WIG
Ostatnie notowanie z: 05.03.2021 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 57643,55 | -0,39% | 1 386 | 57869,71 | 57663,65 | 57419,42 | 57969,09 | 140 | 148 | 44 | 35588,11 | 60520,71 |
Stan na dzień 06.03.2021
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,45 | 1,42 | 1,75% | 1,44 | 1,40 | 1,48 | 394196 | 571 | 05.03.2021 17:04:38 |
| ASSECOBS | ABS | 38,60 | 38,60 | 0,00% | 38,80 | 38,20 | 38,80 | 1583 | 61 | 05.03.2021 16:30:42 |
| PZU | PZU | 30,44 | 30,83 | -1,27% | 30,60 | 30,34 | 30,84 | 1737325 | 53 064 | 05.03.2021 17:02:11 |
| PRAGMAINK | PRI | 5,72 | 5,66 | 1,06% | 5,50 | 5,50 | 5,72 | 1802 | 10 | 05.03.2021 16:41:48 |
| PLASTBOX | PLX | 1,99 | 2 | -0,50% | 2,05 | 1,99 | 2,11 | 74195 | 152 | 05.03.2021 16:47:59 |
| IMCOMPANY | IMC | 21 | 20,90 | 0,48% | 20,90 | 20,70 | 21 | 2379 | 50 | 05.03.2021 17:00:00 |
| IPOPEMA | IPE | 5,60 | 5,70 | -1,75% | 5,65 | 5,55 | 5,70 | 1484 | 8 | 05.03.2021 14:46:05 |
| GTC | GTC | 6,70 | 6,80 | -1,47% | 6,80 | 6,70 | 6,80 | 3582 | 24 | 05.03.2021 17:00:00 |
| SKOTAN | SKT | 4,35 | 4,04 | 7,67% | 3,93 | 3,93 | 4,75 | 141836 | 622 | 05.03.2021 17:03:54 |
| RAINBOW | RBW | 25,50 | 24,40 | 4,51% | 24,80 | 24,10 | 25,50 | 12140 | 303 | 05.03.2021 17:03:54 |
| HYDROTOR | HDR | 29,60 | 29,60 | 0,00% | 30,40 | 29,60 | 30,40 | 342 | 10 | 05.03.2021 13:33:30 |
| HARPER | HRP | 12 | 11,80 | 1,69% | 11,80 | 11,70 | 12,10 | 14695 | 174 | 05.03.2021 17:00:00 |
| DEBICA | DBC | 81 | 82 | -1,22% | 82 | 81 | 82 | 4232 | 344 | 05.03.2021 17:00:00 |
| INTROL | INL | 4,98 | 5 | -0,40% | 4,96 | 4,94 | 4,98 | 2896 | 14 | 05.03.2021 17:00:00 |
| MERCOR | MCR | 16,90 | 17,40 | -2,87% | 17,40 | 16,70 | 17,40 | 2480 | 42 | 05.03.2021 16:15:01 |
| MEXPOLSKA | MEX | 2,08 | 1,90 | 9,47% | 1,90 | 1,90 | 2,08 | 124754 | 245 | 05.03.2021 17:03:05 |
| EUROTEL | ETL | 36,80 | 37 | -0,54% | 37 | 36,60 | 37 | 359 | 13 | 05.03.2021 16:14:09 |
| 06MAGNA | 06N | 2,90 | 2,94 | -1,36% | 2,96 | 2,82 | 3,08 | 46827 | 136 | 05.03.2021 17:00:00 |
| WAWEL | WWL | 596 | 590 | 1,02% | 594 | 590 | 596 | 507 | 300 | 05.03.2021 16:47:30 |
| JSW | JSW | 34,30 | 35,64 | -3,76% | 35 | 33,92 | 35,43 | 715587 | 24 702 | 05.03.2021 17:03:43 |
| LIBET | LBT | 2,42 | 2,40 | 0,83% | 2,42 | 2,36 | 2,42 | 23985 | 58 | 05.03.2021 16:43:12 |
| PROTEKTOR | PRT | 4,02 | 3,84 | 4,69% | 3,84 | 3,84 | 4,08 | 22242 | 89 | 05.03.2021 17:00:00 |
| VENTUREIN | VTI | 2,54 | 2,54 | 0,00% | 2,58 | 2,48 | 2,58 | 30431 | 77 | 05.03.2021 17:00:36 |
| NEUCA | NEU | 708 | 707 | 0,14% | 705 | 701 | 709 | 432 | 305 | 05.03.2021 17:00:00 |
| ZUE | ZUE | 5,75 | 5,75 | 0,00% | 5,85 | 5,55 | 5,85 | 3154 | 18 | 05.03.2021 16:45:16 |
| SANPL | SPL | 215,20 | 219,80 | -2,09% | 218,80 | 214,20 | 219 | 89614 | 19 371 | 05.03.2021 17:00:00 |
| ENELMED | ENE | 16 | 15,70 | 1,91% | 15,30 | 15,30 | 16 | 207 | 3 | 05.03.2021 16:14:39 |
| KSGAGRO | KSG | 4,10 | 4,08 | 0,49% | 4,10 | 3,92 | 4,10 | 8717 | 35 | 05.03.2021 16:44:45 |
| STALEXP | STX | 3,82 | 3,86 | -1,04% | 3,82 | 3,80 | 3,86 | 80789 | 309 | 05.03.2021 17:00:00 |
| CCC | CCC | 94,62 | 94,98 | -0,38% | 94,86 | 92,52 | 94,98 | 133852 | 12 558 | 05.03.2021 17:00:00 |
| ECHO | ECH | 4,35 | 4,32 | 0,69% | 4,38 | 4,32 | 4,38 | 16833 | 73 | 05.03.2021 17:00:00 |
| HANDLOWY | BHW | 40,50 | 41,05 | -1,34% | 40,80 | 40,05 | 40,95 | 16282 | 658 | 05.03.2021 17:00:00 |
| 11BIT | 11B | 530 | 542 | -2,21% | 532 | 526 | 540 | 4437 | 2 360 | 05.03.2021 17:03:00 |
| ACAUTOGAZ | ACG | 37 | 36,80 | 0,54% | 37 | 37 | 37 | 635 | 23 | 05.03.2021 16:12:47 |
| KCI | KCI | 0,93 | 0,94 | -1,49% | 0,94 | 0,89 | 0,94 | 53492 | 49 | 05.03.2021 17:00:00 |
| RONSON | RON | 2,29 | 2,29 | 0,00% | 2,29 | 2,24 | 2,29 | 1986 | 5 | 05.03.2021 17:00:00 |
| MILKILAND | MLK | 0,92 | 0,94 | -1,62% | 0,92 | 0,88 | 0,92 | 4002 | 4 | 05.03.2021 16:38:53 |
| ASSECOSEE | ASE | 39,90 | 39,50 | 1,01% | 39,50 | 39 | 40,20 | 24153 | 956 | 05.03.2021 17:00:00 |
| SIMPLE | SME | 13,10 | 13 | 0,77% | 13,10 | 13,10 | 13,10 | 250 | 3 | 05.03.2021 09:00:00 |
