WIG
Ostatnie notowanie z: 22.10.2019 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 57986,45 | 0,99% | 771 | 57418,58 | 57483,53 | 57318,31 | 58001,26 | 122 | 114 | 96 | 54066,64 | 62009,90 |
Stan na dzień 23.10.2019
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 0,89 | 0,91 | -1,76% | 0,91 | 0,89 | 0,95 | 28459 | 26 | 22.10.2019 15:34:28 |
| ASSECOBS | ABS | 27,60 | 27,60 | 0,00% | 27,60 | 27,60 | 27,60 | 102 | 3 | 22.10.2019 12:49:28 |
| PZU | PZU | 37,50 | 37,33 | 0,46% | 37,31 | 37,12 | 37,87 | 1736210 | 65 304 | 22.10.2019 17:00:55 |
| PRAGMAINK | PRI | 6,70 | 6,70 | 3,40% | 6,70 | 6,70 | 6,70 | 5 | 0 | 03.10.2019 17:00:00 |
| PLASTBOX | PLX | 2,03 | 1,97 | 3,26% | 2,04 | 2,02 | 2,04 | 1505 | 3 | 22.10.2019 16:32:50 |
| IMCOMPANY | IMC | 14,50 | 14,45 | 0,35% | 14,50 | 14,50 | 14,50 | 1744 | 25 | 22.10.2019 14:08:10 |
| IPOPEMA | IPE | 1,45 | 1,54 | -5,84% | 1,45 | 1,45 | 1,45 | 6 | 0 | 21.10.2019 09:00:00 |
| GTC | GTC | 9,43 | 9,43 | 0,00% | 9,40 | 9,35 | 9,43 | 2015 | 19 | 22.10.2019 17:00:00 |
| SKOTAN | SKT | 0,78 | 0,76 | 2,63% | 0,75 | 0,75 | 0,82 | 57976 | 45 | 22.10.2019 17:00:00 |
| RAINBOW | RBW | 27,80 | 26,80 | 3,73% | 27,80 | 27,40 | 28 | 4143 | 115 | 22.10.2019 17:00:00 |
| HYDROTOR | HDR | 31,80 | 32,20 | -1,24% | 32,80 | 31,80 | 32,80 | 157 | 5 | 22.10.2019 15:45:40 |
| DEBICA | DBC | 79,60 | 78,80 | 1,02% | 79 | 79 | 79,60 | 598 | 48 | 22.10.2019 14:39:15 |
| INTROL | INL | 2,86 | 2,68 | 6,72% | 2,86 | 2,86 | 2,86 | 10 | 0 | 22.10.2019 17:00:00 |
| MERCOR | MCR | 7,96 | 7,96 | 0,00% | 7,96 | 7,96 | 7,96 | 10 | 0 | 22.10.2019 09:27:14 |
| MEXPOLSKA | MEX | 2,90 | 3,04 | -4,61% | 3 | 2,90 | 3 | 4342 | 13 | 22.10.2019 16:30:59 |
| EUROTEL | ETL | 21,70 | 21,70 | 0,00% | 21,70 | 21,40 | 21,70 | 487 | 10 | 22.10.2019 16:03:34 |
| WAWEL | WWL | 652 | 644 | 1,24% | 646 | 640 | 652 | 22 | 14 | 22.10.2019 11:48:39 |
| JSW | JSW | 20,74 | 22,14 | -6,32% | 22,48 | 20,24 | 22,80 | 2376929 | 50 817 | 22.10.2019 17:03:50 |
| KOMPUTRON | KOM | 2,92 | 2,93 | -0,34% | 2,85 | 2,85 | 2,97 | 2539 | 7 | 22.10.2019 17:00:00 |
| PRIMETECH | PTH | 1,22 | 1,17 | 3,92% | 1,21 | 1,16 | 1,22 | 11796 | 14 | 22.10.2019 12:10:38 |
| LIBET | LBT | 0,72 | 0,72 | -0,55% | 0,72 | 0,69 | 0,74 | 182572 | 130 | 22.10.2019 17:01:51 |
| PROTEKTOR | PRT | 3,47 | 3,65 | -4,93% | 3,65 | 3,47 | 3,65 | 2782 | 10 | 22.10.2019 15:03:09 |
| VENTUREIN | VTI | 1,24 | 1,24 | -13,89% | 1,34 | 1,24 | 1,39 | 8794 | 12 | 15.10.2019 17:00:21 |
