WIG
Ostatnie notowanie z: 25.05.2020 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 46412,32 | 1,08% | 412 | 45915,72 | 46240,77 | 46026,97 | 46487,90 | 174 | 99 | 47 | 35588,11 | 61089,67 |
Stan na dzień 26.05.2020
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,09 | 1,07 | 1,87% | 1,09 | 1,06 | 1,10 | 163343 | 176 | 25.05.2020 17:00:00 |
| ASSECOBS | ABS | 34,40 | 34,20 | 0,58% | 34 | 34 | 34,80 | 10724 | 367 | 25.05.2020 16:32:14 |
| PZU | PZU | 28,92 | 28,98 | -0,21% | 29,09 | 28,83 | 29,14 | 642939 | 18 613 | 25.05.2020 17:04:47 |
| PRAGMAINK | PRI | 7,12 | 7,24 | -1,66% | 7,26 | 7,12 | 7,26 | 72 | 1 | 13.05.2020 09:47:07 |
| PLASTBOX | PLX | 1,80 | 1,79 | 0,56% | 1,84 | 1,70 | 1,84 | 2088 | 4 | 25.05.2020 17:00:00 |
| IMCOMPANY | IMC | 11,80 | 11,50 | 2,61% | 11,90 | 11,40 | 11,90 | 1300 | 15 | 25.05.2020 16:38:11 |
| IPOPEMA | IPE | 2,44 | 2,60 | -6,15% | 2,60 | 2,40 | 2,60 | 91815 | 226 | 25.05.2020 17:00:00 |
| GTC | GTC | 6,82 | 6,60 | 3,33% | 6,56 | 6,42 | 6,82 | 73361 | 488 | 25.05.2020 17:00:00 |
| SKOTAN | SKT | 2,17 | 2,22 | -2,25% | 2,22 | 2,01 | 2,22 | 143105 | 303 | 25.05.2020 17:00:00 |
| RAINBOW | RBW | 18,35 | 18,40 | -0,27% | 18,90 | 18 | 18,90 | 26093 | 479 | 25.05.2020 17:00:00 |
| HYDROTOR | HDR | 29 | 29 | 0,00% | 29 | 29 | 29 | 189 | 5 | 25.05.2020 16:21:18 |
| DEBICA | DBC | 73,80 | 74,60 | -1,07% | 74,60 | 73,80 | 75,60 | 369 | 27 | 25.05.2020 17:00:00 |
| INTROL | INL | 2,14 | 2,14 | 0,00% | 2,14 | 2,14 | 2,22 | 59131 | 129 | 25.05.2020 17:00:00 |
| MERCOR | MCR | 7,08 | 7,22 | -1,94% | 7,50 | 6,94 | 7,50 | 7121 | 51 | 25.05.2020 16:41:44 |
| MEXPOLSKA | MEX | 1,99 | 2,04 | -2,45% | 2,04 | 1,94 | 2,04 | 7228 | 14 | 25.05.2020 16:14:07 |
| EUROTEL | ETL | 20,70 | 20,80 | -0,48% | 21,50 | 20,70 | 21,50 | 1947 | 41 | 25.05.2020 17:03:23 |
| WAWEL | WWL | 592 | 582 | 1,72% | 590 | 584 | 592 | 134 | 79 | 25.05.2020 16:05:03 |
| JSW | JSW | 13,62 | 13,02 | 4,57% | 13,20 | 13,20 | 13,65 | 623688 | 8 394 | 25.05.2020 17:03:00 |
| LIBET | LBT | 1,98 | 1,88 | 5,05% | 1,88 | 1,85 | 2 | 513851 | 1 003 | 25.05.2020 17:00:00 |
| PROTEKTOR | PRT | 4,08 | 4,10 | -0,49% | 4 | 3,94 | 4,08 | 14664 | 59 | 25.05.2020 17:00:00 |
| NEUCA | NEU | 539 | 518 | 4,05% | 512 | 512 | 539 | 5591 | 2 948 | 25.05.2020 17:00:00 |
| ZUE | ZUE | 3,68 | 3,50 | 5,14% | 3,50 | 3,50 | 3,70 | 20813 | 75 | 25.05.2020 16:47:54 |
| SANPL | SPL | 152,10 | 149,10 | 2,01% | 151,30 | 149 | 152,80 | 34078 | 5 153 | 25.05.2020 17:02:17 |
| ENELMED | ENE | 11,80 | 11,30 | 4,42% | 11,40 | 11,40 | 11,80 | 1199 | 14 | 25.05.2020 16:17:40 |
| STALEXP | STX | 2,87 | 2,80 | 2,50% | 2,80 | 2,80 | 2,88 | 62181 | 176 | 25.05.2020 17:00:00 |
| CCC | CCC | 44,35 | 43,70 | 1,49% | 43,87 | 43,65 | 44,75 | 259317 | 11 457 | 25.05.2020 17:02:57 |
| ECHO | ECH | 3,90 | 3,90 | 0,00% | 3,93 | 3,90 | 3,95 | 28658 | 113 | 25.05.2020 17:00:00 |
| HANDLOWY | BHW | 36,15 | 36,25 | -0,28% | 36,70 | 35,85 | 36,70 | 34004 | 1 225 | 25.05.2020 17:00:00 |
| 11BIT | 11B | 484 | 486 | -0,41% | 488 | 475,50 | 490 | 9628 | 4 656 | 25.05.2020 17:03:11 |
| ACAUTOGAZ | ACG | 37,40 | 36,90 | 1,36% | 37,50 | 37,20 | 37,50 | 240 | 9 | 25.05.2020 16:42:00 |
| ELEMENTAL | EMT | 1,49 | 1,45 | 2,76% | 1,45 | 1,40 | 1,50 | 148608 | 217 | 25.05.2020 16:49:21 |
| RONSON | RON | 0,88 | 0,90 | -2,22% | 0,90 | 0,88 | 0,90 | 4244 | 4 | 25.05.2020 16:36:19 |
| ASSECOSEE | ASE | 35,90 | 36,10 | -0,55% | 36,10 | 35,50 | 36,40 | 6647 | 239 | 25.05.2020 17:00:00 |
| SIMPLE | SME | 7,40 | 7,40 | 0,00% | 7,50 | 7,40 | 7,50 | 1092 | 8 | 25.05.2020 15:25:47 |
| REMAK | RMK | 10,15 | 10,30 | -1,46% | 10,15 | 10 | 10,15 | 227 | 2 | 25.05.2020 12:23:17 |
| RANKPROGR | RNK | 1,16 | 1,19 | -2,10% | 1,19 | 1,10 | 1,19 | 16828 | 19 | 25.05.2020 17:04:15 |
| INSTALKRK | INK | 15,95 | 15,90 | 0,31% | 16 | 15,95 | 16 | 7498 | 120 | 25.05.2020 17:00:00 |
