WIG
Ostatnie notowanie z: 21.02.2020 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 57424,47 | -0,47% | 578 | 57693,12 | 57572,20 | 57365,57 | 57786,69 | 115 | 139 | 79 | 54702,14 | 62009,90 |
Stan na dzień 23.02.2020
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 1,02 | 1,02 | 0,20% | 1,02 | 1 | 1,05 | 183300 | 190 | 21.02.2020 17:00:00 |
| ASSECOBS | ABS | 36,60 | 36,80 | -0,54% | 36,60 | 36,40 | 36,60 | 218 | 8 | 21.02.2020 16:09:00 |
| PZU | PZU | 39,68 | 40,17 | -1,22% | 40,06 | 39,61 | 40,34 | 1185921 | 47 269 | 21.02.2020 17:02:56 |
| PRAGMAINK | PRI | 7,22 | 7,04 | 2,56% | 7,04 | 7,04 | 7,22 | 56 | 0 | 21.02.2020 10:25:16 |
| PLASTBOX | PLX | 2,18 | 2,11 | 3,32% | 2,16 | 2,10 | 2,19 | 21050 | 45 | 21.02.2020 16:41:35 |
| IMCOMPANY | IMC | 12,60 | 12,90 | -2,33% | 12,80 | 12,60 | 12,90 | 2527 | 32 | 21.02.2020 17:00:00 |
| IPOPEMA | IPE | 2,31 | 2,32 | -0,43% | 2,30 | 2,30 | 2,31 | 10000 | 23 | 21.02.2020 10:57:47 |
| GTC | GTC | 9,70 | 9,76 | -0,61% | 9,72 | 9,61 | 9,87 | 17246 | 168 | 21.02.2020 17:00:00 |
| SKOTAN | SKT | 1,01 | 1,06 | -4,72% | 1,05 | 1,01 | 1,05 | 26261 | 27 | 21.02.2020 17:00:00 |
| RAINBOW | RBW | 34,60 | 35,80 | -3,35% | 35,30 | 34 | 35,50 | 1114 | 39 | 21.02.2020 17:00:00 |
| HYDROTOR | HDR | 35 | 35 | 0,00% | 35 | 35 | 35 | 95 | 3 | 21.02.2020 12:50:58 |
| DEBICA | DBC | 82,80 | 82,40 | 0,49% | 82,20 | 81,60 | 82,80 | 1188 | 98 | 21.02.2020 15:44:09 |
| INTROL | INL | 2,30 | 2,36 | -2,54% | 2,30 | 2,30 | 2,30 | 99 | 0 | 21.02.2020 11:40:54 |
| MERCOR | MCR | 9,20 | 9,30 | -1,08% | 9,48 | 9,20 | 9,48 | 2615 | 24 | 21.02.2020 17:00:00 |
| MEXPOLSKA | MEX | 2,92 | 2,92 | 0,00% | 2,92 | 2,88 | 2,92 | 1515 | 4 | 21.02.2020 11:45:18 |
| EUROTEL | ETL | 29,90 | 29,80 | 0,34% | 29,70 | 29,30 | 29,90 | 2233 | 66 | 21.02.2020 16:46:50 |
| WAWEL | WWL | 656 | 654 | 0,31% | 650 | 650 | 656 | 6 | 4 | 21.02.2020 09:39:38 |
| JSW | JSW | 16,01 | 16,01 | 0,00% | 16 | 15,20 | 16,46 | 1237248 | 19 818 | 21.02.2020 17:01:20 |
| KOMPUTRON | KOM | 2,90 | 2,90 | -4,92% | 2,91 | 2,85 | 2,97 | 3740 | 11 | 20.02.2020 16:29:38 |
| LIBET | LBT | 0,63 | 0,63 | -0,32% | 0,62 | 0,60 | 0,64 | 348324 | 218 | 21.02.2020 17:00:00 |
| PROTEKTOR | PRT | 3,13 | 3,13 | 0,00% | 3,13 | 3,02 | 3,13 | 1530 | 5 | 21.02.2020 16:49:39 |
| VENTUREIN | VTI | 0,96 | 0,96 | 0,00% | 0,96 | 0,96 | 0,96 | 30 | 0 | 21.02.2020 09:00:00 |
| NEUCA | NEU | 378 | 380 | -0,53% | 381 | 376 | 381 | 1419 | 536 | 21.02.2020 17:00:00 |
| ZUE | ZUE | 4,20 | 4,20 | 0,00% | 4,12 | 4,12 | 4,20 | 317 | 1 | 21.02.2020 15:16:49 |
| SANPL | SPL | 297 | 300,40 | -1,13% | 301,80 | 295,60 | 302,20 | 37072 | 11 035 | 21.02.2020 17:00:00 |
| ENELMED | ENE | 13,40 | 12,80 | 4,69% | 12,80 | 12,80 | 13,40 | 15 | 0 | 21.02.2020 13:44:32 |
| ENERGOINS | ENI | 0,78 | 0,82 | -5,12% | 0,78 | 0,78 | 0,82 | 4380 | 3 | 21.02.2020 13:36:39 |
| STALEXP | STX | 3,27 | 3,25 | 0,62% | 3,25 | 3,18 | 3,27 | 33149 | 107 | 21.02.2020 16:49:49 |
| BSCDRUK | BSC | 44,40 | 43,30 | 2,54% | 43 | 43 | 44,60 | 536 | 23 | 21.02.2020 15:18:16 |
| CCC | CCC | 93,05 | 94 | -1,01% | 93,95 | 91,80 | 95,45 | 142058 | 13 355 | 21.02.2020 17:00:57 |
| ECHO | ECH | 5,20 | 5,19 | 0,19% | 5,19 | 5,07 | 5,20 | 18433 | 95 | 21.02.2020 17:00:00 |
| HANDLOWY | BHW | 57,50 | 58,60 | -1,88% | 59,20 | 57,50 | 59,20 | 89321 | 5 209 | 21.02.2020 17:00:01 |
| 11BIT | 11B | 467,50 | 478,50 | -2,30% | 472 | 461,50 | 485 | 20367 | 9 577 | 21.02.2020 17:02:16 |
| ACAUTOGAZ | ACG | 48 | 47,60 | 0,84% | 48,20 | 48 | 48,20 | 27 | 1 | 21.02.2020 11:01:49 |
| ELEMENTAL | EMT | 2,19 | 2,18 | 0,23% | 2,15 | 2,10 | 2,20 | 31862 | 69 | 21.02.2020 14:13:34 |
| RONSON | RON | 0,84 | 0,84 | -0,59% | 0,84 | 0,82 | 0,84 | 1081 | 1 | 21.02.2020 14:50:27 |
| ASSECOSEE | ASE | 29,20 | 29,80 | -2,01% | 29,80 | 29 | 29,80 | 3354 | 98 | 21.02.2020 17:00:00 |
| SIMPLE | SME | 8,15 | 8,15 | 0,00% | 8,15 | 8,15 | 8,15 | 123 | 1 | 21.02.2020 09:22:09 |
| REMAK | RMK | 8,74 | 8,90 | -1,80% | 9,14 | 8,74 | 9,56 | 2209 | 20 | 21.02.2020 17:00:00 |