| NEUCA | NEU | 353 | 355 | -0,56% | 352 | 352 | 355 | 3559 | 1 258 | 22.10.2019 16:37:46 |
| ZUE | ZUE | 4,34 | 4,34 | 0,00% | 4,34 | 4,34 | 4,34 | 2 | 0 | 22.10.2019 09:00:48 |
| SANPL | SPL | 319,20 | 305 | 4,66% | 308 | 307,20 | 319,20 | 113662 | 35 960 | 22.10.2019 17:03:42 |
| ENELMED | ENE | 13,90 | 13,90 | 0,00% | 13,90 | 13,90 | 13,90 | 10 | 0 | 22.10.2019 10:25:01 |
| ENERGOINS | ENI | 0,84 | 0,84 | 0,00% | 0,84 | 0,84 | 0,84 | 10 | 0 | 22.10.2019 09:00:00 |
| STALEXP | STX | 3,24 | 3,24 | -0,15% | 3,25 | 3,24 | 3,25 | 15656 | 51 | 22.10.2019 15:01:28 |
| BSCDRUK | BSC | 36,80 | 36,70 | 0,27% | 36,80 | 36,70 | 36,80 | 140 | 5 | 22.10.2019 14:59:08 |
| CCC | CCC | 125,40 | 125,20 | 0,16% | 126,40 | 123,30 | 126,80 | 165132 | 20 680 | 22.10.2019 17:03:42 |
| ECHO | ECH | 4,32 | 4,34 | -0,23% | 4,36 | 4,32 | 4,36 | 28272 | 123 | 22.10.2019 17:00:00 |
| HANDLOWY | BHW | 52,10 | 50,70 | 2,76% | 50,80 | 50,50 | 52,20 | 25381 | 1 308 | 22.10.2019 17:00:00 |
| 11BIT | 11B | 342 | 352 | -2,84% | 354 | 341 | 354 | 3467 | 1 199 | 22.10.2019 17:00:00 |
| ACAUTOGAZ | ACG | 41 | 39,60 | 3,54% | 40 | 39,80 | 41 | 502 | 21 | 22.10.2019 17:00:48 |
| ELEMENTAL | EMT | 1,42 | 1,45 | -1,79% | 1,44 | 1,42 | 1,47 | 270877 | 391 | 22.10.2019 17:00:40 |
| RONSON | RON | 0,84 | 0,84 | 0,00% | 0,84 | 0,83 | 0,84 | 20919 | 18 | 22.10.2019 17:04:44 |
| ASSECOSEE | ASE | 21,40 | 21 | 1,90% | 21,40 | 21,40 | 21,40 | 177 | 4 | 22.10.2019 16:40:56 |
| SIMPLE | SME | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 1079 | 7 | 22.10.2019 11:49:04 |
| REMAK | RMK | 8,40 | 8,80 | -4,55% | 8,80 | 8,40 | 8,80 | 158 | 1 | 21.10.2019 17:00:00 |
| RANKPROGR | RNK | 1,38 | 1,36 | 1,47% | 1,36 | 1,35 | 1,38 | 17240 | 23 | 22.10.2019 15:29:33 |
| INSTALKRK | INK | 16 | 15,90 | 0,63% | 16 | 16 | 16,05 | 688 | 11 | 22.10.2019 16:44:28 |
| MDIENERGIA | MDI | 3,65 | 3,70 | -1,35% | 3,63 | 3,40 | 3,89 | 54622 | 205 | 22.10.2019 16:29:29 |
| ERGIS | EGS | 3,16 | 3,16 | 0,00% | 3,15 | 3,15 | 3,16 | 13487 | 43 | 22.10.2019 16:26:09 |
| FAMUR | FMF | 3,55 | 3,48 | 2,16% | 3,48 | 3,48 | 3,72 | 273983 | 986 | 22.10.2019 17:04:49 |
| BBIDEV | BBD | 0,49 | 0,50 | -1,40% | 0,49 | 0,49 | 0,50 | 6635 | 3 | 22.10.2019 16:07:18 |
| MONNARI | MON | 3,12 | 3,18 | -1,89% | 3,23 | 3,11 | 3,23 | 44668 | 141 | 22.10.2019 17:00:00 |
| NETIA | NET | 4,79 | 4,71 | 1,70% | 4,71 | 4,62 | 4,79 | 10386 | 49 | 22.10.2019 17:00:00 |