| MDIENERGIA | MDI | 2,90 | 3,05 | -4,92% | 3,08 | 2,82 | 3,12 | 8797 | 26 | 25.05.2020 16:45:41 |
| FAMUR | FMF | 2,08 | 2,10 | -0,95% | 2,10 | 2,07 | 2,10 | 92284 | 193 | 25.05.2020 17:00:00 |
| BBIDEV | BBD | 4,20 | 3,99 | 5,26% | 3,99 | 3,99 | 4,24 | 6149 | 25 | 25.05.2020 16:41:41 |
| MONNARI | MON | 1,72 | 1,76 | -1,99% | 1,75 | 1,70 | 1,76 | 90755 | 155 | 25.05.2020 17:00:00 |
| NETIA | NET | 3,90 | 3,90 | 0,00% | 3,89 | 3,85 | 3,90 | 318 | 1 | 25.05.2020 16:49:57 |
| PGNIG | PGN | 3,84 | 3,76 | 2,40% | 3,78 | 3,74 | 3,89 | 3508134 | 13 482 | 25.05.2020 17:00:40 |
| PGO | PGO | 1,01 | 0,97 | 4,12% | 1 | 1 | 1,01 | 4011 | 4 | 25.05.2020 17:00:00 |
| BAHOLDING | BAH | 0,74 | 0,77 | -3,77% | 0,77 | 0,72 | 0,77 | 102580 | 75 | 25.05.2020 17:04:13 |
| STALPROD | STP | 151,60 | 149,40 | 1,47% | 149,40 | 147,80 | 151,60 | 2278 | 339 | 25.05.2020 17:00:00 |
| MIRACULUM | MIR | 1,22 | 1,22 | 0,00% | 1,21 | 1,16 | 1,22 | 46319 | 55 | 25.05.2020 17:02:17 |
| LPP | LPP | 6235 | 6220 | 0,24% | 6205 | 6160 | 6255 | 1403 | 8 716 | 25.05.2020 17:00:42 |
| AILLERON | ALL | 6,16 | 6,26 | -1,60% | 6,20 | 6,16 | 6,20 | 5402 | 33 | 25.05.2020 16:13:00 |
| HERKULES | HRS | 1,55 | 1,17 | 32,48% | 1,28 | 1,21 | 1,55 | 926733 | 1 297 | 25.05.2020 16:09:18 |
| TESGAS | TSG | 4,90 | 4,98 | -1,61% | 4,84 | 4,82 | 4,96 | 24009 | 116 | 25.05.2020 17:00:24 |
| CDPROJEKT | CDR | 397,50 | 393,40 | 1,04% | 395,40 | 395,40 | 403,10 | 114837 | 45 831 | 25.05.2020 17:02:53 |
| BIOTON | BIO | 4,55 | 4 | 13,75% | 4 | 4 | 4,68 | 366753 | 1 614 | 25.05.2020 17:00:23 |
| ENEA | ENA | 5,47 | 5,39 | 1,48% | 5,46 | 5,38 | 5,48 | 192360 | 1 044 | 25.05.2020 17:03:04 |
| EFEKT | EFK | 3,24 | 3,30 | -1,82% | 3,30 | 3,20 | 3,30 | 4595 | 15 | 25.05.2020 15:27:39 |
| BUDIMEX | BDX | 231 | 224,50 | 2,90% | 224,50 | 223,50 | 232,50 | 13545 | 3 086 | 25.05.2020 17:00:00 |
| DELKO | DEL | 12,50 | 12,40 | 0,81% | 12,50 | 12,30 | 12,50 | 1911 | 24 | 25.05.2020 15:59:04 |
| BNPPPL | BNP | 47 | 47,80 | -1,67% | 47,20 | 46,20 | 47,20 | 1474 | 69 | 25.05.2020 17:00:00 |
| BENEFIT | BFT | 748 | 790 | -5,32% | 806 | 738 | 810 | 2588 | 1 939 | 25.05.2020 17:01:00 |
| MWTRADE | MWT | 2,66 | 2,66 | 0,00% | 2,60 | 2,58 | 2,88 | 73162 | 200 | 25.05.2020 17:04:22 |
| POLIMEXMS | PXM | 2,30 | 2,26 | 1,77% | 2,24 | 2,16 | 2,35 | 367474 | 828 | 25.05.2020 17:03:04 |
| MOSTALWAR | MSW | 4,54 | 4,58 | -0,87% | 4,40 | 4,40 | 4,57 | 4002 | 18 | 25.05.2020 17:02:31 |
| MOSTALZAB | MSZ | 0,82 | 0,79 | 3,55% | 0,79 | 0,78 | 0,82 | 224785 | 180 | 25.05.2020 17:00:00 |
| IFIRMA | IFI | 3,73 | 3,76 | -0,80% | 3,74 | 3,70 | 3,74 | 2377 | 9 | 25.05.2020 16:24:52 |
| PATENTUS | PAT | 1,15 | 1,12 | 2,22% | 1,12 | 1,12 | 1,17 | 38741 | 44 | 25.05.2020 16:10:32 |
| APATOR | APT | 19 | 19,15 | -0,78% | 18,55 | 18,50 | 19,25 | 1918 | 36 | 25.05.2020 16:26:39 |
| KERNEL | KER | 42 | 41,15 | 2,07% | 40,55 | 40,55 | 42 | 5411 | 225 | 25.05.2020 17:00:00 |
| OVOSTAR | OVO | 77 | 77 | 0,00% | 77 | 77 | 77 | 1 | 0 | 25.05.2020 09:01:30 |
| GRUPAAZOTY | ATT | 30,85 | 29,60 | 4,22% | 29,50 | 29,10 | 31 | 95509 | 2 914 | 25.05.2020 17:04:22 |
| SELENAFM | SEL | 11,80 | 12,10 | -2,48% | 12,15 | 11,80 | 12,15 | 2675 | 32 | 25.05.2020 16:03:12 |
| RYVU | RVU | 58,60 | 56,20 | 4,27% | 56,60 | 56 | 58,80 | 6464 | 375 | 25.05.2020 16:41:54 |
| SOLAR | SOL | 3,20 | 3,14 | 1,91% | 3,02 | 3,02 | 3,20 | 4786 | 15 | 25.05.2020 16:44:24 |
| GRODNO | GRN | 4,27 | 4,25 | 0,47% | 4,23 | 4,17 | 4,27 | 9001 | 38 | 25.05.2020 16:49:31 |
| OPTEAM | OPM | 25 | 24,40 | 2,46% | 24,40 | 24,40 | 25 | 905 | 22 | 25.05.2020 17:00:00 |
| ORZBIALY | OBL | 9,24 | 9,24 | 0,00% | 9,24 | 9,24 | 9,24 | 26 | 0 | 25.05.2020 09:58:14 |
| K2INTERNT | K2I | 9 | 8,20 | 9,76% | 7,80 | 7,80 | 9,20 | 11678 | 100 | 25.05.2020 16:43:30 |
| LENA | LEN | 3,69 | 3,60 | 2,50% | 3,60 | 3,55 | 3,69 | 15232 | 55 | 25.05.2020 16:24:16 |
| MABION | MAB | 25,55 | 25,90 | -1,35% | 25,80 | 25 | 26,75 | 17244 | 444 | 25.05.2020 17:03:38 |