| REMAK | RMK | 18,30 | 17,50 | 4,57% | 17,80 | 17,30 | 18,30 | 30951 | 553 | 05.03.2021 17:03:56 |
| RANKPROGR | RNK | 1,69 | 1,70 | -0,59% | 1,68 | 1,68 | 1,69 | 8091 | 14 | 05.03.2021 16:39:04 |
| INSTALKRK | INK | 25,70 | 26 | -1,15% | 25,90 | 25,20 | 25,90 | 256 | 7 | 05.03.2021 15:40:27 |
| MDIENERGIA | MDI | 3,70 | 3,65 | 1,37% | 3,81 | 3,65 | 3,81 | 18297 | 67 | 05.03.2021 14:16:55 |
| FAMUR | FMF | 2,48 | 2,50 | -0,80% | 2,47 | 2,44 | 2,50 | 321548 | 792 | 05.03.2021 17:00:00 |
| BBIDEV | BBD | 4,39 | 4,26 | 3,05% | 4,26 | 4,24 | 4,39 | 2728 | 12 | 05.03.2021 16:48:55 |
| MONNARI | MON | 2,01 | 2,05 | -1,95% | 2,02 | 1,98 | 2,02 | 39970 | 80 | 05.03.2021 16:46:13 |
| NETIA | NET | 5,24 | 5,28 | -0,76% | 5,20 | 5,16 | 5,26 | 30366 | 158 | 05.03.2021 17:00:00 |
| PMPG | PGM | 4,68 | 4,40 | 6,36% | 4,38 | 4,38 | 4,68 | 12496 | 56 | 05.03.2021 16:44:09 |
| PGNIG | PGN | 5,90 | 5,78 | 2,11% | 5,78 | 5,73 | 5,92 | 5553219 | 32 583 | 05.03.2021 17:01:19 |
| BAHOLDING | BAH | 0,81 | 0,81 | -0,37% | 0,80 | 0,76 | 0,81 | 1010006 | 783 | 05.03.2021 17:00:00 |
| STALPROD | STP | 326 | 321,50 | 1,40% | 321,50 | 315 | 337 | 2452 | 804 | 05.03.2021 17:00:00 |
| MIRACULUM | MIR | 1,36 | 1,38 | -1,45% | 1,37 | 1,33 | 1,38 | 11554 | 16 | 05.03.2021 16:15:31 |
| LPP | LPP | 7820 | 7855 | -0,45% | 7885 | 7770 | 7975 | 2253 | 17 679 | 05.03.2021 17:00:00 |
| AILLERON | ALL | 14,50 | 14,90 | -2,68% | 14,90 | 14,10 | 14,90 | 18157 | 262 | 05.03.2021 17:00:00 |
| HERKULES | HRS | 1,92 | 1,85 | 3,51% | 1,85 | 1,83 | 1,92 | 30931 | 59 | 05.03.2021 16:46:56 |
| PGFGROUP | PGV | 4,20 | 4,14 | 1,45% | 4,02 | 4 | 4,20 | 101755 | 413 | 05.03.2021 16:08:33 |
| TESGAS | TSG | 4,96 | 4,72 | 5,08% | 4,82 | 4,70 | 5,15 | 51921 | 260 | 05.03.2021 17:04:10 |
| CDPROJEKT | CDR | 232 | 235 | -1,28% | 233,50 | 228,80 | 237,80 | 458449 | 106 709 | 05.03.2021 17:02:27 |
| BIOTON | BIO | 5,09 | 5 | 1,80% | 5,01 | 5 | 5,12 | 106206 | 537 | 05.03.2021 17:01:56 |
| ENEA | ENA | 6,46 | 6,65 | -2,86% | 6,57 | 6,46 | 6,60 | 312958 | 2 037 | 05.03.2021 17:00:00 |
| EFEKT | EFK | 8,60 | 8,20 | 4,88% | 8,25 | 8,25 | 8,60 | 580 | 5 | 05.03.2021 15:12:14 |
| BUDIMEX | BDX | 312 | 310 | 0,65% | 312 | 301 | 312,50 | 14601 | 4 463 | 05.03.2021 17:00:15 |
| DELKO | DEL | 17,50 | 17,70 | -1,13% | 17,70 | 16,70 | 18 | 18674 | 323 | 05.03.2021 16:48:01 |
| BNPPPL | BNP | 67,80 | 68,20 | -0,59% | 66,80 | 66,80 | 71 | 3163 | 216 | 05.03.2021 17:00:00 |
| BENEFIT | BFT | 805 | 815 | -1,23% | 804 | 804 | 814 | 240 | 195 | 05.03.2021 17:00:50 |
| POLIMEXMS | PXM | 5,90 | 5,75 | 2,61% | 5,74 | 5,65 | 5,97 | 717012 | 4 217 | 05.03.2021 17:01:40 |
| MOSTALWAR | MSW | 7,80 | 7,68 | 1,56% | 7,64 | 7,64 | 7,80 | 1363 | 11 | 05.03.2021 17:00:00 |
| MOSTALZAB | MSZ | 1,44 | 1,42 | 1,77% | 1,40 | 1,40 | 1,45 | 128176 | 184 | 05.03.2021 16:38:45 |
| IFIRMA | IFI | 6,82 | 6,90 | -1,16% | 6,98 | 6,82 | 6,98 | 797 | 5 | 05.03.2021 17:00:00 |
| PATENTUS | PAT | 1,04 | 1,07 | -2,34% | 1,08 | 1,04 | 1,08 | 41625 | 44 | 05.03.2021 16:06:08 |
| APATOR | APT | 24,20 | 24,70 | -2,02% | 24,80 | 24 | 24,80 | 10447 | 255 | 05.03.2021 17:00:00 |
| KERNEL | KER | 54,30 | 54,60 | -0,55% | 54,90 | 54,30 | 55,40 | 88974 | 4 861 | 05.03.2021 17:00:00 |
| OVOSTAR | OVO | 81 | 81 | 0,00% | 81 | 81 | 81 | 1 | 0 | 05.03.2021 09:04:48 |
| KOMPAP | KMP | 18,50 | 19 | -2,63% | 18,40 | 18,40 | 18,50 | 860 | 16 | 05.03.2021 15:06:12 |
| GRUPAAZOTY | ATT | 31,20 | 31,50 | -0,95% | 31,05 | 30,90 | 31,50 | 67349 | 2 096 | 05.03.2021 17:03:52 |
| SELENAFM | SEL | 18,05 | 17,70 | 1,98% | 17,70 | 17,70 | 18,10 | 22804 | 408 | 05.03.2021 17:00:00 |
| RYVU | RVU | 50,60 | 50,80 | -0,39% | 51 | 50 | 51 | 901 | 46 | 05.03.2021 17:00:00 |
| SOLAR | SOL | 4,25 | 4,28 | -0,70% | 4,25 | 4,20 | 4,25 | 1232 | 5 | 05.03.2021 11:21:27 |
| GRODNO | GRN | 13,25 | 13,20 | 0,38% | 13,25 | 13,10 | 13,25 | 9766 | 129 | 05.03.2021 17:00:16 |
| OPTEAM | OPM | 16,50 | 16,80 | -1,79% | 16,50 | 16,10 | 16,50 | 2248 | 37 | 05.03.2021 16:25:15 |
| ORZBIALY | OBL | 16,05 | 16,35 | -1,83% | 16,10 | 16 | 16,30 | 2118 | 34 | 05.03.2021 15:49:09 |