| MORIZON | MZN | 0,62 | 0,63 | -1,59% | 0,63 | 0,62 | 0,63 | 2854 | 2 | 22.10.2019 14:34:32 |
| PGNIG | PGN | 4,75 | 4,62 | 2,90% | 4,62 | 4,62 | 4,79 | 4108830 | 19 433 | 22.10.2019 17:04:29 |
| PGO | PGO | 1,12 | 1,18 | -5,11% | 1,17 | 1,12 | 1,18 | 64593 | 73 | 22.10.2019 16:46:38 |
| BAHOLDING | BAH | 1,40 | 1,40 | 0,00% | 1,42 | 1,35 | 1,42 | 20215 | 28 | 22.10.2019 17:00:00 |
| STALPROD | STP | 223,50 | 223,50 | 0,00% | 220 | 220 | 224 | 311 | 69 | 22.10.2019 17:00:00 |
| MIRACULUM | MIR | 1,17 | 1,14 | 2,63% | 1,14 | 1,14 | 1,17 | 3000 | 3 | 22.10.2019 12:58:53 |
| LPP | LPP | 8150 | 7935 | 2,71% | 7930 | 7865 | 8200 | 1695 | 13 773 | 22.10.2019 17:00:00 |
| AILLERON | ALL | 7,20 | 7,20 | 0,00% | 7,16 | 7,04 | 7,20 | 2784 | 20 | 22.10.2019 13:58:16 |
| TESGAS | TSG | 2,84 | 2,64 | 7,58% | 2,64 | 2,64 | 2,88 | 4664 | 13 | 22.10.2019 10:38:34 |
| CDPROJEKT | CDR | 234,60 | 233 | 0,69% | 233 | 231,10 | 237 | 174993 | 40 938 | 22.10.2019 17:00:00 |
| BIOTON | BIO | 4,38 | 4,36 | 0,34% | 4,44 | 4,27 | 4,44 | 21767 | 95 | 22.10.2019 17:00:00 |
| ENEA | ENA | 8,54 | 8,60 | -0,76% | 8,61 | 8,49 | 8,61 | 69599 | 595 | 22.10.2019 17:00:00 |
| EFEKT | EFK | 16,80 | 17,50 | -4,00% | 18 | 16,40 | 18 | 3479 | 59 | 22.10.2019 17:00:00 |
| BUDIMEX | BDX | 121 | 121,60 | -0,49% | 121,60 | 117 | 123,20 | 4870 | 586 | 22.10.2019 17:00:00 |
| DELKO | DEL | 9,25 | 9,25 | 0,00% | 9,25 | 9,25 | 9,25 | 1 | 0 | 22.10.2019 09:51:48 |
| NOWAGALA | CNG | 0,74 | 0,72 | 1,38% | 0,72 | 0,72 | 0,74 | 3506 | 3 | 21.10.2019 15:11:07 |
| BNPPPL | BNP | 58,80 | 58 | 1,38% | 58,60 | 58 | 58,80 | 40247 | 2 343 | 22.10.2019 17:00:05 |
| BENEFIT | BFT | 692 | 692 | 0,00% | 694 | 670 | 694 | 118 | 81 | 22.10.2019 17:00:00 |
| MWTRADE | MWT | 3,34 | 3,38 | -1,18% | 3,34 | 3,34 | 3,34 | 100 | 0 | 22.10.2019 10:18:24 |
| POLIMEXMS | PXM | 2,14 | 2,17 | -1,38% | 2,18 | 2,13 | 2,23 | 342661 | 745 | 22.10.2019 17:00:00 |
| MOSTALWAR | MSW | 4,23 | 4,30 | -1,63% | 4,22 | 4,22 | 4,33 | 961 | 4 | 22.10.2019 17:04:21 |
| IFIRMA | IFI | 3,03 | 3 | 1,00% | 3,01 | 3 | 3,03 | 1393 | 4 | 22.10.2019 16:48:24 |
| PATENTUS | PAT | 1,32 | 1,32 | 0,00% | 1,28 | 1,28 | 1,32 | 4286 | 6 | 22.10.2019 15:00:32 |
| APATOR | APT | 21,60 | 21,20 | 1,89% | 21,60 | 21,30 | 21,60 | 1151 | 25 | 22.10.2019 14:29:09 |
| KERNEL | KER | 42,10 | 42,15 | -0,12% | 42,95 | 42 | 42,95 | 23382 | 985 | 22.10.2019 17:01:14 |
| OVOSTAR | OVO | 76,50 | 77 | -0,65% | 76,50 | 76,50 | 76,50 | 1 | 0 | 22.10.2019 09:00:00 |