| SANOK | SNK | 13,40 | 13,20 | 1,52% | 13,55 | 13,15 | 14,30 | 53103 | 723 | 25.05.2020 17:00:00 |
| SNIEZKA | SKA | 79,40 | 80,20 | -1,00% | 80,20 | 79,40 | 80,20 | 399 | 32 | 25.05.2020 16:11:40 |
| OEX | OEX | 16 | 16,50 | -3,03% | 16 | 16 | 16 | 80 | 1 | 21.05.2020 13:10:10 |
| WORKSERV | WSE | 0,44 | 0,44 | 1,14% | 0,44 | 0,44 | 0,46 | 124970 | 55 | 25.05.2020 17:00:00 |
| ENAP | ENP | 1,32 | 1,32 | 0,00% | 1,32 | 1,32 | 1,32 | 562 | 1 | 25.05.2020 15:00:45 |
| ORANGEPL | OPL | 6,42 | 6,41 | 0,23% | 6,50 | 6,38 | 6,50 | 510766 | 3 293 | 25.05.2020 17:00:00 |
| VINDEXUS | VIN | 5,12 | 5,16 | -0,78% | 5,12 | 5,12 | 5,12 | 586 | 3 | 25.05.2020 14:11:03 |
| AUGA | AUG | 2,30 | 2,30 | 0,00% | 2,30 | 2,30 | 2,30 | 100 | 0 | 14.05.2020 13:11:55 |
| ALIOR | ALR | 13,40 | 13,44 | -0,30% | 13,60 | 13,20 | 13,63 | 535905 | 7 155 | 25.05.2020 17:04:57 |
| MOSTALPLC | MSP | 9,28 | 8,82 | 5,22% | 8,82 | 8,66 | 9,46 | 10598 | 95 | 25.05.2020 16:36:15 |
| ELKOP | EKP | 0,30 | 0,30 | 0,00% | 0,30 | 0,29 | 0,31 | 41760 | 12 | 25.05.2020 15:17:24 |
| MEDIACAP | MCP | 1,47 | 1,40 | 5,00% | 1,39 | 1,39 | 1,47 | 806 | 1 | 25.05.2020 15:00:48 |
| CNT | CNT | 15,50 | 15,40 | 0,65% | 15,40 | 15,30 | 15,50 | 4027 | 62 | 25.05.2020 15:41:48 |
| MBANK | MBK | 184 | 183,90 | 0,05% | 186,20 | 183,20 | 187,60 | 21075 | 3 908 | 25.05.2020 17:00:00 |
| EDINVEST | EDI | 2,34 | 2,18 | 7,34% | 2,20 | 2,20 | 2,36 | 32427 | 75 | 25.05.2020 16:47:07 |
| CIECH | CIE | 41,05 | 39,40 | 4,19% | 40 | 39,40 | 41,35 | 79249 | 3 223 | 25.05.2020 17:01:36 |
| SYGNITY | SGN | 3,90 | 3,80 | 2,63% | 3,80 | 3,70 | 3,95 | 31017 | 120 | 25.05.2020 16:49:41 |
| DECORA | DCR | 19 | 18,90 | 0,53% | 18,90 | 18,50 | 19 | 292 | 6 | 25.05.2020 16:20:22 |
| BEDZIN | BDZ | 10,30 | 10,20 | 0,98% | 10,20 | 10,20 | 10,30 | 72 | 1 | 25.05.2020 16:04:47 |
| ULMA | ULM | 47 | 47 | 0,00% | 48 | 46,60 | 48 | 297 | 14 | 25.05.2020 17:00:00 |
| ABPL | ABE | 24,20 | 23,50 | 2,98% | 23,30 | 23,10 | 24,60 | 4422 | 105 | 25.05.2020 16:44:24 |
| AMBRA | AMB | 16,30 | 16,20 | 0,62% | 16,20 | 16,20 | 16,40 | 3827 | 62 | 25.05.2020 16:14:28 |
| GROCLIN | GCN | 1,50 | 1,48 | 1,35% | 1,52 | 1,48 | 1,59 | 34792 | 53 | 25.05.2020 17:00:00 |
| WASKO | WAS | 1,46 | 1,48 | -1,68% | 1,45 | 1,38 | 1,46 | 51014 | 72 | 25.05.2020 15:54:14 |
| EUROCASH | EUR | 18,30 | 18,30 | 0,00% | 18,35 | 18,14 | 18,64 | 600810 | 11 036 | 25.05.2020 17:03:46 |
| TIM | TIM | 10,75 | 10,80 | -0,46% | 10,65 | 10,60 | 10,80 | 24678 | 263 | 25.05.2020 17:00:00 |
| INTERSPPL | IPO | 1,32 | 1,31 | 0,38% | 1,32 | 1,32 | 1,34 | 1017 | 1 | 25.05.2020 15:25:26 |
| GPW | GPW | 39,30 | 39,50 | -0,51% | 39,50 | 39,30 | 39,90 | 68338 | 2 698 | 25.05.2020 17:03:23 |
| BORYSZEW | BRS | 3,62 | 3,62 | 0,14% | 3,65 | 3,57 | 3,65 | 72989 | 261 | 25.05.2020 17:00:00 |
| KGHM | KGH | 80,44 | 79,92 | 0,65% | 80,80 | 80,14 | 81,26 | 181932 | 14 669 | 25.05.2020 17:01:54 |
| LENTEX | LTX | 9,28 | 9,32 | -0,43% | 9,50 | 9 | 9,50 | 22378 | 204 | 25.05.2020 15:53:13 |
| IMMOBILE | GKI | 2,51 | 2,40 | 4,58% | 2,40 | 2,30 | 2,51 | 1740 | 4 | 25.05.2020 17:03:15 |
| SYNEKTIK | SNT | 16,35 | 15,65 | 4,47% | 15,70 | 15,50 | 16,50 | 6834 | 109 | 25.05.2020 17:03:13 |
| SONEL | SON | 9 | 9,10 | -1,10% | 9,10 | 9 | 9,10 | 205 | 2 | 25.05.2020 16:13:33 |
| COGNOR | COG | 0,94 | 0,92 | 2,17% | 0,92 | 0,88 | 0,94 | 23549 | 21 | 25.05.2020 16:40:02 |
| SECOGROUP | SWG | 13 | 13,50 | -3,70% | 13,30 | 13 | 13,30 | 883 | 12 | 21.05.2020 14:25:26 |
| TATRY | TMR | 145 | 148 | -2,03% | 145 | 145 | 145 | 5 | 1 | 25.05.2020 10:24:42 |
| SOPHARMA | SPH | 15 | 14,20 | 5,63% | 15 | 15 | 15 | 50 | 1 | 25.05.2020 09:21:56 |
| EUROHOLD | EHG | 5,70 | 4,94 | 15,38% | 4,92 | 4,92 | 5,70 | 2701 | 15 | 25.05.2020 09:55:41 |
| PHARMENA | PHR | 13,70 | 13,75 | -0,36% | 13,95 | 13,40 | 13,95 | 2693 | 37 | 25.05.2020 17:00:00 |