| K2HOLDING | K2H | 27 | 27,40 | -1,46% | 27,40 | 27 | 27,40 | 329 | 9 | 05.03.2021 14:04:38 |
| LENA | LEN | 5 | 5,04 | -0,79% | 5 | 5 | 5,04 | 2820 | 14 | 05.03.2021 16:40:42 |
| MABION | MAB | 63 | 59,20 | 6,42% | 61 | 60,40 | 70,90 | 999225 | 63 951 | 05.03.2021 17:01:37 |
| SANOK | SNK | 25 | 25,10 | -0,40% | 25 | 24,80 | 25,30 | 7366 | 184 | 05.03.2021 17:00:00 |
| SNIEZKA | SKA | 90,40 | 90,60 | -0,22% | 90,60 | 90 | 90,60 | 179 | 16 | 05.03.2021 16:13:17 |
| OEX | OEX | 19,40 | 19,40 | 0,00% | 19,50 | 19,20 | 19,50 | 722 | 14 | 05.03.2021 12:51:41 |
| ENAP | ENP | 1,58 | 1,58 | 0,00% | 1,58 | 1,58 | 1,58 | 1200 | 2 | 05.03.2021 09:02:31 |
| ORANGEPL | OPL | 6,36 | 6,45 | -1,47% | 6,40 | 6,28 | 6,43 | 1351367 | 8 575 | 05.03.2021 17:04:17 |
| VINDEXUS | VIN | 5,44 | 5,38 | 1,12% | 5,36 | 5,36 | 5,44 | 1200 | 6 | 05.03.2021 13:24:50 |
| AUGA | AUG | 2,06 | 2,18 | -5,50% | 2,06 | 2,06 | 2,06 | 216 | 0 | 05.03.2021 09:56:06 |
| ALIOR | ALR | 24,30 | 24,85 | -2,21% | 24,59 | 24 | 24,65 | 669521 | 16 243 | 05.03.2021 17:00:00 |
| MOSTALPLC | MSP | 12,10 | 12,10 | 0,00% | 11,55 | 11,55 | 12,45 | 3758 | 46 | 05.03.2021 16:37:11 |
| ELKOP | EKP | 0,59 | 0,57 | 3,86% | 0,55 | 0,55 | 0,60 | 404673 | 236 | 05.03.2021 17:02:31 |
| MEDIACAP | MCP | 2,14 | 2,11 | 1,42% | 2,19 | 2,14 | 2,19 | 1065 | 2 | 05.03.2021 16:04:24 |
| CNT | CNT | 16,10 | 16,40 | -1,83% | 16,40 | 16,10 | 16,40 | 16 | 0 | 05.03.2021 17:00:00 |
| MBANK | MBK | 238 | 238,20 | -0,08% | 235 | 233,80 | 239,60 | 50403 | 11 970 | 05.03.2021 17:00:00 |
| EDINVEST | EDI | 4,26 | 4,30 | -0,93% | 4,30 | 4,26 | 4,36 | 522 | 2 | 05.03.2021 16:29:43 |
| CELTIC | CPD | 7,65 | 7,10 | 7,75% | 7,80 | 7,25 | 7,80 | 1632 | 12 | 05.03.2021 17:00:00 |
| CIECH | CIE | 35,80 | 35,15 | 1,85% | 35,10 | 34,30 | 35,80 | 292783 | 10 262 | 05.03.2021 17:00:00 |
| SYGNITY | SGN | 11,30 | 11,25 | 0,44% | 11,35 | 11,25 | 11,35 | 3234 | 37 | 05.03.2021 17:00:00 |
| DECORA | DCR | 30,20 | 30 | 0,67% | 30,20 | 29,90 | 30,20 | 12522 | 376 | 05.03.2021 17:00:00 |
| BEDZIN | BDZ | 9,40 | 9,70 | -3,09% | 9,30 | 9,30 | 9,40 | 230 | 2 | 04.03.2021 09:55:51 |
| ULMA | ULM | 53,50 | 54,50 | -1,83% | 54 | 53 | 54 | 37 | 2 | 05.03.2021 12:13:44 |
| ABPL | ABE | 43 | 43 | 0,00% | 43 | 41,20 | 43,20 | 13284 | 564 | 05.03.2021 17:00:00 |
| AMBRA | AMB | 19,70 | 19,50 | 1,03% | 19,80 | 19,50 | 19,80 | 1272 | 25 | 05.03.2021 16:19:37 |
| GROCLIN | GCN | 2,53 | 2,44 | 3,69% | 2,42 | 2,35 | 2,60 | 78548 | 193 | 05.03.2021 17:00:00 |
| MUZA | MZA | 3,48 | 3,48 | 0,00% | 3,48 | 3,48 | 3,48 | 550 | 2 | 05.03.2021 10:44:05 |
| WASKO | WAS | 1,54 | 1,39 | 11,15% | 1,38 | 1,38 | 1,54 | 252856 | 368 | 05.03.2021 17:00:00 |
| EUROCASH | EUR | 13,59 | 13,88 | -2,09% | 13,81 | 13,55 | 13,81 | 277692 | 3 787 | 05.03.2021 17:00:00 |
| TIM | TIM | 19,45 | 19,80 | -1,77% | 19,80 | 19,40 | 19,80 | 2681 | 52 | 05.03.2021 17:00:00 |
| INTERSPPL | IPO | 1,33 | 1,30 | 2,31% | 1,30 | 1,28 | 1,34 | 705 | 1 | 05.03.2021 17:00:00 |
| GPW | GPW | 44,50 | 44,80 | -0,67% | 45,05 | 44,50 | 45,85 | 126072 | 5 674 | 05.03.2021 17:02:06 |
| BORYSZEW | BRS | 3,14 | 3,11 | 1,13% | 3,14 | 3,10 | 3,21 | 208848 | 663 | 05.03.2021 17:00:58 |
| KGHM | KGH | 185,20 | 186,10 | -0,48% | 186,10 | 183,55 | 188 | 535947 | 99 711 | 05.03.2021 17:02:28 |
| LENTEX | LTX | 10,80 | 11 | -1,82% | 10,75 | 10,75 | 10,90 | 2667 | 29 | 05.03.2021 17:00:00 |
| IMMOBILE | GKI | 3,09 | 2,91 | 6,19% | 3,10 | 2,97 | 3,10 | 5350 | 16 | 05.03.2021 17:00:00 |
| SYNEKTIK | SNT | 28,40 | 28,10 | 1,07% | 28,20 | 27,70 | 28,40 | 8374 | 234 | 05.03.2021 16:38:59 |
| SONEL | SON | 9,60 | 9,60 | 0,00% | 9,55 | 9,55 | 9,80 | 8240 | 80 | 05.03.2021 16:27:25 |
| COGNOR | COG | 2,78 | 2,55 | 9,02% | 2,63 | 2,63 | 2,78 | 634765 | 1 726 | 05.03.2021 17:03:03 |
| SECOGROUP | SWG | 12,90 | 12,60 | 2,38% | 12,90 | 12,90 | 12,90 | 25 | 0 | 05.03.2021 15:53:35 |
| TATRY | TMR | 147 | 147 | 0,00% | 147 | 147 | 147 | 2 | 0 | 05.03.2021 09:12:36 |
| SOPHARMA | SPH | 9,50 | 9,35 | 1,60% | 9,40 | 9,35 | 9,55 | 3229 | 30 | 05.03.2021 14:40:47 |
