 | 30.11.2020 13:13:09 |
| ALTA | AAT | 1,30 | 1,31 | -0,76% | 1,30 | 1,23 | 1,30 | 43 | 0 | 30.11.2020 13:46:39 |
| ZREMB | ZRE | 0,72 | 0,72 | 0,00% | 0,72 | 0,68 | 0,72 | 4002 | 3 | 30.11.2020 16:50:00 |
| ELEKTROTI | ELT | 5,88 | 5,86 | 0,34% | 5,70 | 5,70 | 5,90 | 3943 | 23 | 30.11.2020 16:45:35 |
| NOVAVISGR | NVG | 1,70 | 1,71 | -0,58% | 1,75 | 1,65 | 1,75 | 1164 | 2 | 30.11.2020 15:34:14 |
| PHN | PHN | 10,35 | 10,50 | -1,43% | 10,05 | 10,05 | 10,45 | 3577 | 36 | 30.11.2020 17:00:00 |
| ASMGROUP | ASM | 1,60 | 1,60 | 0,00% | 1,60 | 1,60 | 1,60 | 623 | 1 | 30.11.2020 15:30:57 |
| PROVIDENT | IPF | 4,50 | 4,64 | -3,02% | 4,80 | 4,40 | 4,80 | 51823 | 231 | 30.11.2020 16:46:02 |
| FEERUM | FEE | 11,40 | 11,40 | 0,00% | 11,40 | 11,40 | 11,40 | 5 | 0 | 30.11.2020 16:46:45 |
| APSENERGY | APE | 1,70 | 1,71 | -0,58% | 1,72 | 1,67 | 1,72 | 10905 | 19 | 30.11.2020 15:43:47 |
| GLCOSMED | GLC | 4,72 | 4,78 | -1,26% | 4,60 | 4,50 | 4,78 | 19998 | 92 | 30.11.2020 17:00:00 |
| OTLOG | OTS | 4,18 | 4 | 4,50% | 4 | 4 | 4,18 | 42 | 0 | 30.11.2020 09:02:53 |
| MLPGROUP | MLG | 82,50 | 82 | 0,61% | 82,50 | 81,50 | 82,50 | 40 | 3 | 30.11.2020 16:49:29 |
| PKPCARGO | PKP | 12,10 | 12,60 | -3,97% | 12,60 | 11,92 | 12,60 | 82806 | 1 010 | 30.11.2020 17:02:38 |
| NEWAG | NWG | 25,20 | 26,20 | -3,82% | 26 | 25 | 26,20 | 12300 | 311 | 30.11.2020 17:00:00 |
| ENERGA | ENG | 7,44 | 7,97 | -6,65% | 7,94 | 7,44 | 7,96 | 970776 | 7 317 | 30.11.2020 17:00:56 |
| VISTAL | VTL | 3 | 3,13 | -4,31% | 3,28 | 2,66 | 3,29 | 34897 | 101 | 30.11.2020 16:18:59 |
| MFO | MFO | 23 | 23 | 0,00% | 23,20 | 22,80 | 23,20 | 3239 | 74 | 30.11.2020 17:00:00 |
| MERCATOR | MRC | 510 | 491 | 3,87% | 493 | 488 | 520 | 137176 | 69 368 | 30.11.2020 17:04:45 |
| CPGROUP | CPG | 6,38 | 6,58 | -3,04% | 6,56 | 6,38 | 6,58 | 1725 | 11 | 30.11.2020 12:57:30 |
| LIVECHAT | LVC | 95,50 | 94 | 1,60% | 94 | 94 | 95,70 | 34519 | 3 286 | 30.11.2020 17:03:44 |
| TALANX | TNX | 133,30 | 130,70 | 1,99% | 133,30 | 133,30 | 133,30 | 8 | 1 | 27.11.2020 13:47:50 |
| PCCROKITA | PCR | 47 | 47,60 | -1,26% | 47,80 | 47 | 47,80 | 3676 | 174 | 30.11.2020 16:42:49 |
| ALUMETAL | AML | 43,90 | 44 | -0,23% | 43,60 | 43,40 | 44 | 2347 | 102 | 30.11.2020 17:00:00 |
| ALTUSTFI | ALI | 0,83 | 0,83 | 0,24% | 0,82 | 0,82 | 0,83 | 9554 | 8 | 30.11.2020 16:49:32 |
| TORPOL | TOR | 10,95 | 11,30 | -3,10% | 11,50 | 10,85 | 11,50 | 25121 | 279 | 30.11.2020 17:00:00 |
| POLWAX | PWX | 3,35 | 3,36 | -0,30% | 3,38 | 3,30 | 3,38 | 31802 | 107 | 30.11.2020 17:00:00 |
| FENGHUA | FGT | 17,52 | 17,52 | 0,00% | 17,52 | 17,52 | 17,52 | 10 | 0 | 04.05.2016 12:10:17 |
| SKARBIEC | SKH | 25 | 25,10 | -0,40% | 25 | 23,80 | 25 | 6270 | 151 | 30.11.2020 17:00:00 |