| ASSECOPOL | ACP | 71 | 70 | 1,43% | 70,20 | 70,10 | 71,40 | 81315 | 5 754 | 25.05.2020 17:00:00 |
| COMP | CMP | 59 | 59 | 0,00% | 59 | 58,40 | 59 | 362 | 21 | 25.05.2020 16:29:23 |
| DOMDEV | DOM | 80 | 81,40 | -1,72% | 81,40 | 80 | 81,60 | 3303 | 266 | 25.05.2020 17:00:00 |
| COMARCH | CMR | 206 | 203 | 1,48% | 204 | 203 | 206 | 605 | 124 | 25.05.2020 17:00:00 |
| ARTERIA | ARR | 4,26 | 4,40 | -3,18% | 4,40 | 4,20 | 4,40 | 2812 | 12 | 25.05.2020 17:00:00 |
| ATLANTAPL | ATP | 4,68 | 4,86 | -3,70% | 4,68 | 4,68 | 4,68 | 1786 | 8 | 25.05.2020 13:48:30 |
| 4FUNMEDIA | 4FM | 3,95 | 4 | -1,25% | 3,99 | 3,82 | 3,99 | 1034 | 4 | 25.05.2020 16:00:20 |
| VOXEL | VOX | 27,80 | 27,30 | 1,83% | 27,50 | 27,30 | 27,90 | 3283 | 91 | 25.05.2020 14:31:38 |
| PKOBP | PKO | 21,25 | 21,15 | 0,47% | 21,37 | 21,05 | 21,37 | 702122 | 14 897 | 25.05.2020 17:04:36 |
| PROCHEM | PRM | 15,40 | 15,40 | 0,00% | 15,40 | 15,40 | 15,40 | 5 | 0 | 25.05.2020 09:00:00 |
| SILVANO | SFG | 8,48 | 8 | 6,00% | 8,48 | 8,48 | 8,48 | 13 | 0 | 12.05.2020 16:03:13 |
| IZOSTAL | IZS | 2,61 | 2,59 | 0,77% | 2,51 | 2,50 | 2,62 | 6677 | 17 | 25.05.2020 16:16:48 |
| MBWS | MBW | 9,10 | 10,54 | -13,66% | 10,54 | 9,10 | 10,54 | 222 | 2 | 25.05.2020 11:42:00 |
| MIRBUD | MRB | 1,28 | 1,18 | 8,05% | 1,22 | 1,20 | 1,28 | 684352 | 858 | 25.05.2020 17:00:00 |
| SFINKS | SFS | 0,46 | 0,47 | -1,50% | 0,45 | 0,44 | 0,47 | 19592 | 9 | 25.05.2020 17:00:00 |
| INC | INC | 2,94 | 2,95 | -0,34% | 3 | 2,81 | 3,02 | 31257 | 90 | 25.05.2020 17:00:00 |
| GETIN | GTN | 1,24 | 1,21 | 2,48% | 1,23 | 1,21 | 1,26 | 1256827 | 1 555 | 25.05.2020 17:03:38 |
| MAKARONPL | MAK | 6 | 5,80 | 3,45% | 5,85 | 5,80 | 6 | 69008 | 410 | 25.05.2020 17:00:59 |
| ESOTIQ | EAH | 8,18 | 8,08 | 1,24% | 7,96 | 7,94 | 8,18 | 9317 | 75 | 25.05.2020 17:00:00 |
| FERRO | FRO | 16 | 15,60 | 2,56% | 16 | 16 | 16,80 | 20760 | 339 | 25.05.2020 17:00:00 |
| PEP | PEP | 31,70 | 31 | 2,26% | 31 | 31 | 32 | 7830 | 249 | 25.05.2020 17:00:00 |
| MEDICALG | MDG | 21,45 | 21,35 | 0,47% | 21,35 | 20,85 | 21,45 | 3921 | 83 | 25.05.2020 17:00:00 |
| NORTCOAST | NCT | 15,65 | 15,70 | -0,32% | 15,35 | 15,35 | 15,70 | 6390 | 98 | 25.05.2020 16:44:05 |
| NTTSYSTEM | NTT | 2,45 | 2,45 | 0,00% | 2,45 | 2,45 | 2,45 | 1809 | 4 | 25.05.2020 16:26:37 |
| PKNORLEN | PKN | 63,06 | 62,50 | 0,90% | 63,28 | 62,88 | 63,78 | 198984 | 12 620 | 25.05.2020 17:00:00 |
| ODLEWNIE | ODL | 4,51 | 4,50 | 0,22% | 4,58 | 4,51 | 4,59 | 2978 | 13 | 25.05.2020 16:37:13 |
| UNIBEP | UNI | 7,92 | 7,90 | 0,25% | 7,98 | 7,90 | 7,98 | 744 | 6 | 25.05.2020 15:29:45 |
| UNIMOT | UNT | 39,30 | 36,20 | 8,56% | 37 | 36,75 | 39,85 | 86306 | 3 321 | 25.05.2020 17:04:05 |
| KRUK | KRU | 86,40 | 78 | 10,77% | 77,30 | 77,10 | 88 | 147121 | 12 249 | 25.05.2020 17:04:38 |
| SWISSMED | SWD | 4,08 | 4,15 | -1,69% | 4,06 | 3,96 | 4,08 | 2944 | 12 | 25.05.2020 17:00:00 |
| ZAMET | ZMT | 0,85 | 0,85 | 0,00% | 0,85 | 0,85 | 0,85 | 23745 | 20 | 25.05.2020 16:34:15 |
| POLICE | PCE | 11,20 | 11,40 | -1,75% | 11,10 | 11,10 | 11,30 | 1646 | 18 | 25.05.2020 16:08:42 |
| TRAKCJA | TRK | 2,04 | 1,84 | 11,38% | 1,80 | 1,80 | 2,05 | 902660 | 1 774 | 25.05.2020 17:01:32 |
| TRANSPOL | TRN | 2,99 | 3 | -0,33% | 2,99 | 2,99 | 2,99 | 5 | 0 | 25.05.2020 09:00:00 |
| VRG | VRG | 2,40 | 2,42 | -0,83% | 2,40 | 2,36 | 2,46 | 456341 | 1 091 | 25.05.2020 17:00:00 |
| TOYA | TOA | 4,79 | 4,80 | -0,21% | 4,80 | 4,72 | 4,87 | 4977 | 24 | 25.05.2020 16:30:16 |
| WIELTON | WLT | 4,48 | 4,56 | -1,75% | 4,60 | 4,38 | 4,65 | 206371 | 930 | 25.05.2020 17:00:00 |
| RAWLPLUG | RWL | 6,96 | 6,96 | 0,00% | 6,96 | 6,96 | 6,96 | 2 | 0 | 25.05.2020 09:00:00 |
| KRKA | KRK | 363 | 363 | 0,00% | 360 | 360 | 363 | 13 | 5 | 25.05.2020 15:30:44 |
| ATREM | ATR | 1,72 | 1,82 | -5,49% | 1,81 | 1,72 | 1,82 | 1211 | 2 | 25.05.2020 17:00:00 |
| BOWIM | BOW | 1,80 | 1,67 | 7,78% | 1,69 | 1,69 | 1,80 | 10658 | 19 | 25.05.2020 16:32:34 |