| EUROHOLD | EHG | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 70 | 0 | 05.03.2021 16:08:57 |
| GETINOBLE | GNB | 0,18 | 0,17 | 2,42% | 0,17 | 0,17 | 0,18 | 717607 | 125 | 05.03.2021 16:45:36 |
| PHARMENA | PHR | 11,05 | 11,15 | -0,90% | 11,15 | 10,80 | 11,20 | 7867 | 86 | 05.03.2021 17:00:00 |
| ASSECOPOL | ACP | 65,70 | 67 | -1,94% | 66,50 | 65,30 | 66,50 | 132442 | 8 713 | 05.03.2021 17:00:48 |
| COMP | CMP | 58,40 | 59 | -1,02% | 58,80 | 58,40 | 58,80 | 800 | 47 | 05.03.2021 17:00:00 |
| DOMDEV | DOM | 120 | 126 | -4,76% | 126 | 120 | 126 | 6578 | 802 | 05.03.2021 17:00:00 |
| COMARCH | CMR | 203 | 202 | 0,50% | 202 | 199 | 204 | 6633 | 1 344 | 05.03.2021 17:00:00 |
| ARTERIA | ARR | 5,20 | 5,55 | -6,31% | 5,55 | 5,20 | 5,55 | 1875 | 10 | 05.03.2021 17:00:00 |
| ATLANTAPL | ATP | 9,70 | 9,68 | 0,21% | 9,70 | 9,50 | 9,70 | 1104 | 11 | 05.03.2021 17:00:00 |
| 4FUNMEDIA | 4FM | 8,66 | 8 | 8,25% | 8 | 8 | 8,74 | 23875 | 203 | 05.03.2021 16:06:05 |
| VOXEL | VOX | 45,50 | 45,30 | 0,44% | 45,30 | 44,60 | 46 | 1352 | 61 | 05.03.2021 16:42:39 |
| PKOBP | PKO | 31,09 | 30,95 | 0,45% | 30,91 | 30,51 | 31,19 | 2893641 | 89 404 | 05.03.2021 17:00:00 |
| PROCHEM | PRM | 18,50 | 18,20 | 1,65% | 18,50 | 18,50 | 18,50 | 2 | 0 | 05.03.2021 09:00:00 |
| SILVANO | SFG | 7,90 | 7,90 | 0,00% | 7,98 | 7,90 | 7,98 | 1045 | 8 | 01.03.2021 13:49:37 |
| COALENERG | CLE | 0,84 | 0,85 | -1,18% | 0,84 | 0,82 | 0,84 | 8725 | 7 | 05.03.2021 16:45:49 |
| IZOSTAL | IZS | 3,32 | 3,35 | -0,90% | 3,35 | 3,27 | 3,39 | 25034 | 83 | 05.03.2021 17:00:00 |
| MBWS | MBW | 6,31 | 6,46 | -2,32% | 6,69 | 6,20 | 6,69 | 1621 | 10 | 05.03.2021 16:46:21 |
| MIRBUD | MRB | 4,42 | 4,42 | 0,00% | 4,42 | 4,38 | 4,48 | 204879 | 910 | 05.03.2021 17:00:00 |
| INC | INC | 7,60 | 7,08 | 7,34% | 7,10 | 6,92 | 7,70 | 84374 | 617 | 05.03.2021 17:00:00 |
| GETIN | GTN | 0,75 | 0,74 | 1,96% | 0,74 | 0,74 | 0,76 | 168747 | 126 | 05.03.2021 17:00:00 |
| MAKARONPL | MAK | 5,90 | 5,95 | -0,84% | 5,90 | 5,90 | 6 | 2184 | 13 | 05.03.2021 12:48:58 |
| ESOTIQ | EAH | 19 | 19,20 | -1,04% | 19,20 | 19 | 19,20 | 205 | 4 | 05.03.2021 16:37:27 |
| FERRO | FRO | 26,70 | 26,60 | 0,38% | 26,20 | 25,90 | 26,70 | 8535 | 225 | 05.03.2021 16:48:55 |
| PEP | PEP | 62,80 | 63 | -0,32% | 62,60 | 62,60 | 63 | 2019 | 127 | 05.03.2021 16:37:55 |
| MEDICALG | MDG | 28,80 | 28 | 2,86% | 27,55 | 27,55 | 28,80 | 17360 | 493 | 05.03.2021 17:00:31 |
| NTTSYSTEM | NTT | 5,02 | 4,95 | 1,41% | 5,18 | 4,97 | 5,18 | 959 | 5 | 05.03.2021 17:00:11 |
| PKNORLEN | PKN | 63,76 | 61,48 | 3,71% | 61,02 | 61,02 | 64,90 | 3120582 | 198 041 | 05.03.2021 17:04:16 |
| ODLEWNIE | ODL | 5,20 | 5,14 | 1,17% | 5,20 | 5,20 | 5,20 | 850 | 4 | 05.03.2021 14:23:14 |
| UNIBEP | UNI | 11,55 | 11,95 | -3,35% | 12 | 11,40 | 12,15 | 8839 | 104 | 05.03.2021 17:00:00 |
| UNIMOT | UNT | 39,40 | 38,30 | 2,87% | 38,50 | 38 | 39,40 | 22062 | 860 | 05.03.2021 17:02:39 |
| KRUK | KRU | 179 | 184 | -2,72% | 184 | 177,20 | 184 | 22388 | 4 071 | 05.03.2021 17:00:00 |
| SWISSMED | SWD | 9,86 | 9,88 | -0,20% | 9,88 | 9,70 | 9,98 | 2847 | 28 | 05.03.2021 17:00:10 |
| ZAMET | ZMT | 0,92 | 0,92 | 1,09% | 0,92 | 0,89 | 0,92 | 29600 | 27 | 05.03.2021 14:04:55 |
| POLICE | PCE | 12,50 | 12,40 | 0,81% | 12,50 | 12,50 | 12,50 | 608 | 8 | 05.03.2021 15:25:30 |
| TRAKCJA | TRK | 3,18 | 3,14 | 1,11% | 3,13 | 3,08 | 3,31 | 459526 | 1 481 | 05.03.2021 17:03:52 |
| TRANSPOL | TRN | 3,20 | 3,23 | -0,93% | 3,08 | 3,07 | 3,20 | 2441 | 8 | 05.03.2021 17:00:00 |
| VRG | VRG | 2,62 | 2,63 | -0,38% | 2,59 | 2,58 | 2,63 | 39909 | 104 | 05.03.2021 17:00:00 |
| TOYA | TOA | 6,50 | 6,50 | 0,00% | 6,48 | 6,44 | 6,54 | 58353 | 379 | 05.03.2021 17:00:00 |
| WIELTON | WLT | 8,97 | 8,78 | 2,16% | 8,66 | 8,66 | 9,05 | 44545 | 400 | 05.03.2021 17:00:00 |
| RAWLPLUG | RWL | 9,80 | 9,80 | 0,00% | 9,96 | 9,80 | 9,96 | 102 | 1 | 05.03.2021 15:41:32 |
| KRKA | KRK | 444 | 439 | 1,14% | 439 | 436 | 444 | 106 | 47 | 05.03.2021 16:22:09 |
| ATREM | ATR | 2,88 | 2,95 | -2,37% | 3,04 | 2,84 | 3,04 | 12304 | 35 | 05.03.2021 16:43:47 |