| VIGOSYS | VGO | 550 | 545 | 0,92% | 560 | 550 | 565 | 135 | 75 | 30.11.2020 17:00:00 |
| NEXITY | NXG | 20,80 | 20,80 | 0,00% | 20,60 | 20,40 | 20,80 | 1126 | 23 | 30.11.2020 16:47:03 |
| SANTANDER | SAN | 10,93 | 11,03 | -0,91% | 11,03 | 10,60 | 11,03 | 9994 | 108 | 30.11.2020 17:00:00 |
| CDRL | CDL | 16,10 | 16,20 | -0,62% | 16,20 | 15,80 | 16,20 | 6960 | 110 | 30.11.2020 17:00:00 |
| AIRWAY | AWM | 1,67 | 1,55 | 7,74% | 1,58 | 1,50 | 1,78 | 1550992 | 2 537 | 30.11.2020 17:03:45 |
| DEKPOL | DEK | 27,60 | 27,40 | 0,73% | 27,40 | 27 | 27,80 | 11590 | 317 | 30.11.2020 17:00:00 |
| PEMANAGER | PEM | 14,75 | 14,75 | 0,00% | 14,70 | 14,70 | 14,75 | 1471 | 22 | 30.11.2020 17:00:00 |
| IDEABANK | IDA | 1,60 | 1,66 | -3,85% | 1,62 | 1,60 | 1,65 | 44439 | 72 | 30.11.2020 17:01:11 |
| WIRTUALNA | WPL | 81,60 | 83 | -1,69% | 83 | 81,20 | 83 | 1262 | 103 | 30.11.2020 17:00:00 |
| ADIUVO | ADV | 4,98 | 5 | -0,40% | 4,98 | 4,88 | 4,98 | 6662 | 33 | 30.11.2020 16:49:39 |
| PEKABEX | PBX | 15,80 | 15,60 | 1,28% | 15,60 | 15,50 | 16,25 | 24581 | 392 | 30.11.2020 17:00:00 |
| ATAL | 1AT | 32,40 | 32,50 | -0,31% | 31,10 | 31,10 | 32,50 | 70 | 2 | 30.11.2020 13:47:25 |
| PRAIRIE | PDZ | 0,58 | 0,58 | -0,52% | 0,58 | 0,57 | 0,58 | 49811 | 29 | 30.11.2020 17:00:00 |
| WITTCHEN | WTN | 8,28 | 8,48 | -2,36% | 8,40 | 8,26 | 8,40 | 3561 | 30 | 30.11.2020 17:00:00 |
| CITYSERV | CTS | 7,35 | 7,35 | -3,29% | 7,60 | 7,05 | 7,35 | 109 | 1 | 26.11.2020 16:17:40 |
| LOKUM | LKD | 11,80 | 11,95 | -1,26% | 11,50 | 11,50 | 12 | 31674 | 379 | 30.11.2020 15:34:58 |
| KRVITAMIN | KVT | 18,80 | 18,95 | -0,79% | 19,55 | 18,50 | 19,55 | 17940 | 340 | 30.11.2020 16:48:57 |
| ENTER | ENT | 30 | 30,10 | -0,33% | 29 | 28,90 | 30,10 | 16866 | 502 | 30.11.2020 17:01:03 |
| KGL | KGL | 15,80 | 16,70 | -5,39% | 16,70 | 15,40 | 16,70 | 2195 | 35 | 30.11.2020 17:04:36 |
| MASTERPHA | MPH | 4 | 3,98 | 0,50% | 4,14 | 4 | 4,14 | 5071 | 21 | 30.11.2020 17:00:00 |
| XTB | XTB | 16,60 | 16,90 | -1,78% | 16,90 | 16,20 | 16,90 | 399905 | 6 598 | 30.11.2020 17:02:35 |
| ARCHICOM | ARH | 20,40 | 20,50 | -0,49% | 20,50 | 20 | 20,50 | 2735 | 55 | 30.11.2020 16:14:13 |
| I2DEV | I2D | 9,05 | 9,05 | 0,00% | 9,05 | 9,05 | 9,05 | 25 | 0 | 30.11.2020 15:16:33 |
| AUTOPARTN | APR | 7,78 | 7,82 | -0,51% | 7,84 | 7,72 | 7,86 | 13669 | 106 | 30.11.2020 17:00:00 |
| TOWERINVT | TOW | 12,70 | 12,90 | -1,55% | 12,70 | 12,70 | 12,70 | 943 | 12 | 30.11.2020 12:42:05 |
| PLAYWAY | PLW | 555 | 550 | 0,91% | 551 | 551 | 570 | 25770 | 14 356 | 30.11.2020 17:00:00 |
| TBULL | TBL | 26,10 | 27,50 | -5,09% | 27,70 | 25,10 | 27,90 | 17231 | 455 | 30.11.2020 17:00:00 |