| RANKPROGR | RNK | 1,20 | 1,20 | 0,00% | 1,15 | 1,14 | 1,20 | 3400 | 4 | 20.02.2020 15:35:00 |
| INSTALKRK | INK | 19,40 | 19,10 | 1,57% | 19,20 | 19,20 | 19,40 | 301 | 6 | 21.02.2020 17:00:00 |
| MDIENERGIA | MDI | 2,99 | 2,99 | 0,00% | 3,26 | 2,99 | 3,26 | 2498 | 8 | 21.02.2020 17:00:00 |
| FAMUR | FMF | 2,75 | 2,98 | -7,72% | 2,95 | 2,72 | 2,95 | 1288953 | 3 648 | 21.02.2020 17:04:31 |
| BBIDEV | BBD | 4,74 | 4,32 | 9,72% | 4,32 | 4,32 | 4,74 | 12940 | 56 | 21.02.2020 16:43:20 |
| MONNARI | MON | 2,66 | 2,63 | 1,14% | 2,63 | 2,63 | 2,66 | 8641 | 23 | 21.02.2020 16:05:09 |
| NETIA | NET | 4,38 | 4,37 | 0,23% | 4,32 | 4,28 | 4,38 | 8215 | 35 | 21.02.2020 17:00:00 |
| MORIZON | MZN | 1 | 1 | 0,00% | 0,90 | 0,89 | 1 | 67700 | 62 | 21.02.2020 17:00:28 |
| PGNIG | PGN | 3,64 | 3,68 | -1,20% | 3,68 | 3,62 | 3,68 | 2843782 | 10 353 | 21.02.2020 17:00:34 |
| PGO | PGO | 1,15 | 1,12 | 2,22% | 1,10 | 1,10 | 1,15 | 2010 | 2 | 21.02.2020 13:44:34 |
| BAHOLDING | BAH | 0,82 | 0,84 | -1,32% | 0,83 | 0,82 | 0,85 | 97966 | 82 | 21.02.2020 17:00:00 |
| STALPROD | STP | 193 | 202,50 | -4,69% | 200 | 192,20 | 200 | 1624 | 317 | 21.02.2020 17:00:00 |
| MIRACULUM | MIR | 1,71 | 1,75 | -2,29% | 1,72 | 1,68 | 1,78 | 20301 | 35 | 21.02.2020 17:00:59 |
| LPP | LPP | 8200 | 8320 | -1,44% | 8320 | 8140 | 8350 | 1669 | 13 719 | 21.02.2020 17:00:00 |
| AILLERON | ALL | 8,70 | 8,70 | 0,00% | 8,54 | 8,52 | 8,70 | 1091 | 9 | 21.02.2020 17:00:00 |
| TESGAS | TSG | 6,80 | 5,30 | 28,30% | 5,40 | 5,30 | 6,80 | 313948 | 1 900 | 21.02.2020 17:04:15 |
| CDPROJEKT | CDR | 331 | 328,50 | 0,76% | 328 | 326,60 | 334 | 202845 | 67 154 | 21.02.2020 17:01:24 |
| BIOTON | BIO | 3,26 | 3,30 | -1,06% | 3,26 | 3,22 | 3,30 | 52150 | 169 | 21.02.2020 17:00:00 |
| ENEA | ENA | 6,37 | 6,26 | 1,76% | 6,31 | 6,14 | 6,45 | 338747 | 2 149 | 21.02.2020 17:02:56 |
| EFEKT | EFK | 4,68 | 4,72 | -0,85% | 4,72 | 4,62 | 4,72 | 3289 | 15 | 21.02.2020 15:43:37 |
| BUDIMEX | BDX | 177,40 | 177,20 | 0,11% | 177 | 177 | 181,80 | 4480 | 800 | 21.02.2020 17:00:19 |
| DELKO | DEL | 11,30 | 11,10 | 1,80% | 11,20 | 11,20 | 11,30 | 434 | 5 | 21.02.2020 14:36:41 |
| NOWAGALA | CNG | 0,72 | 0,75 | -4,00% | 0,72 | 0,72 | 0,72 | 12000 | 9 | 20.02.2020 12:25:47 |
| BNPPPL | BNP | 70,20 | 73 | -3,84% | 69 | 68,60 | 72 | 154 | 11 | 21.02.2020 12:29:16 |
| BENEFIT | BFT | 1070 | 1070 | 0,00% | 1070 | 1060 | 1070 | 183 | 195 | 21.02.2020 17:00:00 |
| MWTRADE | MWT | 3,30 | 3,30 | 0,00% | 3,30 | 3,30 | 3,30 | 10 | 0 | 21.02.2020 10:31:41 |
| POLIMEXMS | PXM | 2,16 | 2,17 | -0,46% | 2,17 | 2,14 | 2,20 | 37998 | 82 | 21.02.2020 17:00:00 |
| MOSTALWAR | MSW | 3,55 | 3,52 | 0,85% | 3,50 | 3,50 | 3,57 | 476 | 2 | 21.02.2020 17:00:00 |
| MOSTALZAB | MSZ | 0,77 | 0,76 | 0,66% | 0,74 | 0,74 | 0,77 | 34104 | 26 | 21.02.2020 16:30:20 |
| IFIRMA | IFI | 3,92 | 3,65 | 7,40% | 3,70 | 3,69 | 3,99 | 33048 | 125 | 21.02.2020 17:01:41 |
| PATENTUS | PAT | 1,35 | 1,32 | 2,27% | 1,30 | 1,30 | 1,36 | 3623 | 5 | 21.02.2020 16:44:02 |
| APATOR | APT | 21,60 | 21,50 | 0,47% | 21,50 | 21,30 | 21,60 | 870 | 19 | 21.02.2020 16:48:50 |
| KERNEL | KER | 48,50 | 48,20 | 0,62% | 48,10 | 47,70 | 48,50 | 9903 | 480 | 21.02.2020 17:00:00 |
| OVOSTAR | OVO | 87 | 86 | 1,16% | 87 | 87 | 87 | 1 | 0 | 21.02.2020 09:03:45 |
| KOMPAP | KMP | 6,50 | 6,20 | 4,84% | 6,20 | 6,20 | 6,50 | 102115 | 633 | 21.02.2020 15:03:42 |
| GRUPAAZOTY | ATT | 25,56 | 25,88 | -1,24% | 26 | 25,30 | 26,08 | 82044 | 2 096 | 21.02.2020 17:02:33 |
| SELENAFM | SEL | 15,20 | 14,90 | 2,01% | 14,20 | 14 | 15,20 | 2209 | 32 | 21.02.2020 17:00:00 |
| RYVU | RVU | 48,20 | 49 | -1,63% | 49,60 | 48,20 | 50,60 | 17420 | 867 | 21.02.2020 17:01:15 |
| SOLAR | SOL | 5,45 | 5,60 | -2,68% | 5,60 | 5,30 | 5,60 | 1127 | 6 | 21.02.2020 14:23:58 |
| GRODNO | GRN | 6,68 | 6,78 | -1,47% | 6,76 | 6,40 | 6,76 | 23346 | 154 | 21.02.2020 17:00:00 |
| OPTEAM | OPM | 17,80 | 17 | 4,71% | 17,20 | 16,90 | 17,90 | 12465 | 213 | 21.02.2020 17:00:00 |
| ORZBIALY | OBL | 10,40 | 10,40 | 0,00% | 10,50 | 10,40 | 10,50 | 325 | 3 | 21.02.2020 14:54:39 |