| BOWIM | BOW | 3,86 | 3,88 | -0,52% | 3,74 | 3,74 | 3,86 | 1110 | 4 | 05.03.2021 15:42:11 |
| AGORA | AGO | 6,44 | 6,40 | 0,63% | 6,32 | 6,32 | 6,50 | 2764 | 18 | 05.03.2021 16:21:11 |
| AMICA | AMC | 151,20 | 150,60 | 0,40% | 150,40 | 149,20 | 151,20 | 2316 | 347 | 05.03.2021 17:00:00 |
| LUBAWA | LBW | 1,47 | 1,46 | 0,68% | 1,44 | 1,43 | 1,48 | 273707 | 397 | 05.03.2021 17:02:57 |
| STALPROFI | STF | 9,02 | 8,80 | 2,50% | 8,86 | 8,86 | 9,20 | 7908 | 71 | 05.03.2021 16:26:20 |
| MCI | MCI | 16,50 | 16,80 | -1,79% | 16,50 | 16,50 | 16,65 | 23258 | 384 | 05.03.2021 17:00:00 |
| QUERCUS | QRS | 4,56 | 4,65 | -1,94% | 4,68 | 4,52 | 4,72 | 38863 | 180 | 05.03.2021 17:00:00 |
| PROJPRZEM | PJP | 18,20 | 18,50 | -1,62% | 18,50 | 18,20 | 18,50 | 30 | 1 | 05.03.2021 12:30:49 |
| DEVELIA | DVL | 2,45 | 2,50 | -2,00% | 2,43 | 2,43 | 2,50 | 64713 | 159 | 05.03.2021 17:04:21 |
| AGROTON | AGT | 6,28 | 6,34 | -0,95% | 6,24 | 5,98 | 6,34 | 13462 | 83 | 05.03.2021 16:28:39 |
| RELPOL | RLP | 6,40 | 6,38 | 0,31% | 6,40 | 6,34 | 6,40 | 14676 | 94 | 05.03.2021 17:00:00 |
| INTERCARS | CAR | 310 | 325 | -4,62% | 323 | 310 | 324 | 6087 | 1 946 | 05.03.2021 17:04:31 |
| IMS | IMS | 2,66 | 2,65 | 0,38% | 2,67 | 2,62 | 2,67 | 2179 | 6 | 05.03.2021 17:00:00 |
| 3RGAMES | 3RG | 1,01 | 1,01 | 0,00% | 0,96 | 0,96 | 1,01 | 2046 | 2 | 04.03.2021 16:43:01 |
| FORTE | FTE | 46,05 | 46,10 | -0,11% | 46 | 45,75 | 48,35 | 1656 | 77 | 05.03.2021 17:00:00 |
| EUCO | EUC | 4,80 | 4,76 | 0,84% | 4,74 | 4,68 | 4,80 | 2100 | 10 | 05.03.2021 15:09:00 |
| IMPERA | IMP | 4,74 | 4,50 | 5,33% | 4,40 | 4,40 | 4,84 | 33463 | 156 | 05.03.2021 17:00:00 |
| TALEX | TLX | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 511 | 7 | 05.03.2021 12:54:18 |
| INTERAOLT | IRL | 19 | 18,90 | 0,53% | 18,90 | 18,90 | 19,20 | 5190 | 99 | 05.03.2021 16:17:50 |
| EKOEXPORT | EEX | 3,80 | 3,75 | 1,33% | 3,82 | 3,75 | 3,93 | 43660 | 169 | 05.03.2021 17:00:00 |
| BETACOM | BCM | 9,78 | 9,70 | 0,82% | 9,78 | 9,78 | 9,78 | 13 | 0 | 05.03.2021 16:42:13 |
| LARQ | LRQ | 2,07 | 2,15 | -3,72% | 2,07 | 2,07 | 2,11 | 2506 | 5 | 05.03.2021 16:45:20 |
| CIGAMES | CIG | 1,44 | 1,48 | -2,57% | 1,47 | 1,41 | 1,48 | 1167624 | 1 689 | 05.03.2021 17:00:00 |
| ARCTIC | ATC | 6,12 | 6,26 | -2,24% | 6,18 | 6,10 | 6,32 | 49705 | 306 | 05.03.2021 17:00:00 |
| TRITON | TRI | 3,79 | 3,47 | 9,22% | 3,59 | 3,47 | 3,84 | 6017 | 22 | 05.03.2021 16:23:22 |
| ATENDE | ATD | 4,56 | 4,60 | -0,87% | 4,54 | 4,54 | 4,58 | 8967 | 41 | 05.03.2021 16:45:11 |
| MILLENNIUM | MIL | 4,05 | 4,11 | -1,41% | 4,08 | 4,03 | 4,12 | 1649729 | 6 720 | 05.03.2021 17:00:00 |
| BOS | BOS | 8,26 | 8,30 | -0,48% | 8,34 | 8,12 | 8,38 | 19799 | 164 | 05.03.2021 17:04:14 |
| PAMAPOL | PMP | 2,32 | 2,34 | -0,85% | 2,30 | 2,18 | 2,32 | 14764 | 33 | 05.03.2021 17:00:00 |
| PUNKPIRAT | PUN | 0,67 | 0,68 | -0,74% | 0,68 | 0,61 | 0,68 | 125292 | 80 | 05.03.2021 16:45:27 |
| IZOBLOK | IZB | 41 | 41 | 0,00% | 40,80 | 40,60 | 41 | 731 | 30 | 05.03.2021 17:00:00 |
| MANGATA | MGT | 69 | 66,50 | 3,76% | 67,50 | 66,50 | 69 | 523 | 35 | 05.03.2021 14:40:01 |
| FASING | FSG | 11,60 | 11,80 | -1,69% | 11,60 | 11,50 | 11,60 | 3772 | 44 | 05.03.2021 17:00:00 |
| RAFAMET | RAF | 16,90 | 16,90 | 0,00% | 16,90 | 16,90 | 16,90 | 2 | 0 | 05.03.2021 10:29:12 |
| ROPCZYCE | RPC | 29 | 29,30 | -1,02% | 28,80 | 28,50 | 29,30 | 9963 | 289 | 05.03.2021 17:00:00 |
| INTERFERI | INF | 4,86 | 4,86 | 0,00% | 4,64 | 4,64 | 4,86 | 54 | 0 | 18.02.2021 10:19:03 |
| PANOVA | NVA | 14,60 | 14,60 | 0,00% | 13,85 | 13,85 | 14,60 | 812 | 11 | 05.03.2021 13:54:25 |
| FERRUM | FER | 4 | 4 | 0,00% | 4 | 4 | 4 | 5 | 0 | 05.03.2021 10:08:32 |
| OPONEO.PL | OPN | 39,80 | 40 | -0,50% | 40 | 39 | 40 | 7619 | 301 | 05.03.2021 16:48:26 |
| KINOPOL | KPL | 11,90 | 11,80 | 0,85% | 11,90 | 11,70 | 11,90 | 2449 | 29 | 05.03.2021 16:46:01 |
| KREC | KRC | 13,30 | 13,25 | 0,38% | 13,45 | 12,95 | 13,45 | 1102 | 14 | 05.03.2021 17:00:00 |
| TAURONPE | TPE | 2,55 | 2,59 | -1,54% | 2,58 | 2,53 | 2,58 | 2390785 | 6 115 | 05.03.2021 17:01:09 |