| KOMPAP | KMP | 6,20 | 6,25 | -0,80% | 6,20 | 6,20 | 6,20 | 1500 | 9 | 16.10.2019 16:24:12 |
| GRUPAAZOTY | ATT | 33,92 | 34,20 | -0,82% | 34,32 | 33,92 | 34,68 | 96098 | 3 287 | 22.10.2019 17:00:00 |
| SELENAFM | SEL | 11 | 10,70 | 2,80% | 10,70 | 10,50 | 11 | 2098 | 23 | 22.10.2019 15:22:28 |
| RYVU | RVU | 49,20 | 48,50 | 1,44% | 48,50 | 47,20 | 49,50 | 4860 | 236 | 22.10.2019 17:00:00 |
| GRODNO | GRN | 4,52 | 4,49 | 0,67% | 4,49 | 4,36 | 4,52 | 2237 | 10 | 22.10.2019 16:44:19 |
| OPTEAM | OPM | 8,80 | 9 | -2,22% | 8,80 | 8,80 | 8,80 | 1194 | 11 | 22.10.2019 09:52:09 |
| ORZBIALY | OBL | 10,50 | 10,60 | -0,94% | 10,60 | 10,40 | 10,65 | 105699 | 1 109 | 22.10.2019 17:00:00 |
| K2INTERNT | K2I | 8,65 | 8,70 | -0,57% | 8,60 | 8,45 | 8,65 | 2878 | 24 | 22.10.2019 12:38:36 |
| LENA | LEN | 3,18 | 3,12 | 1,92% | 3,18 | 3,18 | 3,18 | 1100 | 3 | 22.10.2019 14:32:50 |
| MABION | MAB | 72 | 70,10 | 2,71% | 70,20 | 70,20 | 74,80 | 21713 | 1 552 | 22.10.2019 17:00:00 |
| SANOK | SNK | 19,20 | 19,30 | -0,52% | 19,15 | 19 | 19,20 | 587 | 11 | 22.10.2019 14:22:41 |
| SNIEZKA | SKA | 72 | 70 | 2,86% | 72,50 | 71 | 72,50 | 22 | 2 | 22.10.2019 13:27:41 |
| OEX | OEX | 18 | 18,20 | -1,10% | 18,20 | 18 | 18,20 | 418 | 8 | 21.10.2019 11:37:24 |
| WORKSERV | WSE | 1,07 | 1,09 | -1,47% | 1,08 | 1,04 | 1,09 | 253806 | 271 | 22.10.2019 17:00:00 |
| ENAP | ENP | 1,10 | 1,10 | 0,00% | 1,10 | 1,10 | 1,10 | 2 | 0 | 22.10.2019 09:00:00 |
| ORANGEPL | OPL | 6,02 | 5,90 | 2,03% | 5,92 | 5,90 | 6,04 | 1062532 | 6 371 | 22.10.2019 17:00:00 |
| VINDEXUS | VIN | 8,60 | 8,50 | 1,18% | 8,40 | 8,40 | 8,60 | 1612 | 14 | 22.10.2019 17:00:00 |
| AUGA | AUG | 2,08 | 2,10 | -0,95% | 2,08 | 2,08 | 2,08 | 7 | 0 | 22.10.2019 12:18:33 |
| ALIOR | ALR | 38,24 | 38,10 | 0,37% | 38,26 | 37,70 | 38,36 | 573727 | 21 778 | 22.10.2019 17:01:21 |
| MOSTALPLC | MSP | 5,96 | 5,70 | 4,56% | 5,50 | 5,50 | 6,04 | 10953 | 63 | 22.10.2019 17:00:00 |
| MEDIACAP | MCP | 2,10 | 2,20 | -4,55% | 2,10 | 2,10 | 2,10 | 5072 | 11 | 22.10.2019 11:28:32 |
| CNT | CNT | 14,20 | 14,20 | 0,00% | 14,20 | 14,20 | 14,20 | 1 | 0 | 22.10.2019 09:51:51 |
| MBANK | MBK | 380,40 | 375 | 1,44% | 378 | 373 | 382 | 24620 | 9 357 | 22.10.2019 17:00:00 |
| EDINVEST | EDI | 2,20 | 2,10 | 4,76% | 2,20 | 2,20 | 2,22 | 10646 | 23 | 21.10.2019 09:36:22 |
| CELTIC | CPD | 5,90 | 6 | -1,67% | 5,80 | 5,80 | 5,90 | 33500 | 197 | 22.10.2019 15:45:43 |