| K2INTERNT | K2I | 8,95 | 8,90 | 0,56% | 8,90 | 8,90 | 9,10 | 1122 | 10 | 21.02.2020 17:04:16 |
| LENA | LEN | 3,45 | 3,50 | -1,43% | 3,54 | 3,40 | 3,54 | 21893 | 75 | 21.02.2020 17:00:00 |
| MABION | MAB | 52,70 | 50,60 | 4,15% | 50,60 | 48,60 | 55,60 | 33340 | 1 719 | 21.02.2020 17:04:04 |
| SANOK | SNK | 17,95 | 18,95 | -5,28% | 18,40 | 17,90 | 18,50 | 6844 | 124 | 21.02.2020 17:01:07 |
| SNIEZKA | SKA | 80 | 81 | -1,23% | 79 | 79 | 81 | 63 | 5 | 21.02.2020 13:05:38 |
| OEX | OEX | 17,10 | 17,80 | -3,93% | 17 | 17 | 17,10 | 1470 | 25 | 19.02.2020 16:11:36 |
| WORKSERV | WSE | 0,49 | 0,49 | 0,31% | 0,50 | 0,49 | 0,50 | 14768 | 7 | 21.02.2020 16:47:45 |
| ENAP | ENP | 1,53 | 1,53 | 0,00% | 1,53 | 1,53 | 1,53 | 77 | 0 | 21.02.2020 12:10:44 |
| ORANGEPL | OPL | 7,44 | 7,48 | -0,40% | 7,42 | 7,40 | 7,52 | 1238628 | 9 254 | 21.02.2020 17:00:00 |
| VINDEXUS | VIN | 7,98 | 7,92 | 0,76% | 7,98 | 7,98 | 7,98 | 125 | 1 | 21.02.2020 10:05:30 |
| AUGA | AUG | 1,95 | 2,08 | -6,25% | --- | 1,95 | 1,95 | 0 | 0 | 30.12.2019 09:00:00 |
| ALIOR | ALR | 26,62 | 26,62 | 0,00% | 26,62 | 26,40 | 26,98 | 316056 | 8 434 | 21.02.2020 17:04:27 |
| MOSTALPLC | MSP | 6,46 | 6,30 | 2,54% | 6,32 | 6,30 | 6,46 | 1221 | 8 | 21.02.2020 14:36:53 |
| ELKOP | EKP | 1,11 | 1,11 | 0,00% | 1,11 | 1,02 | 1,11 | 8613 | 9 | 21.02.2020 15:41:24 |
| MEDIACAP | MCP | 2,13 | 2,03 | 4,93% | 2,03 | 2,03 | 2,13 | 370 | 1 | 21.02.2020 15:18:36 |
| CNT | CNT | 14,70 | 14,70 | 0,00% | 14,70 | 14,70 | 14,70 | 1 | 0 | 21.02.2020 09:00:00 |
| MBANK | MBK | 374,80 | 370,20 | 1,24% | 370,20 | 369,60 | 376 | 10572 | 3 960 | 21.02.2020 17:00:00 |
| EDINVEST | EDI | 2,18 | 2,06 | 5,83% | 2,08 | 2,08 | 2,18 | 9267 | 19 | 21.02.2020 10:42:57 |
| CELTIC | CPD | 6,20 | 6,20 | 0,00% | 6,20 | 6,20 | 6,20 | 68 | 0 | 13.02.2020 13:00:34 |
| CIECH | CIE | 38,50 | 38,50 | 0,00% | 38,60 | 38,05 | 39,40 | 48413 | 1 869 | 21.02.2020 17:02:44 |
| SYGNITY | SGN | 3,75 | 3,72 | 0,81% | 3,86 | 3,75 | 3,86 | 8303 | 32 | 21.02.2020 16:49:44 |
| DECORA | DCR | 19,30 | 19,35 | -0,26% | 19,40 | 19,30 | 19,40 | 290 | 6 | 21.02.2020 16:18:33 |
| BEDZIN | BDZ | 11,20 | 10,30 | 8,74% | 10,30 | 10,30 | 11,25 | 448 | 5 | 21.02.2020 12:40:30 |
| ULMA | ULM | 55 | 54,50 | 0,92% | 55 | 54,50 | 55 | 234 | 13 | 21.02.2020 14:45:13 |
| ABPL | ABE | 23,60 | 23,60 | 0,00% | 23,70 | 23,30 | 23,70 | 8810 | 206 | 21.02.2020 17:00:00 |
| AMBRA | AMB | 20 | 19,50 | 2,56% | 19,75 | 19,50 | 20 | 7947 | 157 | 21.02.2020 16:47:41 |
| GROCLIN | GCN | 1,32 | 1,32 | -0,15% | 1,32 | 1,25 | 1,32 | 2046 | 3 | 21.02.2020 12:03:19 |
| WASKO | WAS | 1,52 | 1,50 | 1,33% | 1,52 | 1,46 | 1,52 | 15361 | 23 | 21.02.2020 17:00:00 |
| EUROCASH | EUR | 19,60 | 19,50 | 0,51% | 19,60 | 19,41 | 19,60 | 46287 | 904 | 21.02.2020 17:00:00 |
| TIM | TIM | 13,60 | 13 | 4,62% | 13,15 | 13,15 | 13,70 | 27226 | 367 | 21.02.2020 17:01:36 |
| BALTONA | BAL | 6,60 | 6,65 | -0,75% | 6,65 | 6,50 | 6,65 | 503 | 3 | 21.02.2020 12:15:10 |
| INTERSPPL | IPO | 1,82 | 1,80 | 1,11% | 1,82 | 1,82 | 1,82 | 45 | 0 | 21.02.2020 09:00:00 |
| GPW | GPW | 42 | 41,80 | 0,48% | 41,80 | 41,50 | 42 | 30956 | 1 298 | 21.02.2020 17:00:00 |
| BORYSZEW | BRS | 4,48 | 4,46 | 0,45% | 4,44 | 4,36 | 4,52 | 81357 | 360 | 21.02.2020 17:04:20 |
| KGHM | KGH | 90,88 | 92,26 | -1,50% | 90,50 | 89,82 | 91,70 | 379179 | 34 477 | 21.02.2020 17:00:56 |
| LENTEX | LTX | 7,54 | 7,54 | 0,00% | 7,56 | 7,40 | 7,56 | 203124 | 1 503 | 21.02.2020 16:41:37 |
| IMMOBILE | GKI | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 10 | 0 | 21.02.2020 09:00:00 |
| SYNEKTIK | SNT | 16,30 | 16,50 | -1,21% | 16,64 | 16,30 | 16,64 | 2903 | 48 | 21.02.2020 17:00:14 |
| SONEL | SON | 10,50 | 10,40 | 0,96% | 10,50 | 10,30 | 10,60 | 1650 | 17 | 21.02.2020 15:12:30 |
| COGNOR | COG | 1,24 | 1,23 | 0,81% | 1,22 | 1,18 | 1,24 | 45234 | 55 | 21.02.2020 16:49:21 |
| SECOGROUP | SWG | 17 | 16,60 | 2,41% | 17 | 17 | 17 | 1 | 0 | 19.02.2020 10:41:40 |
| TATRY | TMR | 155 | 155 | 0,00% | 155 | 155 | 155 | 1 | 0 | 18.02.2020 14:45:20 |