| VOTUM | VOT | 13,80 | 13,85 | -0,36% | 13,95 | 13,55 | 14,10 | 27120 | 373 | 05.03.2021 17:00:00 |
| ATLASEST | ATL | 2,30 | 2,23 | 3,14% | 2,30 | 2,30 | 2,30 | 1 | 0 | 05.03.2021 16:39:23 |
| PEKAO | PEO | 71,40 | 72,24 | -1,16% | 72,14 | 71,08 | 72,50 | 544497 | 39 001 | 05.03.2021 17:00:00 |
| WIKANA | WIK | 4,70 | 4,76 | -1,26% | 4,70 | 4,34 | 4,86 | 26661 | 125 | 05.03.2021 17:00:00 |
| ELZAB | ELZ | 5,30 | 5,30 | 0,00% | 5,20 | 5,10 | 5,30 | 2903 | 15 | 05.03.2021 15:26:21 |
| DATAWALK | DAT | 195 | 198 | -1,52% | 198,50 | 193,50 | 198,50 | 792 | 154 | 05.03.2021 17:03:35 |
| CYFRPLSAT | CPS | 28,20 | 29,04 | -2,89% | 29,14 | 28,02 | 29,14 | 589640 | 16 681 | 05.03.2021 17:00:00 |
| ATMGRUPA | ATG | 3,93 | 3,97 | -1,01% | 4,08 | 3,93 | 4,08 | 3558 | 14 | 05.03.2021 17:00:00 |
| BUMECH | BMC | 3,24 | 3,24 | 0,00% | 3,24 | 3,17 | 3,30 | 5354 | 17 | 05.03.2021 16:43:40 |
| ZEPAK | ZEP | 9,38 | 9,36 | 0,21% | 9,26 | 9,26 | 9,38 | 4140 | 39 | 05.03.2021 17:00:04 |
| ZPUE | PUE | 198,50 | 208 | -4,57% | 208 | 198,50 | 208 | 3957 | 793 | 05.03.2021 17:00:00 |
| APLISENS | APN | 10,90 | 10,90 | 0,00% | 10,90 | 10,70 | 10,90 | 1382 | 15 | 05.03.2021 11:43:39 |
| POZBUD | POZ | 2,78 | 2,82 | -1,42% | 2,78 | 2,73 | 2,82 | 47815 | 132 | 05.03.2021 17:00:00 |
| BOGDANKA | LWB | 24,15 | 24,40 | -1,02% | 24,50 | 23,70 | 24,50 | 21160 | 508 | 05.03.2021 17:00:00 |
| BIOMEDLUB | BML | 8,80 | 8,94 | -1,57% | 8,96 | 8,64 | 9,08 | 594476 | 5 246 | 05.03.2021 17:03:22 |
| WARIMPEX | WXF | 5,02 | 5,10 | -1,57% | 5,02 | 5,02 | 5,02 | 49 | 0 | 26.02.2021 11:56:10 |
| ASBIS | ASB | 11,26 | 11,90 | -5,38% | 11,88 | 11,26 | 11,88 | 170176 | 1 960 | 05.03.2021 17:03:59 |
| AIGAMES | ALG | 11,40 | 11,50 | -0,87% | 11,50 | 11 | 11,50 | 8685 | 97 | 05.03.2021 16:49:35 |
| CEZ | CEZ | 90 | 91 | -1,10% | 91,20 | 90 | 91,20 | 127 | 11 | 05.03.2021 17:04:33 |
| INGBSK | ING | 180 | 181 | -0,55% | 181 | 180 | 182,60 | 5163 | 934 | 05.03.2021 17:00:00 |
| SEKO | SEK | 9,65 | 9,65 | 0,00% | 9,65 | 9,65 | 9,70 | 281 | 3 | 05.03.2021 14:51:30 |
| PGSSOFT | PSW | 13 | 13,35 | -2,62% | 13,45 | 12,40 | 13,45 | 3379 | 44 | 05.03.2021 17:00:00 |
| ASTARTA | AST | 41,50 | 42,30 | -1,89% | 42,90 | 40,20 | 43 | 26748 | 1 122 | 05.03.2021 17:00:00 |
| RADPOL | RDL | 2,59 | 2,63 | -1,52% | 2,63 | 2,55 | 2,63 | 10687 | 27 | 05.03.2021 16:46:29 |
| SANWIL | SNW | 3,58 | 3,60 | -0,56% | 3,62 | 3,54 | 3,78 | 142091 | 517 | 05.03.2021 17:04:54 |
| HELIO | HEL | 13,90 | 14 | -0,71% | 14 | 13,60 | 14 | 272 | 4 | 05.03.2021 16:46:42 |
| INPRO | INP | 4,96 | 4,98 | -0,40% | 4,96 | 4,92 | 4,96 | 4 | 0 | 05.03.2021 16:46:40 |
| MENNICA | MNC | 20,20 | 20 | 1,00% | 20 | 19,80 | 20,20 | 686 | 14 | 05.03.2021 17:00:00 |
| PEPEES | PPS | 1,46 | 1,42 | 2,82% | 1,42 | 1,42 | 1,46 | 16332 | 23 | 05.03.2021 12:07:42 |
| PGE | PGE | 6,61 | 6,78 | -2,51% | 6,76 | 6,60 | 6,76 | 2289914 | 15 275 | 05.03.2021 17:00:00 |
| ERG | ERG | 46,80 | 47 | -0,43% | 45,40 | 45,20 | 46,80 | 300 | 14 | 05.03.2021 17:00:00 |
| KETY | KTY | 499 | 505 | -1,19% | 503 | 494 | 503 | 6794 | 3 397 | 05.03.2021 17:00:00 |
| KOGENERA | KGN | 35,60 | 36,60 | -2,73% | 36,60 | 35,20 | 36,90 | 19130 | 687 | 05.03.2021 17:04:11 |
| KPPD | KPD | 30,60 | 30,60 | 0,00% | 30,40 | 30,40 | 30,60 | 21 | 1 | 05.03.2021 09:17:06 |
| LOTOS | LTS | 46 | 43,34 | 6,14% | 43,20 | 43,01 | 46,38 | 2313329 | 103 951 | 05.03.2021 17:04:45 |
| LSISOFT | LSI | 14,90 | 15,25 | -2,30% | 15,30 | 14,90 | 15,50 | 6270 | 95 | 05.03.2021 16:49:52 |
| ERBUD | ERB | 33,70 | 34,40 | -2,03% | 34,50 | 33,60 | 34,70 | 171 | 6 | 05.03.2021 15:24:05 |
| WOJAS | WOJ | 4,62 | 4,78 | -3,35% | 4,78 | 4,62 | 4,78 | 2650 | 13 | 05.03.2021 16:45:53 |
| SUNEX | SNX | 6,36 | 6,44 | -1,24% | 6,44 | 6,20 | 6,44 | 17674 | 112 | 05.03.2021 16:29:10 |
| SUWARY | SUW | 26,40 | 25,80 | 2,33% | 26 | 25,40 | 26,60 | 1639 | 42 | 05.03.2021 16:45:04 |
| OTMUCHOW | OTM | 2,66 | 2,56 | 3,91% | 2,52 | 2,52 | 2,76 | 49251 | 131 | 05.03.2021 16:11:06 |
| ALTA | AAT | 1,70 | 1,69 | 0,59% | 1,69 | 1,59 | 1,81 | 23722 | 41 | 05.03.2021 16:33:31 |