| AGORA | AGO | 7,38 | 6,98 | 5,73% | 7,06 | 7 | 7,48 | 70821 | 515 | 25.05.2020 17:00:00 |
| AMICA | AMC | 96,50 | 96 | 0,52% | 96 | 95,80 | 96,90 | 1743 | 168 | 25.05.2020 17:00:00 |
| LUBAWA | LBW | 1,22 | 1,18 | 2,95% | 1,19 | 1,15 | 1,24 | 1018313 | 1 222 | 25.05.2020 17:02:49 |
| STALPROFI | STF | 5,40 | 5,34 | 1,12% | 5,40 | 5,38 | 5,58 | 3594 | 20 | 25.05.2020 11:42:22 |
| MCI | MCI | 10,05 | 10,05 | 0,00% | 10,30 | 10 | 10,35 | 5488 | 55 | 25.05.2020 17:00:00 |
| QUERCUS | QRS | 2,82 | 2,81 | 0,36% | 2,84 | 2,75 | 2,89 | 25701 | 72 | 25.05.2020 17:00:00 |
| PROJPRZEM | PJP | 12,75 | 12,70 | 0,39% | 12,75 | 12,75 | 12,75 | 2 | 0 | 25.05.2020 13:11:02 |
| DEVELIA | DVL | 1,82 | 1,87 | -2,57% | 1,86 | 1,81 | 1,86 | 74281 | 136 | 25.05.2020 17:00:00 |
| AGROTON | AGT | 3,75 | 3,79 | -1,06% | 3,78 | 3,60 | 3,78 | 7817 | 29 | 25.05.2020 16:48:15 |
| RELPOL | RLP | 5,10 | 5,10 | 0,00% | 5,18 | 5,10 | 5,20 | 1170 | 6 | 25.05.2020 15:45:11 |
| INTERCARS | CAR | 180,50 | 181 | -0,28% | 179 | 179 | 181,50 | 312 | 56 | 25.05.2020 17:00:00 |
| IMS | IMS | 2,59 | 2,59 | 0,00% | 2,59 | 2,59 | 2,59 | 3847 | 10 | 25.05.2020 11:32:21 |
| FORTE | FTE | 17,60 | 17,52 | 0,46% | 17,20 | 17,20 | 17,90 | 12132 | 214 | 25.05.2020 17:00:00 |
| EUCO | EUC | 4,35 | 3,99 | 9,02% | 3,99 | 3,99 | 4,38 | 20550 | 88 | 25.05.2020 16:44:24 |
| TALEX | TLX | 13,20 | 13 | 1,54% | 13,30 | 13,20 | 13,30 | 62 | 1 | 25.05.2020 16:12:33 |
| INTERAOLT | IRL | 14,60 | 14,60 | 0,00% | 14,70 | 14 | 14,70 | 15471 | 223 | 25.05.2020 17:00:07 |
| EKOEXPORT | EEX | 3,66 | 3,65 | 0,27% | 3,70 | 3,59 | 3,78 | 28951 | 106 | 25.05.2020 17:04:39 |
| BETACOM | BCM | 9,20 | 9,02 | 2,00% | 9,32 | 9,20 | 9,32 | 905 | 8 | 25.05.2020 10:40:57 |
| LARQ | LRQ | 2,21 | 2,34 | -5,56% | 2,30 | 2,14 | 2,32 | 41077 | 91 | 25.05.2020 15:30:08 |
| CIGAMES | CIG | 0,82 | 0,78 | 4,60% | 0,80 | 0,80 | 0,82 | 1053797 | 854 | 25.05.2020 17:00:00 |
| ARCTIC | ATC | 4,44 | 4,59 | -3,27% | 4,52 | 4,42 | 4,53 | 48349 | 216 | 25.05.2020 17:00:00 |
| TRITON | TRI | 2 | 2,07 | -3,38% | 1,98 | 1,91 | 2 | 23896 | 47 | 25.05.2020 17:00:00 |
| ATENDE | ATD | 3,16 | 3,20 | -1,25% | 3,30 | 3,16 | 3,30 | 11198 | 36 | 25.05.2020 17:00:19 |
| MILLENNIUM | MIL | 2,63 | 2,51 | 4,95% | 2,55 | 2,50 | 2,63 | 1506302 | 3 887 | 25.05.2020 17:04:12 |
| BOS | BOS | 5,46 | 5,34 | 2,25% | 5,36 | 5,24 | 5,60 | 29317 | 159 | 25.05.2020 17:00:00 |
| PAMAPOL | PMP | 1,04 | 1,03 | 0,97% | 1,04 | 1,02 | 1,04 | 18186 | 19 | 25.05.2020 16:25:59 |
| IZOBLOK | IZB | 24,70 | 25,60 | -3,52% | 25,70 | 24,70 | 25,70 | 220 | 6 | 25.05.2020 16:46:09 |
| MANGATA | MGT | 55 | 54,50 | 0,92% | 55 | 53 | 55 | 139 | 8 | 25.05.2020 16:40:32 |
| FASING | FSG | 12,80 | 12,85 | -0,39% | 12,65 | 12,65 | 12,80 | 1600 | 20 | 25.05.2020 11:50:07 |
| RAFAKO | RFK | 0,83 | 0,86 | -3,16% | 0,85 | 0,79 | 0,88 | 2427879 | 2 015 | 25.05.2020 17:01:06 |
| RAFAMET | RAF | 14,40 | 12,90 | 11,63% | 13,50 | 13,50 | 14,40 | 571 | 8 | 25.05.2020 16:19:34 |
| ROPCZYCE | RPC | 20 | 20,30 | -1,48% | 20,30 | 19,90 | 20,30 | 1085 | 22 | 25.05.2020 15:10:38 |
| INTERFERI | INF | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,10 | 200 | 1 | 25.05.2020 12:31:09 |
| PANOVA | NVA | 11 | 10,70 | 2,80% | 10,50 | 10,50 | 11,30 | 3012 | 33 | 25.05.2020 16:39:51 |
| FERRUM | FER | 4,20 | 4,10 | 2,44% | 4,10 | 3,98 | 4,36 | 10174 | 43 | 25.05.2020 16:37:26 |
| OPONEO.PL | OPN | 24,60 | 25 | -1,60% | 24,90 | 24,20 | 25 | 3330 | 82 | 25.05.2020 17:01:36 |
| KINOPOL | KPL | 6,95 | 6,90 | 0,72% | 6,90 | 6,90 | 6,95 | 781 | 5 | 25.05.2020 17:00:00 |
| KREC | KRC | 6,20 | 5,88 | 5,44% | 6,20 | 6,20 | 6,20 | 25 | 0 | 25.05.2020 15:17:02 |
| TAURONPE | TPE | 1,18 | 1,15 | 2,35% | 1,16 | 1,14 | 1,18 | 2038133 | 2 370 | 25.05.2020 17:00:59 |
| VOTUM | VOT | 12,20 | 12,30 | -0,81% | 12,30 | 12,20 | 12,50 | 4301 | 53 | 25.05.2020 17:00:00 |