| SOPHARMA | SPH | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 248 | 2 | 05.02.2020 10:53:01 |
| EUROHOLD | EHG | 4,96 | 5,70 | -12,98% | 5 | 4,96 | 5,65 | 1682 | 9 | 21.02.2020 16:38:04 |
| PHARMENA | PHR | 5,88 | 5,88 | 0,00% | 5,80 | 5,36 | 5,94 | 2447 | 13 | 21.02.2020 14:43:34 |
| ASSECOPOL | ACP | 66,50 | 66,55 | -0,08% | 66,45 | 65,85 | 66,55 | 38818 | 2 572 | 21.02.2020 17:00:00 |
| COMP | CMP | 73,20 | 73,20 | 0,00% | 73,20 | 73,20 | 73,20 | 60 | 4 | 21.02.2020 10:17:19 |
| DOMDEV | DOM | 102 | 101,50 | 0,49% | 103 | 102 | 103 | 1107 | 114 | 21.02.2020 17:00:00 |
| COMARCH | CMR | 206 | 203 | 1,48% | 204 | 204 | 206 | 4104 | 842 | 21.02.2020 17:00:00 |
| ARTERIA | ARR | 4,88 | 4,96 | -1,61% | 4,74 | 4,74 | 4,88 | 743 | 4 | 21.02.2020 16:08:52 |
| ATLANTAPL | ATP | 5,70 | 5,70 | 0,00% | 5,70 | 5,44 | 5,70 | 196 | 1 | 21.02.2020 17:00:00 |
| 4FUNMEDIA | 4FM | 5,10 | 5,14 | -0,78% | 5,10 | 5,10 | 5,10 | 3 | 0 | 21.02.2020 09:00:00 |
| VOXEL | VOX | 34 | 33,90 | 0,30% | 33,90 | 33,90 | 34,90 | 4668 | 159 | 21.02.2020 15:44:21 |
| PKOBP | PKO | 34,41 | 34,80 | -1,12% | 34,69 | 34,32 | 34,79 | 1665437 | 57 497 | 21.02.2020 17:00:29 |
| PROCHEM | PRM | 16,65 | 16,70 | -0,30% | 16,70 | 16,55 | 16,70 | 1265 | 21 | 21.02.2020 10:53:57 |
| SILVANO | SFG | 10 | 10,80 | -7,41% | 10 | 10 | 10 | 220 | 2 | 20.02.2020 12:11:55 |
| IZOSTAL | IZS | 2,56 | 2,57 | -0,39% | 2,55 | 2,50 | 2,57 | 4117 | 10 | 21.02.2020 17:00:00 |
| MBWS | MBW | 10,90 | 10,90 | 0,00% | 10,90 | 10,50 | 10,90 | 17 | 0 | 21.02.2020 12:30:00 |
| MIRBUD | MRB | 1,08 | 1,09 | -0,92% | 1,08 | 1,07 | 1,08 | 21082 | 23 | 21.02.2020 16:14:36 |
| SFINKS | SFS | 0,62 | 0,62 | -0,64% | 0,60 | 0,60 | 0,62 | 33971 | 20 | 21.02.2020 16:24:30 |
| INC | INC | 1,62 | 1,68 | -3,57% | 1,70 | 1,62 | 1,71 | 1048 | 2 | 21.02.2020 17:00:00 |
| GETIN | GTN | 1,51 | 1,51 | -0,13% | 1,50 | 1,47 | 1,51 | 109868 | 164 | 21.02.2020 17:02:17 |
| MAKARONPL | MAK | 4,92 | 5 | -1,60% | 4,92 | 4,92 | 4,92 | 260 | 1 | 20.02.2020 15:37:06 |
| ESOTIQ | EAH | 13,60 | 13,75 | -1,09% | 13,80 | 13,10 | 13,80 | 1413 | 19 | 21.02.2020 17:00:00 |
| FERRO | FRO | 16,80 | 16,80 | 0,00% | 17,10 | 16,55 | 17,10 | 5168 | 86 | 21.02.2020 16:48:30 |
| PEP | PEP | 31,90 | 32,80 | -2,74% | 32,60 | 31,90 | 32,80 | 3670 | 119 | 21.02.2020 17:00:00 |
| MEDICALG | MDG | 29 | 28,40 | 2,11% | 28,80 | 28,20 | 29,80 | 3178 | 93 | 21.02.2020 17:00:00 |
| NORTCOAST | NCT | 16,30 | 16,20 | 0,62% | 16,30 | 16,20 | 16,30 | 51 | 1 | 21.02.2020 17:00:00 |
| NTTSYSTEM | NTT | 2,35 | 2,35 | 0,00% | 2,35 | 2,33 | 2,45 | 1441 | 3 | 21.02.2020 16:20:12 |
| PKNORLEN | PKN | 73,30 | 72,88 | 0,58% | 72,54 | 72,44 | 73,72 | 856599 | 62 631 | 21.02.2020 17:00:44 |
| ODLEWNIE | ODL | 5,25 | 5,50 | -4,55% | 5,50 | 5,25 | 5,50 | 10355 | 56 | 21.02.2020 16:48:49 |
| UNIBEP | UNI | 9 | 9,04 | -0,44% | 9,04 | 8,84 | 9,04 | 751 | 7 | 21.02.2020 17:00:00 |
| UNIMOT | UNT | 30,10 | 30,50 | -1,31% | 30,60 | 29,80 | 31,20 | 20847 | 636 | 21.02.2020 17:00:29 |
| KRUK | KRU | 164,90 | 167 | -1,26% | 167 | 163,80 | 168,80 | 15007 | 2 489 | 21.02.2020 17:03:28 |
| SWISSMED | SWD | 4,83 | 5 | -3,40% | 4,95 | 4,74 | 4,95 | 8393 | 40 | 21.02.2020 16:48:09 |
| ZAMET | ZMT | 1,10 | 1,10 | 0,00% | 1,10 | 1,10 | 1,10 | 21 | 0 | 21.02.2020 10:50:01 |
| POLICE | PCE | 10,30 | 10,20 | 0,98% | 10,30 | 10,30 | 10,30 | 170 | 2 | 20.02.2020 10:45:04 |
| TRAKCJA | TRK | 1,65 | 1,57 | 4,96% | 1,57 | 1,55 | 1,67 | 134698 | 214 | 21.02.2020 16:44:57 |
| TRANSPOL | TRN | 2,95 | 3 | -1,50% | 3 | 2,95 | 3 | 905 | 3 | 21.02.2020 17:03:08 |
| VRG | VRG | 3,84 | 3,82 | 0,52% | 3,88 | 3,82 | 3,88 | 40273 | 156 | 21.02.2020 17:00:01 |
| TOYA | TOA | 5 | 5,20 | -3,85% | 5,15 | 4,92 | 5,15 | 30766 | 155 | 21.02.2020 16:45:36 |
| WIELTON | WLT | 7,15 | 7,69 | -7,02% | 7,70 | 7,02 | 7,70 | 100837 | 743 | 21.02.2020 17:04:51 |
| RAWLPLUG | RWL | 8 | 7,82 | 2,30% | 8 | 8 | 8 | 500 | 4 | 21.02.2020 09:00:00 |
| KRKA | KRK | 334 | 338 | -1,18% | 338 | 334 | 338 | 11 | 4 | 21.02.2020 15:24:55 |