| ZREMB | ZRE | 1,39 | 1,25 | 11,20% | 1,21 | 1,20 | 1,41 | 329074 | 450 | 05.03.2021 16:48:57 |
| ELEKTROTI | ELT | 6,94 | 7 | -0,86% | 7 | 6,80 | 7 | 9253 | 64 | 05.03.2021 16:31:27 |
| NOVAVISGR | NVG | 1,68 | 1,68 | 0,00% | 1,68 | 1,68 | 1,68 | 4665 | 8 | 05.03.2021 11:07:56 |
| PHN | PHN | 13,35 | 13,30 | 0,38% | 13,30 | 13,05 | 13,35 | 699 | 9 | 05.03.2021 16:45:32 |
| ASMGROUP | ASM | 1,27 | 1,27 | 0,00% | 1,27 | 1,27 | 1,27 | 2201 | 3 | 03.03.2021 12:48:35 |
| PROVIDENT | IPF | 5,27 | 4,79 | 10,02% | 4,90 | 4,89 | 5,29 | 182631 | 931 | 05.03.2021 16:49:16 |
| FEERUM | FEE | 12,30 | 12,25 | 0,41% | 12,25 | 12,25 | 12,30 | 250 | 3 | 05.03.2021 11:29:06 |
| PHOTON | PEN | 14 | 13,90 | 0,72% | 13,30 | 13 | 14 | 12575 | 169 | 05.03.2021 16:49:55 |
| APSENERGY | APE | 4,30 | 4,28 | 0,47% | 4,30 | 4,30 | 4,30 | 2736 | 12 | 05.03.2021 09:00:00 |
| GLCOSMED | GLC | 5,35 | 5,45 | -1,83% | 5,45 | 5,15 | 5,50 | 96784 | 518 | 05.03.2021 17:00:00 |
| OTLOG | OTS | 8,95 | 7,30 | 22,60% | 7,80 | 7,60 | 9,30 | 130549 | 1 113 | 05.03.2021 17:00:59 |
| MLPGROUP | MLG | 82 | 78,50 | 4,46% | 82 | 82 | 82 | 111 | 9 | 05.03.2021 17:00:00 |
| PKPCARGO | PKP | 17,90 | 18,28 | -2,08% | 18 | 17,64 | 18,12 | 275538 | 4 937 | 05.03.2021 17:04:28 |
| NEWAG | NWG | 24,90 | 25,60 | -2,73% | 25,90 | 24,80 | 25,90 | 6748 | 171 | 05.03.2021 17:00:00 |
| VISTAL | VTL | 2,76 | 2,72 | 1,47% | 2,74 | 2,57 | 2,78 | 114974 | 308 | 05.03.2021 16:48:59 |
| MFO | MFO | 31,80 | 31,80 | 0,00% | 32 | 30,80 | 32 | 202 | 6 | 05.03.2021 17:00:00 |
| MERCATOR | MRC | 359 | 347 | 3,46% | 354 | 348 | 360 | 59613 | 21 212 | 05.03.2021 17:02:43 |
| CPGROUP | CPG | 7,16 | 7,06 | 1,42% | 7,28 | 7 | 7,28 | 970 | 7 | 05.03.2021 11:57:11 |
| LIVECHAT | LVC | 118 | 120 | -1,67% | 120 | 117,60 | 120,60 | 13231 | 1 564 | 05.03.2021 17:00:00 |
| TALANX | TNX | 131 | 145 | -9,66% | 131 | 131 | 131 | 6 | 1 | 23.02.2021 10:10:24 |
| PCCROKITA | PCR | 65,80 | 65,20 | 0,92% | 65,80 | 65 | 66 | 1208 | 79 | 05.03.2021 17:00:00 |
| ALUMETAL | AML | 56,80 | 58 | -2,07% | 58,40 | 55,80 | 58,40 | 4240 | 240 | 05.03.2021 17:00:00 |
| ALTUSTFI | ALI | 1,64 | 1,68 | -2,09% | 1,67 | 1,64 | 1,70 | 18620 | 31 | 05.03.2021 17:00:00 |
| TORPOL | TOR | 12,40 | 12,60 | -1,59% | 12,65 | 12,05 | 12,75 | 98936 | 1 217 | 05.03.2021 17:00:00 |
| POLWAX | PWX | 3,98 | 4,01 | -0,75% | 3,92 | 3,92 | 4,01 | 16781 | 67 | 05.03.2021 16:48:55 |
| SKARBIEC | SKH | 37,70 | 37,90 | -0,53% | 37,80 | 36,50 | 37,90 | 9633 | 358 | 05.03.2021 16:47:31 |
| VIGOSYS | VGO | 710 | 685 | 3,65% | 700 | 700 | 725 | 2182 | 1 559 | 05.03.2021 17:00:00 |
| NEXITY | NXG | 17,80 | 17,70 | 0,57% | 17,60 | 17,50 | 17,80 | 484 | 9 | 05.03.2021 13:14:43 |
| SANTANDER | SAN | 13,85 | 13,36 | 3,67% | 13,36 | 13,36 | 13,85 | 22008 | 300 | 05.03.2021 16:48:25 |
| CDRL | CDL | 17,40 | 17,10 | 1,75% | 17,10 | 17,10 | 17,40 | 702 | 12 | 05.03.2021 15:34:28 |
| AIRWAY | AWM | 1,64 | 1,64 | 0,31% | 1,63 | 1,60 | 1,65 | 104279 | 169 | 05.03.2021 17:00:00 |
| DEKPOL | DEK | 33,20 | 33,40 | -0,60% | 33 | 32,80 | 33,20 | 458 | 15 | 05.03.2021 15:13:34 |
| PEMANAGER | PEM | 17,45 | 17,40 | 0,29% | 17,50 | 17,35 | 17,50 | 167 | 3 | 05.03.2021 16:48:55 |
| WIRTUALNA | WPL | 92,20 | 94,60 | -2,54% | 94,80 | 92,20 | 95,20 | 1963 | 184 | 05.03.2021 17:00:00 |
| ADIUVO | ADV | 5,70 | 5,48 | 4,01% | 5,64 | 5,46 | 5,70 | 4059 | 23 | 05.03.2021 16:39:30 |
| PEKABEX | PBX | 21 | 20,80 | 0,96% | 20,90 | 20,80 | 21,20 | 14104 | 296 | 05.03.2021 17:00:00 |
| ATAL | 1AT | 42,50 | 42,70 | -0,47% | 42,80 | 42,10 | 42,80 | 16687 | 705 | 05.03.2021 16:18:10 |
| PRAIRIE | PDZ | 0,72 | 0,72 | 0,28% | 0,73 | 0,70 | 0,73 | 166140 | 118 | 05.03.2021 17:00:00 |
| WITTCHEN | WTN | 9 | 8,84 | 1,81% | 9 | 8,86 | 9 | 2610 | 23 | 05.03.2021 16:40:23 |
| CITYSERV | CTS | 8,70 | 8,70 | 0,00% | 8,31 | 8,31 | 8,70 | 220 | 2 | 05.03.2021 14:39:19 |
| LOKUM | LKD | 17,15 | 17,15 | 0,00% | 17,15 | 17,15 | 17,15 | 65 | 1 | 05.03.2021 09:00:00 |
| KRVITAMIN | KVT | 20,10 | 19,10 | 5,24% | 19,20 | 18,65 | 20,80 | 18327 | 364 | 05.03.2021 17:00:00 |