| ATLASEST | ATL | 1,32 | 1,32 | 0,00% | 1,39 | 1,26 | 1,39 | 14653 | 19 | 25.05.2020 15:37:23 |
| PEKAO | PEO | 51,50 | 50,66 | 1,66% | 51,22 | 50,62 | 51,50 | 247616 | 12 683 | 25.05.2020 17:03:55 |
| WIKANA | WIK | 1,50 | 1,46 | 2,74% | 1,50 | 1,44 | 1,50 | 1701 | 2 | 25.05.2020 13:16:30 |
| ELZAB | ELZ | 4,40 | 4,36 | 0,92% | 4,32 | 4,10 | 4,40 | 16394 | 69 | 25.05.2020 17:00:00 |
| DATAWALK | DAT | 79,80 | 76,20 | 4,72% | 77 | 77 | 82,60 | 15305 | 1 230 | 25.05.2020 17:00:00 |
| CYFRPLSAT | CPS | 24,50 | 24,64 | -0,57% | 24,64 | 24,50 | 24,90 | 157528 | 3 891 | 25.05.2020 17:00:00 |
| ATMGRUPA | ATG | 4,10 | 4,20 | -2,38% | 4,20 | 4,10 | 4,37 | 17112 | 71 | 25.05.2020 17:00:00 |
| BUMECH | BMC | 2,47 | 2,55 | -3,14% | 2,57 | 2,35 | 2,65 | 16122 | 41 | 25.05.2020 16:26:36 |
| ZEPAK | ZEP | 7,50 | 7,42 | 1,08% | 7,42 | 7,42 | 7,50 | 520 | 4 | 25.05.2020 13:53:54 |
| ZPUE | PUE | 173 | 176 | -1,70% | 174 | 169 | 174 | 359 | 62 | 25.05.2020 16:40:52 |
| APLISENS | APN | 9,70 | 9,65 | 0,52% | 9,85 | 9,70 | 9,85 | 127 | 1 | 25.05.2020 17:00:00 |
| POZBUD | POZ | 1,35 | 1,18 | 13,92% | 1,22 | 1,21 | 1,38 | 327863 | 426 | 25.05.2020 16:49:54 |
| BOGDANKA | LWB | 19,40 | 18,98 | 2,21% | 19,16 | 19,04 | 19,48 | 35486 | 684 | 25.05.2020 17:03:08 |
| BIOMEDLUB | BML | 4,05 | 3,80 | 6,58% | 4 | 3,93 | 4,15 | 3399707 | 13 744 | 25.05.2020 17:04:59 |
| WARIMPEX | WXF | 5,70 | 5,80 | -1,72% | 5,68 | 5,68 | 5,70 | 87 | 0 | 25.05.2020 13:32:04 |
| ASBIS | ASB | 3,34 | 3,39 | -1,62% | 3,32 | 3,25 | 3,39 | 238283 | 792 | 25.05.2020 17:00:55 |
| SETANTA | SET | 11,35 | 11,20 | 1,34% | 11,25 | 10,65 | 11,40 | 10311 | 114 | 25.05.2020 16:31:14 |
| CEZ | CEZ | 79 | 78,50 | 0,64% | 78,60 | 78,20 | 79,70 | 391 | 31 | 25.05.2020 16:13:23 |
| INGBSK | ING | 130,80 | 130,40 | 0,31% | 132 | 130 | 132 | 4205 | 550 | 25.05.2020 17:00:00 |
| PRAGMAFA | PRF | 9,30 | 9,05 | 2,76% | 9,05 | 9,05 | 9,45 | 653 | 6 | 25.05.2020 11:48:56 |
| SEKO | SEK | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 101 | 1 | 25.05.2020 13:12:12 |
| PGSSOFT | PSW | 11,50 | 10,95 | 5,02% | 11 | 10,90 | 11,75 | 24810 | 273 | 25.05.2020 17:00:00 |
| ASTARTA | AST | 16 | 15,70 | 1,91% | 15,80 | 15,70 | 16 | 16010 | 255 | 25.05.2020 16:49:20 |
| RADPOL | RDL | 1,44 | 1,44 | 0,70% | 1,44 | 1,44 | 1,44 | 7500 | 11 | 25.05.2020 13:43:33 |
| HELIO | HEL | 8,20 | 8,35 | -1,80% | 8,35 | 8,20 | 8,35 | 1158 | 10 | 25.05.2020 10:53:00 |
| INPRO | INP | 4,40 | 4,02 | 9,45% | 4,02 | 4,02 | 4,40 | 5235 | 23 | 25.05.2020 12:35:34 |
| MENNICA | MNC | 18,40 | 18,50 | -0,54% | 18,50 | 18,30 | 18,60 | 4974 | 92 | 25.05.2020 17:00:00 |
| PEPEES | PPS | 1,68 | 1,68 | 0,00% | 1,68 | 1,68 | 1,68 | 1838 | 3 | 25.05.2020 09:31:18 |
| PGE | PGE | 4,23 | 4,19 | 0,98% | 4,23 | 4,15 | 4,30 | 1634209 | 6 908 | 25.05.2020 17:00:00 |
| ERG | ERG | 27,40 | 26 | 5,38% | 27,80 | 26,60 | 27,80 | 291 | 8 | 25.05.2020 13:33:10 |
| KETY | KTY | 347,50 | 345 | 0,72% | 349,50 | 342 | 351,50 | 2684 | 936 | 25.05.2020 17:00:00 |
| KOGENERA | KGN | 33 | 32,80 | 0,61% | 33 | 32 | 33 | 261 | 9 | 25.05.2020 12:22:59 |
| KPPD | KPD | 34 | 34 | 0,00% | 34,40 | 31 | 34,40 | 16 | 1 | 25.05.2020 13:03:09 |
| KRUSZWICA | KSW | 57,60 | 58,80 | -2,04% | 58,60 | 57,60 | 59,60 | 691 | 40 | 25.05.2020 16:19:13 |
| LOTOS | LTS | 58,88 | 58,60 | 0,48% | 58,70 | 58,60 | 59,50 | 121143 | 7 149 | 25.05.2020 17:00:00 |
| LSISOFT | LSI | 15,80 | 16,50 | -4,24% | 16,50 | 15,40 | 16,50 | 10085 | 158 | 25.05.2020 16:37:02 |
| ERBUD | ERB | 18,50 | 16,60 | 11,45% | 16,60 | 16,60 | 19,30 | 28296 | 506 | 25.05.2020 17:00:00 |
| WOJAS | WOJ | 4,58 | 4,58 | 0,00% | 4,42 | 4,42 | 4,58 | 932 | 4 | 25.05.2020 15:49:57 |
| SUNEX | SNX | 10,80 | 10,45 | 3,35% | 10,40 | 10,10 | 11,40 | 4884 | 53 | 25.05.2020 15:59:58 |
| SUWARY | SUW | 12,80 | 12 | 6,67% | 12,80 | 12,80 | 12,80 | 5 | 0 | 25.05.2020 09:00:00 |