| ATREM | ATR | 1,88 | 1,87 | 0,53% | 1,90 | 1,88 | 1,95 | 1024 | 2 | 19.02.2020 14:26:23 |
| BOWIM | BOW | 1,60 | 1,64 | -2,44% | 1,55 | 1,55 | 1,60 | 940 | 1 | 21.02.2020 14:27:47 |
| AGORA | AGO | 13,30 | 13,35 | -0,37% | 13,35 | 13 | 13,35 | 3516 | 46 | 21.02.2020 17:00:00 |
| AMICA | AMC | 133,20 | 134,40 | -0,89% | 133,80 | 133 | 134 | 1475 | 197 | 21.02.2020 17:00:00 |
| ARCUS | ARC | 1,69 | 1,87 | -9,63% | 1,87 | 1,69 | 1,87 | 10005 | 17 | 21.02.2020 15:20:13 |
| LUBAWA | LBW | 0,80 | 0,80 | 0,00% | 0,80 | 0,79 | 0,80 | 136661 | 109 | 21.02.2020 17:02:23 |
| STALPROFI | STF | 8,20 | 8,20 | 0,00% | 8,15 | 8,05 | 8,20 | 245 | 2 | 21.02.2020 17:00:00 |
| MCI | MCI | 10,90 | 10,95 | -0,46% | 11 | 10,90 | 11 | 5580 | 61 | 21.02.2020 17:00:00 |
| QUERCUS | QRS | 3,50 | 3,52 | -0,57% | 3,41 | 3,36 | 3,50 | 63531 | 219 | 21.02.2020 14:55:36 |
| POLNORD | PND | 3,53 | 3,51 | 0,57% | 3,52 | 3,52 | 3,53 | 124079 | 437 | 21.02.2020 16:49:20 |
| PROJPRZEM | PJP | 14,20 | 14,20 | 0,00% | 14,20 | 14,20 | 14,20 | 2 | 0 | 21.02.2020 09:00:00 |
| DEVELIA | DVL | 2,74 | 2,76 | -0,90% | 2,74 | 2,71 | 2,76 | 19060 | 52 | 21.02.2020 17:00:00 |
| AGROTON | AGT | 3,87 | 3,80 | 1,84% | 3,72 | 3,68 | 3,94 | 4432 | 17 | 21.02.2020 15:08:09 |
| BRASTER | BRA | 0,37 | 0,36 | 2,21% | 0,37 | 0,36 | 0,38 | 134805 | 49 | 21.02.2020 17:00:00 |
| RELPOL | RLP | 6,20 | 6,30 | -1,59% | 6,30 | 6,15 | 6,30 | 9104 | 57 | 21.02.2020 15:25:37 |
| INTERCARS | CAR | 232 | 233 | -0,43% | 232 | 227 | 232 | 270 | 63 | 21.02.2020 17:00:00 |
| IMS | IMS | 3,95 | 3,97 | -0,50% | 3,97 | 3,95 | 3,97 | 770 | 3 | 21.02.2020 11:10:17 |
| ORBIS | ORB | 115 | 115 | 0,00% | 114,50 | 114,50 | 115 | 57 | 7 | 21.02.2020 15:20:11 |
| FORTE | FTE | 36,50 | 36,10 | 1,11% | 36,45 | 35,60 | 36,50 | 6575 | 238 | 21.02.2020 16:43:53 |
| EUCO | EUC | 6,10 | 6,30 | -3,17% | 6,12 | 6,04 | 6,28 | 6902 | 42 | 21.02.2020 17:00:00 |
| TALEX | TLX | 12,25 | 12,30 | -0,41% | 12,30 | 12,25 | 12,30 | 46 | 1 | 21.02.2020 16:26:43 |
| VIVID | VVD | 1,70 | 1,67 | 1,80% | 1,65 | 1,64 | 1,74 | 43339 | 73 | 21.02.2020 14:43:09 |
| INTERAOLT | IRL | 19 | 17,40 | 9,20% | 17,20 | 17,20 | 19,50 | 16695 | 304 | 21.02.2020 17:00:00 |
| EKOEXPORT | EEX | 7 | 7,04 | -0,57% | 7,05 | 6,91 | 7,06 | 11074 | 77 | 21.02.2020 17:00:00 |
| BETACOM | BCM | 8,55 | 9 | -5,00% | 9 | 8,28 | 9 | 980 | 8 | 21.02.2020 14:31:58 |
| LARQ | LRQ | 3,22 | 3,30 | -2,42% | 3,40 | 3,22 | 3,40 | 4825 | 16 | 21.02.2020 16:24:48 |
| CIGAMES | CIG | 0,79 | 0,80 | -0,63% | 0,80 | 0,78 | 0,80 | 305368 | 243 | 21.02.2020 16:28:21 |
| ARCTIC | ATC | 4,51 | 4,58 | -1,53% | 4,58 | 4,50 | 4,58 | 36508 | 165 | 21.02.2020 17:00:00 |
| TRITON | TRI | 2,05 | 2,05 | 0,00% | 2,05 | 2,05 | 2,05 | 4605 | 9 | 21.02.2020 17:00:00 |
| ATENDE | ATD | 3,42 | 3,48 | -1,72% | 3,40 | 3,40 | 3,50 | 4082 | 14 | 21.02.2020 11:10:19 |
| MILLENNIUM | MIL | 6 | 6 | -0,08% | 6,05 | 5,94 | 6,05 | 812225 | 4 872 | 21.02.2020 17:00:00 |
| BOS | BOS | 6,66 | 6,70 | -0,60% | 6,70 | 6,44 | 6,74 | 5690 | 37 | 21.02.2020 17:00:00 |
| PAMAPOL | PMP | 1,03 | 1,01 | 1,98% | 1,01 | 0,95 | 1,03 | 5728 | 6 | 21.02.2020 11:24:22 |
| IZOBLOK | IZB | 31 | 32 | -3,13% | 31,20 | 31 | 31,80 | 2482 | 77 | 21.02.2020 17:00:00 |
| MANGATA | MGT | 74 | 74 | 0,00% | 75 | 74 | 75 | 1026 | 76 | 21.02.2020 15:09:48 |
| FASING | FSG | 14,20 | 14,20 | 0,00% | 13,85 | 13,80 | 14,20 | 714 | 10 | 21.02.2020 16:08:47 |
| RAFAKO | RFK | 0,66 | 0,71 | -7,19% | 0,64 | 0,59 | 0,68 | 1854045 | 1 197 | 21.02.2020 17:02:08 |
| RAFAMET | RAF | 12,60 | 12,60 | 5,00% | 12,60 | 12 | 13,20 | 1964 | 25 | 20.02.2020 16:11:54 |
| ROPCZYCE | RPC | 23,80 | 23,60 | 0,85% | 23,60 | 23,10 | 23,80 | 231 | 5 | 21.02.2020 17:00:00 |
| INTERFERI | INF | 4 | 3,88 | 3,09% | 4 | 4 | 4 | 1 | 0 | 13.02.2020 09:00:06 |
| PANOVA | NVA | 16,40 | 16,20 | 1,23% | 16,20 | 16,20 | 16,40 | 282 | 5 | 21.02.2020 15:26:46 |
| FERRUM | FER | 4,05 | 3,95 | 2,53% | 3,95 | 3,95 | 4,18 | 920 | 4 | 21.02.2020 17:00:00 |