| CIECH | CIE | 33,20 | 34,20 | -2,92% | 34,50 | 33,15 | 34,80 | 40881 | 1 379 | 22.10.2019 17:00:00 |
| SYGNITY | SGN | 2,85 | 2,84 | 0,35% | 2,75 | 2,62 | 2,85 | 23982 | 64 | 22.10.2019 16:45:23 |
| DECORA | DCR | 17,80 | 17,50 | 1,71% | 17,80 | 17 | 17,80 | 515 | 9 | 22.10.2019 13:41:43 |
| BEDZIN | BDZ | 14,15 | 14,85 | -4,71% | 14,85 | 14,15 | 14,85 | 727 | 10 | 22.10.2019 10:35:48 |
| ULMA | ULM | 51,50 | 51,50 | 0,00% | 51,50 | 51 | 51,50 | 52 | 3 | 22.10.2019 17:00:00 |
| ABPL | ABE | 20,60 | 20,70 | -0,48% | 20,60 | 20,50 | 20,80 | 2570 | 53 | 22.10.2019 17:00:00 |
| AMBRA | AMB | 16,95 | 16,45 | 3,04% | 16,60 | 16,60 | 17,10 | 5375 | 91 | 22.10.2019 17:00:26 |
| GROCLIN | GCN | 1,89 | 2,09 | -9,67% | 2,14 | 1,88 | 2,14 | 119783 | 235 | 22.10.2019 17:00:29 |
| WASKO | WAS | 1,11 | 1,28 | -13,62% | 1,28 | 1,05 | 1,29 | 133113 | 152 | 22.10.2019 17:04:26 |
| EUROCASH | EUR | 22,20 | 22,20 | 0,00% | 22,20 | 21,96 | 22,32 | 190393 | 4 221 | 22.10.2019 17:00:00 |
| TIM | TIM | 8,74 | 8,60 | 1,63% | 8,74 | 8,74 | 8,74 | 601 | 5 | 22.10.2019 16:45:11 |
| BALTONA | BAL | 6,85 | 6,85 | 0,00% | 6,85 | 6,80 | 6,85 | 20052 | 137 | 22.10.2019 16:35:18 |
| INTERSPPL | IPO | 1,69 | 1,69 | 0,00% | 1,70 | 1,69 | 1,70 | 3106 | 5 | 22.10.2019 11:08:48 |
| GPW | GPW | 37,65 | 37,65 | 0,00% | 37,85 | 37,40 | 37,85 | 44348 | 1 669 | 22.10.2019 17:00:00 |
| BORYSZEW | BRS | 4,34 | 4,36 | -0,46% | 4,36 | 4,34 | 4,44 | 24363 | 106 | 22.10.2019 17:00:00 |
| KGHM | KGH | 81,36 | 80,98 | 0,47% | 81,50 | 81,04 | 81,92 | 307643 | 25 042 | 22.10.2019 17:03:25 |
| LENTEX | LTX | 7,14 | 7,16 | -0,28% | 7,24 | 7,14 | 7,24 | 241 | 2 | 22.10.2019 16:23:47 |
| IMMOBILE | GKI | 3,17 | 3,17 | 0,00% | 3,17 | 3,04 | 3,17 | 3032 | 9 | 22.10.2019 12:25:24 |
| SYNEKTIK | SNT | 15,14 | 15 | 0,93% | 15 | 14,62 | 15,16 | 1175 | 17 | 22.10.2019 16:44:26 |
| SONEL | SON | 8,35 | 8,35 | 0,00% | 8,35 | 8,35 | 8,35 | 5 | 0 | 22.10.2019 16:06:19 |
| COGNOR | COG | 1,51 | 1,51 | 0,00% | 1,47 | 1,45 | 1,56 | 175197 | 267 | 22.10.2019 17:00:00 |
| SECOGROUP | SWG | 15 | 15 | 0,00% | 14,40 | 14,40 | 15 | 6 | 0 | 21.10.2019 09:01:56 |
| TATRY | TMR | 163 | 164 | -0,61% | 163 | 163 | 163 | 8 | 1 | 22.10.2019 16:35:33 |
| SOPHARMA | SPH | 10 | 10 | 0,00% | 10 | 10 | 10 | 18 | 0 | 16.09.2019 09:00:00 |
| EUROHOLD | EHG | 5,80 | 5,80 | 0,00% | 5,80 | 5,80 | 5,80 | 7 | 0 | 22.10.2019 17:00:00 |
| PHARMENA | PHR | 6,24 | 6,26 | -0,32% | 6,26 | 5,90 | 6,26 | 103 | 1 | 22.10.2019 17:00:00 |