| OTMUCHOW | OTM | 1,30 | 1,19 | 9,24% | 1,22 | 1,22 | 1,34 | 65504 | 84 | 25.05.2020 16:44:22 |
| ALTA | AAT | 1,08 | 1,18 | -8,47% | 1,20 | 1,08 | 1,20 | 32059 | 35 | 25.05.2020 17:00:00 |
| WADEX | WAX | 7 | 7 | 0,00% | 6,90 | 6,90 | 7 | 112 | 1 | 25.05.2020 15:01:17 |
| ZREMB | ZRE | 0,74 | 0,74 | 0,68% | 0,75 | 0,70 | 0,75 | 6340 | 5 | 25.05.2020 16:40:32 |
| ELEKTROTI | ELT | 4,39 | 4,40 | -0,23% | 4,40 | 4,36 | 4,44 | 3447 | 15 | 25.05.2020 17:00:00 |
| PHN | PHN | 11,80 | 11,60 | 1,72% | 11,80 | 11,65 | 11,80 | 4132 | 49 | 25.05.2020 16:11:33 |
| ASMGROUP | ASM | 3,04 | 3,14 | -3,18% | 3,10 | 3,04 | 3,10 | 290 | 1 | 19.05.2020 10:33:45 |
| PROVIDENT | IPF | 4,10 | 4,30 | -4,65% | 4,40 | 3,96 | 4,48 | 81455 | 337 | 25.05.2020 17:03:51 |
| FEERUM | FEE | 12,35 | 12,65 | -2,37% | 12,45 | 12,35 | 12,45 | 49 | 1 | 25.05.2020 16:01:59 |
| APSENERGY | APE | 1,54 | 1,54 | 0,00% | 1,55 | 1,50 | 1,55 | 64586 | 97 | 25.05.2020 17:00:00 |
| GLCOSMED | GLC | 2,88 | 2,90 | -0,69% | 2,98 | 2,80 | 3 | 222980 | 643 | 25.05.2020 17:00:00 |
| OTLOG | OTS | 3,90 | 3,82 | 2,09% | 3,90 | 3,90 | 3,90 | 2 | 0 | 25.05.2020 13:26:25 |
| MLPGROUP | MLG | 57,50 | 57 | 0,88% | 57,50 | 57,50 | 57,50 | 10 | 1 | 25.05.2020 16:06:25 |
| PKPCARGO | PKP | 11,80 | 11,40 | 3,51% | 11,56 | 11,32 | 11,98 | 148356 | 1 744 | 25.05.2020 17:00:00 |
| NEWAG | NWG | 23,80 | 23,80 | 0,00% | 24 | 23,70 | 24,20 | 3842 | 92 | 25.05.2020 15:54:18 |
| ENERGA | ENG | 7,85 | 7,93 | -1,01% | 7,82 | 7,78 | 7,90 | 29212 | 228 | 25.05.2020 17:02:41 |
| VISTAL | VTL | 1,47 | 1,48 | -0,95% | 1,53 | 1,40 | 1,54 | 28160 | 41 | 25.05.2020 17:00:00 |
| MFO | MFO | 18,30 | 18 | 1,67% | 18 | 17,70 | 18,30 | 7664 | 138 | 25.05.2020 17:00:30 |
| MERCATOR | MRC | 44,50 | 45,60 | -2,41% | 46,40 | 43,30 | 47 | 122790 | 5 497 | 25.05.2020 17:03:24 |
| CPGROUP | CPG | 6,86 | 6,96 | -1,44% | 7,12 | 6,56 | 7,12 | 27453 | 188 | 25.05.2020 17:00:00 |
| LIVECHAT | LVC | 68 | 62,80 | 8,28% | 62,80 | 62,80 | 68,20 | 49738 | 3 329 | 25.05.2020 17:04:15 |
| TALANX | TNX | 170 | 155 | 9,68% | 170 | 170 | 170 | 3 | 1 | 08.05.2020 10:59:10 |
| PCCROKITA | PCR | 48,70 | 48,90 | -0,41% | 48,90 | 48,40 | 48,90 | 15757 | 767 | 25.05.2020 17:04:07 |
| ALUMETAL | AML | 37,80 | 38,30 | -1,31% | 37,90 | 37 | 37,90 | 1018 | 38 | 25.05.2020 14:53:21 |
| ALTUSTFI | ALI | 0,93 | 0,94 | -0,85% | 0,95 | 0,91 | 0,96 | 22763 | 21 | 25.05.2020 17:01:08 |
| TORPOL | TOR | 10,70 | 9,86 | 8,52% | 10,20 | 10,20 | 10,90 | 130524 | 1 386 | 25.05.2020 17:00:33 |
| POLWAX | PWX | 3,50 | 3,43 | 2,04% | 3,40 | 3,36 | 3,50 | 35915 | 124 | 25.05.2020 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 | 19,20 | 19,25 | -0,26% | 19,45 | 19,20 | 19,50 | 1142 | 22 | 25.05.2020 16:17:19 |
| VIGOSYS | VGO | 422 | 422 | 0,00% | 418 | 418 | 430 | 96 | 40 | 25.05.2020 16:47:16 |
| SANTANDER | SAN | 8,70 | 8,50 | 2,33% | 8,70 | 8,55 | 8,75 | 15060 | 131 | 25.05.2020 17:00:00 |
| CDRL | CDL | 12,75 | 12,90 | -1,16% | 12,80 | 12,75 | 13,10 | 682 | 9 | 25.05.2020 16:35:42 |
| AIRWAY | AWM | 0,74 | 0,59 | 24,66% | 0,60 | 0,59 | 0,77 | 1500704 | 1 055 | 25.05.2020 17:04:46 |
| DEKPOL | DEK | 22,60 | 22,60 | 0,00% | 22,60 | 20,40 | 22,60 | 3122 | 66 | 25.05.2020 15:55:20 |
| PEMANAGER | PEM | 9,72 | 9,22 | 5,42% | 9,72 | 9,72 | 9,74 | 219 | 2 | 25.05.2020 16:38:22 |
| IDEABANK | IDA | 2,17 | 2,16 | 0,46% | 2,17 | 2,17 | 2,24 | 37114 | 82 | 25.05.2020 16:49:09 |
| WIRTUALNA | WPL | 67,60 | 67,20 | 0,60% | 68 | 67,40 | 68 | 46562 | 3 138 | 25.05.2020 17:00:00 |
| ADIUVO | ADV | 4,90 | 4,75 | 3,16% | 4,75 | 4,75 | 5,10 | 6897 | 34 | 25.05.2020 17:01:30 |
| PEKABEX | PBX | 10,60 | 10,40 | 1,92% | 10,45 | 10 | 10,60 | 16569 | 170 | 25.05.2020 17:00:00 |
| ATAL | 1AT | 28,40 | 28,20 | 0,71% | 28,30 | 27 | 28,50 | 3514 | 99 | 25.05.2020 16:33:36 |
| PRAIRIE | PDZ | 0,31 | 0,31 | 0,16% | 0,32 | 0,30 | 0,32 | 305556 | 94 | 25.05.2020 17:00:00 |