| OPONEO.PL | OPN | 25 | 25,90 | -3,47% | 25,90 | 24 | 25,90 | 1774 | 45 | 21.02.2020 17:00:00 |
| KINOPOL | KPL | 9,65 | 9,80 | -1,53% | 9,70 | 9,55 | 9,70 | 4557 | 44 | 21.02.2020 12:36:50 |
| KREC | KRC | 7,42 | 7,43 | -0,13% | 7,43 | 7,42 | 7,43 | 55 | 0 | 21.02.2020 11:04:52 |
| TAURONPE | TPE | 1,35 | 1,34 | 0,75% | 1,34 | 1,31 | 1,37 | 3418950 | 4 609 | 21.02.2020 17:04:46 |
| VOTUM | VOT | 14,30 | 14,10 | 1,42% | 14,10 | 14,10 | 14,30 | 4536 | 64 | 21.02.2020 17:00:00 |
| ATLASEST | ATL | 1,31 | 1,24 | 5,65% | 1,31 | 1,31 | 1,31 | 152 | 0 | 21.02.2020 11:14:53 |
| PEKAO | PEO | 100,85 | 102,35 | -1,47% | 101,95 | 100,70 | 102,05 | 358107 | 36 250 | 21.02.2020 17:04:44 |
| WIKANA | WIK | 1,76 | 1,76 | 0,00% | 1,72 | 1,69 | 1,76 | 5500 | 9 | 21.02.2020 16:03:28 |
| ELZAB | ELZ | 8,85 | 8,80 | 0,57% | 9 | 8 | 9,85 | 86086 | 784 | 21.02.2020 16:24:08 |
| DATAWALK | DAT | 61 | 61 | 0,00% | 60,20 | 58,60 | 61 | 3270 | 197 | 21.02.2020 17:00:00 |
| CYFRPLSAT | CPS | 28,58 | 28,44 | 0,49% | 28,58 | 28,10 | 28,72 | 345074 | 9 859 | 21.02.2020 17:00:00 |
| ATMGRUPA | ATG | 4,81 | 4,86 | -0,93% | 4,81 | 4,81 | 4,92 | 3571 | 17 | 21.02.2020 17:00:00 |
| BUMECH | BMC | 2,50 | 2,40 | 4,17% | 2,50 | 2,41 | 2,57 | 11996 | 30 | 21.02.2020 17:00:00 |
| ZEPAK | ZEP | 7,22 | 7,22 | 0,00% | 7,16 | 7,08 | 7,26 | 3425 | 25 | 21.02.2020 17:00:00 |
| ZPUE | PUE | 167 | 169 | -1,18% | 167 | 165 | 167 | 359 | 60 | 21.02.2020 17:00:00 |
| APLISENS | APN | 10,60 | 10,60 | 0,00% | 10,60 | 10,50 | 10,60 | 206 | 2 | 21.02.2020 14:17:13 |
| POZBUD | POZ | 1,48 | 1,54 | -3,90% | 1,49 | 1,41 | 1,50 | 54194 | 78 | 21.02.2020 17:00:00 |
| BOGDANKA | LWB | 21,50 | 21 | 2,38% | 21 | 20,85 | 21,60 | 49702 | 1 066 | 21.02.2020 17:00:08 |
| BIOMEDLUB | BML | 1,08 | 1,12 | -3,14% | 1,08 | 1,07 | 1,10 | 4881 | 5 | 21.02.2020 17:00:00 |
| WARIMPEX | WXF | 7,54 | 7,38 | 2,17% | 7,38 | 7,36 | 7,54 | 2453 | 18 | 21.02.2020 15:26:28 |
| ASBIS | ASB | 4,15 | 4 | 3,75% | 4,17 | 4,12 | 4,26 | 578698 | 2 414 | 21.02.2020 17:04:47 |
| SETANTA | SET | 12,30 | 12,65 | -2,77% | 12,70 | 11,90 | 12,80 | 25609 | 312 | 21.02.2020 17:00:00 |
| CEZ | CEZ | 85,45 | 85 | 0,53% | 85 | 85 | 85,50 | 209 | 18 | 21.02.2020 11:13:59 |
| INGBSK | ING | 201 | 201,50 | -0,25% | 200,50 | 199,60 | 202,50 | 1826 | 366 | 21.02.2020 17:00:00 |
| PRAGMAFA | PRF | 12,10 | 12,60 | -3,97% | 12,60 | 12,10 | 12,60 | 518 | 6 | 21.02.2020 15:03:49 |
| SEKO | SEK | 9,70 | 9,40 | 3,19% | 9,70 | 9,70 | 9,70 | 200 | 2 | 21.02.2020 13:47:25 |
| PGSSOFT | PSW | 12,54 | 12,90 | -2,79% | 12,90 | 12,54 | 13 | 24665 | 319 | 21.02.2020 17:00:00 |
| ASTARTA | AST | 17,35 | 17,50 | -0,86% | 17,50 | 17,15 | 17,50 | 4255 | 74 | 21.02.2020 17:00:00 |
| RADPOL | RDL | 1,50 | 1,49 | 0,67% | 1,51 | 1,45 | 1,51 | 4849 | 7 | 21.02.2020 15:43:31 |
| HELIO | HEL | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 2 | 0 | 21.02.2020 09:00:00 |
| INPRO | INP | 4,76 | 4,66 | 2,15% | 4,76 | 4,76 | 4,76 | 2 | 0 | 21.02.2020 09:01:41 |
| MENNICA | MNC | 21,20 | 21,40 | -0,93% | 21,40 | 21 | 21,40 | 167 | 4 | 21.02.2020 16:42:03 |
| PEPEES | PPS | 1,69 | 1,65 | 2,42% | 1,65 | 1,65 | 1,69 | 9262 | 15 | 21.02.2020 17:00:00 |
| PGE | PGE | 5,66 | 5,60 | 1,11% | 5,60 | 5,55 | 5,76 | 1372277 | 7 785 | 21.02.2020 17:04:44 |
| ERG | ERG | 28 | 28 | 0,00% | 28 | 28 | 28 | 1 | 0 | 20.02.2020 09:09:00 |
| OPENFIN | OPF | 1,04 | 1,04 | -0,48% | 1,01 | 1 | 1,04 | 7698 | 8 | 21.02.2020 12:31:42 |
| KETY | KTY | 398 | 401 | -0,75% | 402 | 397,50 | 402 | 1259 | 502 | 21.02.2020 17:00:01 |
| KOGENERA | KGN | 33,60 | 33 | 1,82% | 33 | 32 | 33,60 | 1559 | 51 | 21.02.2020 17:00:00 |
| KRUSZWICA | KSW | 59,80 | 60 | -0,33% | 60 | 58 | 60 | 2446 | 145 | 21.02.2020 17:03:31 |
| LOTOS | LTS | 74,76 | 74,58 | 0,24% | 74,50 | 72,40 | 75,16 | 129093 | 9 640 | 21.02.2020 17:00:00 |
| LSISOFT | LSI | 23,30 | 23,40 | -0,43% | 23,40 | 23,10 | 23,40 | 874 | 20 | 21.02.2020 16:49:23 |
| ERBUD | ERB | 21,60 | 21,70 | -0,46% | 21,70 | 20,70 | 21,70 | 473 | 10 | 21.02.2020 09:59:31 |
| WOJAS | WOJ | 4,83 | 5 | -3,40% | 4,95 | 4,83 | 5 | 5798 | 28 | 21.02.2020 17:00:00 |