| ARTIFEX | ART | 8,76 | 9 | -2,67% | 9,28 | 8,76 | 9,28 | 12628 | 113 | 30.11.2020 17:03:08 |
| CLNPHARMA | CLN | 40,95 | 41,65 | -1,68% | 41,15 | 40,60 | 41,50 | 11695 | 479 | 30.11.2020 17:02:43 |
| BIK | BIK | 12 | 12,30 | -2,44% | 12 | 11,80 | 12 | 326 | 4 | 30.11.2020 17:00:00 |
| UNICREDIT | UCG | 40,62 | 40,43 | 0,47% | 40,62 | 40,62 | 40,62 | 52 | 2 | 27.11.2020 13:34:02 |
| DINOPL | DNP | 252,20 | 255 | -1,10% | 253,20 | 250 | 256,80 | 309949 | 78 179 | 30.11.2020 17:00:00 |
| MAXCOM | MXC | 11,80 | 11,45 | 3,06% | 12,20 | 11,55 | 12,30 | 5054 | 60 | 30.11.2020 14:39:22 |
| XTPL | XTP | 74 | 75,60 | -2,12% | 76,80 | 71,80 | 76,80 | 1619 | 118 | 30.11.2020 17:00:00 |
| MOL | MOL | 25,36 | 25,80 | -1,71% | 25,80 | 24 | 25,80 | 3784 | 96 | 30.11.2020 13:45:55 |
| MARVIPOL | MVP | 5,20 | 5,24 | -0,76% | 5,24 | 5,10 | 5,24 | 31746 | 163 | 30.11.2020 17:00:00 |
| NANOGROUP | NNG | 5,50 | 6,15 | -10,57% | 5,95 | 5,40 | 6 | 34607 | 195 | 30.11.2020 17:00:00 |
| R22 | R22 | 32,60 | 33,10 | -1,51% | 33 | 32,20 | 33,40 | 42751 | 1 413 | 30.11.2020 17:00:00 |
| ULTGAMES | ULG | 30,45 | 31,75 | -4,09% | 31,60 | 30,15 | 31,60 | 15282 | 469 | 30.11.2020 17:00:00 |
| SERINUS | SEN | 0,24 | 0,25 | -7,09% | 0,25 | 0,23 | 0,25 | 2230513 | 523 | 30.11.2020 17:03:10 |
| ATLANTIS | ATS | 0,78 | 0,78 | 0,00% | 0,76 | 0,76 | 0,78 | 11031 | 8 | 30.11.2020 16:39:07 |
| IIAAV | IIA | 69,80 | 71,20 | -1,97% | 69,85 | 69,80 | 69,85 | 25 | 2 | 30.11.2020 16:45:45 |
| BOOMBIT | BBT | 16,98 | 17,88 | -5,03% | 17,56 | 16,90 | 17,56 | 29889 | 513 | 30.11.2020 17:00:00 |
| NOVATURAS | NTU | 10,90 | 10,60 | 2,83% | 10,80 | 10,60 | 11,10 | 440 | 5 | 30.11.2020 14:33:42 |
| OAT | OAT | 48,40 | 50,20 | -3,59% | 50 | 48,30 | 52,20 | 124802 | 6 218 | 30.11.2020 17:03:50 |
| MLSYSTEM | MLS | 77,60 | 80 | -3,00% | 79,80 | 76,60 | 80 | 15677 | 1 214 | 30.11.2020 17:00:00 |
| SILVAIR-REGS | SVRS | 7,58 | 7,58 | -1,56% | 7,50 | 7,58 | 7,70 | 1122 | 9 | 25.11.2020 09:42:22 |
| TSGAMES | TEN | 569 | 556 | 2,34% | 558 | 557 | 588 | 23844 | 13 617 | 30.11.2020 17:00:00 |
| AMREST | EAT | 24,45 | 26,70 | -8,43% | 26,70 | 24,30 | 26,70 | 329539 | 8 212 | 30.11.2020 17:00:00 |
| SELVITA | SLV | 46 | 47 | -2,13% | 47 | 46 | 47,50 | 6398 | 296 | 30.11.2020 17:00:00 |
| FON | FON | 0,12 | 0,11 | 0,88% | 0,11 | 0,10 | 0,12 | 434401 | 48 | 30.11.2020 16:42:01 |
| GAMEOPS | GOP | 23,70 | 25,90 | -8,49% | 25,50 | 23,23 | 25,50 | 10425 | 252 | 30.11.2020 17:00:00 |
| GAMFACTOR | GIF | 15,15 | 15,10 | 0,29% | 15,20 | 15 | 15,20 | 2363 | 36 | 30.11.2020 16:48:16 |
| ALLEGRO | ALE | 77,07 | 75 | 2,76% | 75 | 74,32 | 77,60 | 3324698 | 254 138 | 30.11.2020 17:03:34 |