| ENTER | ENT | 36,50 | 36,20 | 0,83% | 36,70 | 36,10 | 36,70 | 1295 | 47 | 05.03.2021 17:04:20 |
| KGL | KGL | 17,20 | 17,05 | 0,88% | 17,05 | 16,95 | 17,20 | 747 | 13 | 05.03.2021 17:00:00 |
| MASTERPHA | MPH | 4,01 | 4,04 | -0,74% | 4,06 | 4,01 | 4,06 | 370 | 1 | 04.03.2021 09:04:08 |
| PBKM | BKM | 78,20 | 81 | -3,46% | 79,80 | 78,20 | 79,80 | 29 | 2 | 05.03.2021 16:23:13 |
| XTB | XTB | 16 | 16 | 0,00% | 16 | 15,80 | 16,15 | 203156 | 3 235 | 05.03.2021 17:03:26 |
| ARCHICOM | ARH | 22,50 | 22,60 | -0,44% | 22,50 | 22,10 | 22,60 | 1358 | 31 | 05.03.2021 17:00:00 |
| I2DEV | I2D | 10,80 | 10,70 | 0,93% | 10,80 | 10,80 | 10,80 | 10 | 0 | 05.03.2021 09:00:00 |
| AUTOPARTN | APR | 8,88 | 8,80 | 0,91% | 8,92 | 8,60 | 8,98 | 19216 | 170 | 05.03.2021 17:02:41 |
| TOWERINVT | TOW | 15 | 14,90 | 0,67% | 15 | 14,50 | 15,30 | 1281 | 19 | 05.03.2021 17:00:00 |
| PLAYWAY | PLW | 554 | 557 | -0,54% | 558 | 553 | 567 | 3592 | 2 003 | 05.03.2021 17:04:41 |
| TBULL | TBL | 27,20 | 27,20 | 0,00% | 27 | 26,50 | 27,80 | 5903 | 160 | 05.03.2021 16:30:12 |
| ARTIFEX | ART | 12,90 | 12,80 | 0,78% | 12,85 | 12,20 | 12,95 | 12749 | 161 | 05.03.2021 17:00:00 |
| CLNPHARMA | CLN | 46,65 | 48,45 | -3,72% | 48,45 | 46,65 | 48,50 | 50433 | 2 388 | 05.03.2021 17:03:53 |
| BIK | BIK | 16,45 | 16,80 | -2,08% | 16,95 | 16,45 | 16,95 | 517 | 9 | 05.03.2021 14:44:55 |
| UNICREDIT | UCG | 41,61 | 40,36 | 3,08% | 40,46 | 40,46 | 41,61 | 137 | 6 | 05.03.2021 16:18:06 |
| DINOPL | DNP | 244,80 | 244,40 | 0,16% | 244,60 | 241 | 247,60 | 337618 | 82 700 | 05.03.2021 17:04:49 |
| MAXCOM | MXC | 14,90 | 15,15 | -1,65% | 14,95 | 14,65 | 14,95 | 1241 | 18 | 05.03.2021 15:46:09 |
| XTPL | XTP | 66,80 | 66,80 | 0,00% | 66,80 | 64 | 67 | 4661 | 304 | 05.03.2021 17:03:30 |
| MOL | MOL | 27,74 | 27,02 | 2,66% | 27,02 | 26,74 | 27,80 | 10886 | 302 | 05.03.2021 17:00:00 |
| MARVIPOL | MVP | 7,44 | 7,46 | -0,27% | 7,34 | 7,26 | 7,50 | 6924 | 51 | 05.03.2021 17:00:00 |
| NANOGROUP | NNG | 7,10 | 7,20 | -1,39% | 7,20 | 7 | 7,40 | 51350 | 366 | 05.03.2021 17:00:00 |
| R22 | R22 | 43,80 | 43,40 | 0,92% | 43,80 | 43 | 43,80 | 1988 | 86 | 05.03.2021 17:00:00 |
| ULTGAMES | ULG | 28,80 | 28,20 | 2,13% | 28,70 | 27,90 | 29 | 5773 | 164 | 05.03.2021 16:47:57 |
| SERINUS | SEN | 1,08 | 1,01 | 6,93% | 1,01 | 0,94 | 1,14 | 10642551 | 11 306 | 05.03.2021 17:00:45 |
| MEDINICE | ICE | 29,40 | 29,40 | 0,00% | 30 | 28,40 | 30,40 | 6524 | 191 | 05.03.2021 17:04:31 |
| ATLANTIS | ATS | 0,17 | 0,16 | 1,22% | 0,16 | 0,15 | 0,17 | 3782500 | 607 | 05.03.2021 17:04:58 |
| PURE | PUR | 112,50 | 110 | 2,27% | 107,50 | 106 | 113,50 | 2878 | 315 | 05.03.2021 17:00:00 |
| IIAAV | IIA | 76,55 | 76,50 | 0,07% | 76,55 | 76,55 | 76,55 | 3 | 0 | 05.03.2021 10:57:22 |
| BOOMBIT | BBT | 18,36 | 17,90 | 2,57% | 18,10 | 17,80 | 18,50 | 8109 | 148 | 05.03.2021 17:00:00 |
| NOVATURAS | NTU | 15 | 14,40 | 4,17% | 15 | 14,50 | 15 | 436 | 6 | 05.03.2021 16:33:37 |
| OAT | OAT | 51,60 | 49,80 | 3,61% | 49,80 | 48,60 | 53,40 | 50773 | 2 598 | 05.03.2021 17:00:00 |
| MLSYSTEM | MLS | 126 | 120 | 5,00% | 120 | 118 | 127 | 29819 | 3 686 | 05.03.2021 17:02:05 |
| SILVAIR-REGS | SVRS | 7 | 6,85 | 2,19% | 7 | 7 | 7 | 569 | 4 | 05.03.2021 16:38:45 |
| TSGAMES | TEN | 499,50 | 522 | -4,31% | 520 | 498,50 | 520 | 21548 | 10 894 | 05.03.2021 17:04:40 |
| AMREST | EAT | 32 | 33 | -3,03% | 32,75 | 31,45 | 32,75 | 317580 | 10 137 | 05.03.2021 17:00:00 |
| SELVITA | SLV | 57 | 56 | 1,79% | 57,80 | 56 | 57,80 | 1647 | 93 | 05.03.2021 16:46:29 |
| GAMEOPS | GOP | 20,54 | 21,37 | -3,86% | 21,90 | 20,26 | 21,90 | 14582 | 302 | 05.03.2021 17:00:00 |
| GAMFACTOR | GIF | 15,10 | 15,22 | -0,79% | 15,50 | 14,90 | 15,74 | 4422 | 67 | 05.03.2021 17:00:00 |
| ALLEGRO | ALE | 64 | 64,74 | -1,14% | 63,72 | 63,46 | 64,35 | 2512451 | 160 798 | 05.03.2021 17:04:34 |
| PCFGROUP | PCF | 76,50 | 74,60 | 2,55% | 75,96 | 75,60 | 77,74 | 23209 | 1 772 | 05.03.2021 17:00:00 |
| HUUUGE-S144 | HUGE | 37,55 | 37,55 | 0,00% | 37,60 | 36 | 37,79 | 231548 | 8 610 | 05.03.2021 17:04:29 |