| IMPEL | IPL | 7,95 | 8,25 | -3,64% | 8,15 | 7,95 | 8,15 | 1395 | 11 | 21.02.2020 16:00:52 |
| SUNEX | SNX | 13,75 | 13,80 | -0,36% | 13,50 | 13,45 | 13,75 | 5879 | 80 | 21.02.2020 16:40:10 |
| SUWARY | SUW | 11 | 11 | 0,00% | 11,90 | 11 | 11,90 | 695 | 8 | 21.02.2020 16:05:26 |
| OTMUCHOW | OTM | 1,41 | 1,41 | 0,00% | 1,41 | 1,41 | 1,41 | 42 | 0 | 21.02.2020 14:59:50 |
| ALTA | AAT | 1,65 | 1,71 | -3,51% | 1,71 | 1,61 | 1,71 | 8417 | 14 | 21.02.2020 16:02:10 |
| WADEX | WAX | 6,54 | 6,54 | 0,00% | 6,54 | 6,54 | 6,54 | 53 | 0 | 21.02.2020 12:52:17 |
| COMPERIA | CPL | 2,80 | 2,80 | 0,00% | 2,70 | 2,68 | 2,80 | 3701 | 10 | 20.02.2020 13:06:59 |
| ELEKTROTI | ELT | 5,88 | 6,24 | -5,77% | 6,10 | 5,64 | 6,16 | 29892 | 175 | 21.02.2020 17:01:33 |
| ELBUDOWA | ELB | 8,06 | 8,06 | 0,00% | 7,82 | 7,68 | 8,12 | 18923 | 149 | 21.02.2020 17:00:00 |
| PHN | PHN | 13,40 | 13,60 | -1,47% | 13,60 | 13,15 | 13,60 | 1127 | 15 | 21.02.2020 16:49:11 |
| ASMGROUP | ASM | 3,42 | 3,28 | 4,27% | 3,42 | 3,42 | 3,42 | 1 | 0 | 16.12.2019 09:00:00 |
| PROVIDENT | IPF | 7,76 | 7,76 | 0,00% | 7,76 | 7,76 | 7,76 | 23 | 0 | 21.02.2020 14:30:10 |
| FEERUM | FEE | 12,65 | 13,60 | -6,99% | 13 | 12,65 | 13,60 | 1113 | 14 | 21.02.2020 17:00:00 |
| APSENERGY | APE | 2,25 | 2,24 | 0,45% | 2,25 | 2,24 | 2,25 | 5011 | 11 | 21.02.2020 12:46:14 |
| GLCOSMED | GLC | 0,76 | 0,78 | -2,56% | 0,77 | 0,75 | 0,78 | 21470 | 17 | 21.02.2020 10:26:41 |
| OTLOG | OTS | 6,20 | 6,10 | 1,64% | 6,30 | 6,20 | 6,30 | 3684 | 23 | 21.02.2020 09:35:24 |
| MLPGROUP | MLG | 55 | 54,50 | 0,92% | 55 | 54,50 | 55 | 38 | 2 | 21.02.2020 16:28:01 |
| PKPCARGO | PKP | 14,92 | 14,92 | 0,00% | 14,98 | 14,76 | 15,28 | 59458 | 890 | 21.02.2020 17:03:12 |
| NEWAG | NWG | 22 | 23,90 | -7,95% | 23,90 | 21,60 | 23,90 | 31039 | 688 | 21.02.2020 17:00:00 |
| ENERGA | ENG | 7,57 | 7,50 | 0,93% | 7,50 | 7,50 | 7,59 | 251453 | 1 895 | 21.02.2020 17:02:03 |
| VISTAL | VTL | 1,89 | 1,88 | 0,53% | 1,88 | 1,81 | 1,90 | 45766 | 85 | 21.02.2020 17:02:04 |
| MFO | MFO | 27,40 | 27 | 1,48% | 27,40 | 27,40 | 27,40 | 14 | 0 | 21.02.2020 14:59:39 |
| MERCATOR | MRC | 13,08 | 13,42 | -2,53% | 13,20 | 13 | 13,86 | 37160 | 490 | 21.02.2020 17:00:00 |
| CPGROUP | CPG | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 25 | 0 | 21.02.2020 16:33:14 |
| LIVECHAT | LVC | 45,50 | 46,20 | -1,52% | 46,50 | 44,40 | 46,50 | 28798 | 1 308 | 21.02.2020 17:01:16 |
| TALANX | TNX | 192 | 192 | 0,00% | 189 | 189 | 192 | 13 | 2 | 07.02.2020 10:27:06 |
| PCCROKITA | PCR | 48,40 | 48,30 | 0,21% | 48,40 | 48 | 48,50 | 658 | 32 | 21.02.2020 17:00:00 |
| ALUMETAL | AML | 46 | 46,60 | -1,29% | 46,50 | 45,80 | 46,80 | 37331 | 1 736 | 21.02.2020 16:48:46 |
| ALTUSTFI | ALI | 2,14 | 2,16 | -0,93% | 2,10 | 2,10 | 2,14 | 184834 | 395 | 21.02.2020 15:01:17 |
| TORPOL | TOR | 8,78 | 8,60 | 2,09% | 8,60 | 8,50 | 8,82 | 4902 | 42 | 21.02.2020 16:48:46 |
| POLWAX | PWX | 3,05 | 3 | 1,84% | 3 | 3 | 3,05 | 6262 | 19 | 21.02.2020 17:00:22 |
| FENGHUA | FGT | 17,52 | 17,52 | 0,00% | 17,52 | 17,52 | 17,52 | 10 | 0 | 04.05.2016 12:10:17 |
| SKARBIEC | SKH | 21,20 | 21,10 | 0,47% | 21 | 20,80 | 21,20 | 1143 | 24 | 21.02.2020 16:45:27 |
| VIGOSYS | VGO | 460 | 460 | 0,00% | 468 | 460 | 482 | 497 | 234 | 21.02.2020 17:00:17 |
| SANTANDER | SAN | 15,90 | 15,90 | 0,00% | 16,50 | 15,90 | 16,50 | 206 | 3 | 21.02.2020 17:00:00 |
| CDRL | CDL | 19 | 19 | 0,00% | 19 | 19 | 19 | 11517 | 219 | 21.02.2020 16:43:04 |
| AIRWAY | AWM | 0,53 | 0,54 | -1,49% | 0,54 | 0,49 | 0,54 | 42479 | 21 | 21.02.2020 17:01:30 |
| DEKPOL | DEK | 24,40 | 24,60 | -0,81% | 22,70 | 22,70 | 24,40 | 237 | 6 | 20.02.2020 12:03:23 |
| PEMANAGER | PEM | 10,70 | 10,60 | 0,94% | 10,60 | 10,25 | 10,70 | 522 | 6 | 21.02.2020 16:15:39 |
| IDEABANK | IDA | 2,28 | 2,36 | -3,18% | 2,33 | 2,25 | 2,35 | 25258 | 58 | 21.02.2020 17:00:00 |
| WIRTUALNA | WPL | 86,80 | 87,40 | -0,69% | 87 | 85,20 | 88,60 | 4761 | 412 | 21.02.2020 17:00:00 |
| ADIUVO | ADV | 5,96 | 6,42 | -7,17% | 6,30 | 5,88 | 6,30 | 3520 | 21 | 21.02.2020 14:35:33 |