| WITTCHEN | WTN | 8,04 | 7,94 | 1,26% | 7,96 | 7,96 | 8,16 | 11025 | 88 | 25.05.2020 16:30:24 |
| CITYSERV | CTS | 8,20 | 8,40 | -2,38% | 8,20 | 8,20 | 8,20 | 100 | 1 | 22.05.2020 13:14:19 |
| LOKUM | LKD | 10,80 | 10,60 | 1,89% | 10,65 | 10,65 | 10,80 | 1000 | 11 | 25.05.2020 17:00:00 |
| KRVITAMIN | KVT | 4,87 | 4,82 | 1,04% | 4,93 | 4,80 | 4,98 | 19047 | 93 | 25.05.2020 17:00:00 |
| ENTER | ENT | 28,40 | 31,20 | -8,97% | 31,30 | 27,50 | 32 | 92420 | 2 646 | 25.05.2020 17:00:00 |
| KGL | KGL | 13,70 | 13,40 | 2,24% | 13,70 | 13,70 | 13,70 | 3 | 0 | 25.05.2020 15:20:41 |
| MASTERPHA | MPH | 3,92 | 3,98 | -1,51% | 3,96 | 3,90 | 4 | 7582 | 30 | 25.05.2020 16:38:29 |
| PBKM | BKM | 65,80 | 65,80 | 0,00% | 65,80 | 65,80 | 66 | 1530 | 101 | 25.05.2020 16:28:31 |
| XTB | XTB | 8,60 | 8,60 | 0,00% | 8,70 | 8,42 | 8,70 | 319365 | 2 734 | 25.05.2020 17:02:43 |
| ARCHICOM | ARH | 14,60 | 14,35 | 1,74% | 14,35 | 14,30 | 14,60 | 5278 | 76 | 25.05.2020 17:00:00 |
| I2DEV | I2D | 8,45 | 8,40 | 0,60% | 8,45 | 8,45 | 8,45 | 2 | 0 | 25.05.2020 09:00:00 |
| AUTOPARTN | APR | 5,26 | 5,30 | -0,75% | 5,30 | 5,16 | 5,30 | 40872 | 215 | 25.05.2020 15:38:32 |
| PLAZACNTR | PLZ | 1,58 | 1,60 | -1,25% | 1,52 | 1,52 | 1,58 | 1001 | 2 | 21.05.2020 16:16:38 |
| TOWERINVT | TOW | 19,70 | 19,70 | 0,00% | 19,70 | 19,10 | 19,90 | 524 | 10 | 25.05.2020 16:49:35 |
| PLAYWAY | PLW | 475,50 | 459,50 | 3,48% | 460,50 | 460,50 | 478 | 15209 | 7 192 | 25.05.2020 17:04:18 |
| TBULL | TBL | 18,40 | 17,20 | 6,98% | 17,35 | 17,10 | 18,60 | 32725 | 588 | 25.05.2020 17:04:19 |
| ARTIFEX | ART | 6,20 | 6,24 | -0,64% | 6,32 | 6,02 | 6,32 | 12220 | 75 | 25.05.2020 17:00:00 |
| CLNPHARMA | CLN | 32,30 | 32,85 | -1,67% | 32,65 | 31,85 | 32,75 | 15012 | 485 | 25.05.2020 17:01:43 |
| BIK | BIK | 13,40 | 13 | 3,08% | 13,40 | 13,40 | 13,40 | 25 | 0 | 25.05.2020 15:16:30 |
| UNICREDIT | UCG | 30,70 | 30,20 | 1,66% | 31,50 | 30,70 | 31,50 | 110 | 3 | 25.05.2020 09:27:42 |
| DINOPL | DNP | 180,80 | 175,40 | 3,08% | 175,80 | 173 | 181,80 | 153204 | 27 403 | 25.05.2020 17:00:00 |
| MAXCOM | MXC | 13,15 | 13 | 1,15% | 13 | 12,65 | 13,15 | 4145 | 54 | 25.05.2020 16:26:14 |
| PLAY | PLY | 29,78 | 29,50 | 0,95% | 29,70 | 29,48 | 29,96 | 422892 | 12 592 | 25.05.2020 17:02:25 |
| XTPL | XTP | 80,80 | 80,60 | 0,25% | 82,20 | 79,40 | 82,20 | 207 | 17 | 25.05.2020 14:02:52 |
| MOL | MOL | 27,30 | 26,60 | 2,63% | 27,36 | 25,88 | 27,36 | 58423 | 1 526 | 25.05.2020 17:00:00 |
| MARVIPOL | MVP | 4,20 | 3,97 | 5,79% | 3,98 | 3,90 | 4,20 | 40695 | 164 | 25.05.2020 16:40:29 |
| R22 | R22 | 30,90 | 30,20 | 2,32% | 30,30 | 30 | 31,30 | 10127 | 312 | 25.05.2020 17:00:00 |
| ULTGAMES | ULG | 34,10 | 33 | 3,33% | 33,40 | 33 | 34,40 | 25665 | 865 | 25.05.2020 17:00:00 |
| SERINUS | SEN | 0,36 | 0,35 | 1,69% | 0,36 | 0,36 | 0,37 | 379203 | 136 | 25.05.2020 17:00:00 |
| ATLANTIS | ATS | 0,53 | 0,59 | -10,85% | 0,55 | 0,52 | 0,59 | 31481 | 17 | 25.05.2020 16:49:50 |
| IIAAV | IIA | 74,70 | 70,60 | 5,81% | 74,55 | 74,55 | 74,70 | 2 | 0 | 25.05.2020 14:26:22 |
| BOOMBIT | BBT | 22,25 | 21,15 | 5,20% | 21,05 | 20,80 | 22,25 | 40650 | 876 | 25.05.2020 17:03:38 |
| NOVATURAS | NTU | 11 | 10,50 | 4,76% | 10,50 | 10,50 | 11 | 165 | 2 | 25.05.2020 13:15:50 |
| OAT | OAT | 11,30 | 11 | 2,73% | 11 | 10,20 | 11,30 | 46447 | 504 | 25.05.2020 17:02:03 |
| MLSYSTEM | MLS | 30,60 | 31 | -1,29% | 31 | 29,80 | 31 | 22549 | 682 | 25.05.2020 17:00:00 |
| TSGAMES | TEN | 539 | 513 | 5,07% | 513 | 513 | 543 | 23011 | 12 340 | 25.05.2020 17:04:57 |
| AMREST | EAT | 26,80 | 24,95 | 7,41% | 25,25 | 24,95 | 26,85 | 337544 | 8 816 | 25.05.2020 17:04:29 |
| SELVITA | SLV | 40,70 | 39,70 | 2,52% | 40,10 | 39,80 | 41,80 | 27679 | 1 131 | 25.05.2020 17:00:00 |
| FON | FON | 0,16 | 0,16 | 0,65% | 0,15 | 0,15 | 0,16 | 191192 | 29 | 25.05.2020 16:19:59 |
| GAMEOPS | GOP | 35,95 | 36,80 | -2,31% | 36,11 | 35,40 | 36,20 | 19990 | 715 | 25.05.2020 17:03:17 |