| PEKABEX | PBX | 11,10 | 11,10 | 0,00% | 11 | 11 | 11,10 | 1024 | 11 | 21.02.2020 17:00:00 |
| ATAL | 1AT | 39,80 | 39,40 | 1,02% | 39,40 | 39 | 39,80 | 1421 | 56 | 21.02.2020 15:42:19 |
| PRAIRIE | PDZ | 0,51 | 0,53 | -3,77% | 0,52 | 0,50 | 0,52 | 379702 | 194 | 21.02.2020 17:00:38 |
| WITTCHEN | WTN | 12,15 | 12,40 | -2,02% | 12,35 | 12,15 | 12,40 | 3264 | 40 | 21.02.2020 17:00:00 |
| CITYSERV | CTS | 7,50 | 7,80 | -3,85% | 7,50 | 7,50 | 7,50 | 190 | 1 | 20.02.2020 16:22:38 |
| LOKUM | LKD | 14,50 | 14,50 | 0,00% | 14,50 | 14,40 | 14,50 | 261 | 4 | 21.02.2020 16:07:37 |
| KRVITAMIN | KVT | 5,04 | 5,08 | -0,79% | 5,08 | 5,04 | 5,08 | 752 | 4 | 21.02.2020 10:39:18 |
| ENTER | ENT | 53,40 | 53,60 | -0,37% | 54,40 | 53,40 | 54,40 | 10338 | 558 | 21.02.2020 17:00:00 |
| KGL | KGL | 14,80 | 15,25 | -2,95% | 15,75 | 14,80 | 15,75 | 303 | 5 | 21.02.2020 13:29:24 |
| MASTERPHA | MPH | 5 | 5 | 0,00% | 5 | 5 | 5 | 1168 | 6 | 21.02.2020 16:28:17 |
| PBKM | BKM | 65,60 | 65,80 | -0,30% | 67,40 | 65,60 | 67,40 | 911 | 60 | 21.02.2020 17:00:00 |
| XTB | XTB | 4,10 | 4,09 | 0,24% | 4,14 | 4,05 | 4,14 | 60666 | 248 | 21.02.2020 17:00:00 |
| ARCHICOM | ARH | 19,10 | 19,15 | -0,26% | 19,15 | 19,10 | 19,15 | 656 | 13 | 21.02.2020 15:47:21 |
| I2DEV | I2D | 8,60 | 8,60 | 0,00% | 8,60 | 8,60 | 8,60 | 13 | 0 | 21.02.2020 09:00:00 |
| AUTOPARTN | APR | 5,40 | 5,36 | 0,75% | 5,36 | 5,30 | 5,42 | 5582 | 30 | 21.02.2020 16:48:06 |
| PLAZACNTR | PLZ | 2,38 | 2,34 | 1,71% | 2,34 | 2,34 | 2,38 | 1251 | 3 | 20.02.2020 15:18:35 |
| TOWERINVT | TOW | 24 | 24,10 | -0,41% | 23,40 | 23 | 24 | 3664 | 86 | 21.02.2020 16:40:56 |
| PLAYWAY | PLW | 390 | 380 | 2,63% | 378,50 | 376 | 391 | 6856 | 2 651 | 21.02.2020 17:00:00 |
| TBULL | TBL | 19,45 | 19,10 | 1,83% | 19,10 | 18,85 | 19,85 | 8283 | 159 | 21.02.2020 17:00:00 |
| ARTIFEX | ART | 3,25 | 3,16 | 2,85% | 3,16 | 3,06 | 3,30 | 113002 | 354 | 21.02.2020 17:00:00 |
| CLNPHARMA | CLN | 43,65 | 43,25 | 0,92% | 44,55 | 43,30 | 44,55 | 7383 | 326 | 21.02.2020 17:02:14 |
| BIK | BIK | 14,04 | 14,66 | -4,23% | 14,50 | 14,04 | 14,50 | 107 | 2 | 21.02.2020 17:00:00 |
| UNICREDIT | UCG | 60 | 60 | 0,00% | 60 | 60 | 60 | 4 | 0 | 20.02.2020 13:32:23 |
| DINOPL | DNP | 166,80 | 167,40 | -0,36% | 167,90 | 165,70 | 169,40 | 150544 | 25 242 | 21.02.2020 17:01:08 |
| MAXCOM | MXC | 14,30 | 14,70 | -2,72% | 14 | 14 | 14,50 | 961 | 14 | 21.02.2020 16:04:20 |
| PLAY | PLY | 34,86 | 35,56 | -1,97% | 35,50 | 34,52 | 35,50 | 642372 | 22 407 | 21.02.2020 17:00:00 |
| XTPL | XTP | 112,50 | 110,50 | 1,81% | 110,50 | 110,50 | 112,50 | 628 | 70 | 21.02.2020 17:00:00 |
| MOL | MOL | 35 | 34,68 | 0,92% | 34,50 | 34,50 | 35 | 182 | 6 | 21.02.2020 14:44:28 |
| MARVIPOL | MVP | 5,56 | 5,62 | -1,07% | 5,62 | 5,48 | 5,62 | 40347 | 223 | 21.02.2020 16:48:46 |
| R22 | R22 | 25,60 | 27 | -5,19% | 27,20 | 25,60 | 27,60 | 17364 | 451 | 21.02.2020 17:02:41 |
| ULTGAMES | ULG | 21,45 | 21,50 | -0,23% | 21,35 | 20,90 | 21,50 | 18692 | 396 | 21.02.2020 17:03:47 |
| SERINUS | SEN | 0,49 | 0,49 | -0,41% | 0,48 | 0,47 | 0,50 | 323751 | 157 | 21.02.2020 16:48:13 |
| ATLANTIS | ATS | 0,52 | 0,50 | 3,96% | 0,52 | 0,52 | 0,52 | 1500 | 1 | 21.02.2020 15:55:04 |
| IIAAV | IIA | 113,40 | 115,80 | -2,07% | 113,40 | 113,40 | 113,40 | 1 | 0 | 20.02.2020 13:10:23 |
| BOOMBIT | BBT | 16,85 | 16,66 | 1,16% | 16,89 | 16,40 | 16,89 | 15085 | 251 | 21.02.2020 17:00:00 |
| NOVATURAS | NTU | 18 | 18,20 | -1,10% | 18,20 | 18 | 18,20 | 104 | 2 | 19.02.2020 10:56:10 |
| OAT | OAT | 12,95 | 12,60 | 2,78% | 12,70 | 12,60 | 13,25 | 3071 | 39 | 21.02.2020 17:00:00 |
| MLSYSTEM | MLS | 36,90 | 37 | -0,27% | 37,30 | 36,50 | 38 | 16122 | 596 | 21.02.2020 17:00:00 |
| TSGAMES | TEN | 294 | 269,50 | 9,09% | 275 | 271,50 | 294 | 59057 | 16 940 | 21.02.2020 17:04:06 |
| AMREST | EAT | 48,10 | 48 | 0,21% | 48,50 | 47,70 | 48,70 | 110379 | 5 303 | 21.02.2020 17:01:21 |
| SELVITA | SLV | 31,20 | 30,40 | 2,63% | 30,75 | 30,60 | 32 | 16259 | 511 | 21.02.2020 17:01:41 |