| ASSECOPOL | ACP | 51,40 | 51,70 | -0,58% | 51,70 | 51,35 | 52,45 | 167803 | 8 668 | 22.10.2019 17:00:33 |
| COMP | CMP | 60,20 | 60,20 | 0,00% | 60 | 60 | 60,20 | 105 | 6 | 22.10.2019 17:00:00 |
| DOMDEV | DOM | 84,60 | 84 | 0,71% | 84 | 83,60 | 84,60 | 1395 | 118 | 22.10.2019 17:01:58 |
| COMARCH | CMR | 171 | 171 | 0,00% | 175 | 171 | 175 | 120 | 21 | 22.10.2019 15:49:33 |
| ARTERIA | ARR | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 5 | 0 | 22.10.2019 09:00:00 |
| ATLANTAPL | ATP | 4,75 | 4,75 | 0,00% | 4,56 | 4,56 | 4,75 | 13 | 0 | 22.10.2019 13:43:15 |
| 4FUNMEDIA | 4FM | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5 | 0 | 22.10.2019 09:00:00 |
| VOXEL | VOX | 31,70 | 31,60 | 0,32% | 31,20 | 31,20 | 31,90 | 540 | 17 | 22.10.2019 17:00:00 |
| PKOBP | PKO | 38,60 | 38,09 | 1,34% | 38,10 | 37,65 | 38,60 | 2900094 | 111 016 | 22.10.2019 17:00:20 |
| PROCHEM | PRM | 16,50 | 17 | -2,94% | 17 | 16,50 | 17 | 4557 | 75 | 22.10.2019 17:01:18 |
| SILVANO | SFG | 9,98 | 9,84 | 1,42% | 9,58 | 9,50 | 9,98 | 888 | 9 | 21.10.2019 15:24:38 |
| IZOSTAL | IZS | 2,78 | 2,78 | 0,00% | 2,73 | 2,73 | 2,78 | 216 | 1 | 22.10.2019 17:00:00 |
| MBWS | MBW | 9,35 | 9,35 | 0,00% | 9,35 | 9,35 | 9,35 | 10 | 0 | 22.10.2019 09:00:00 |
| MIRBUD | MRB | 0,89 | 0,91 | -1,98% | 0,90 | 0,87 | 0,90 | 51301 | 45 | 22.10.2019 17:00:00 |
| SFINKS | SFS | 0,73 | 0,78 | -6,41% | 0,79 | 0,71 | 0,79 | 33818 | 24 | 22.10.2019 17:00:00 |
| GETIN | GTN | 1,38 | 1,21 | 14,00% | 1,22 | 1,22 | 1,45 | 4210484 | 5 834 | 22.10.2019 17:04:16 |
| MAKARONPL | MAK | 4,64 | 4,60 | 0,87% | 4,64 | 4,64 | 4,64 | 796 | 4 | 22.10.2019 13:56:52 |
| ESOTIQ | EAH | 11,70 | 10,80 | 8,33% | 11,20 | 11,20 | 11,75 | 1980 | 23 | 22.10.2019 13:44:53 |
| FERRO | FRO | 13 | 13,30 | -2,26% | 13,55 | 12,95 | 13,55 | 3466 | 45 | 22.10.2019 16:26:24 |
| PEP | PEP | 26 | 26 | 0,00% | 26 | 25,20 | 26 | 3006 | 76 | 22.10.2019 17:00:00 |
| MEDICALG | MDG | 29,40 | 29,50 | -0,34% | 29,80 | 29,20 | 29,90 | 917 | 27 | 22.10.2019 17:00:00 |
| NORTCOAST | NCT | 9,20 | 8,56 | 7,48% | 8,56 | 8,56 | 9,40 | 13227 | 117 | 22.10.2019 17:00:00 |
| NTTSYSTEM | NTT | 2,18 | 2,16 | 0,93% | 2,18 | 2,18 | 2,18 | 10 | 0 | 22.10.2019 12:03:14 |
| PKNORLEN | PKN | 107,85 | 106,35 | 1,41% | 106,40 | 105,55 | 107,90 | 817878 | 87 788 | 22.10.2019 17:03:44 |
| ODLEWNIE | ODL | 3,52 | 3,50 | 0,57% | 3,54 | 3,44 | 3,56 | 1310 | 5 | 22.10.2019 16:33:56 |
| UNIBEP | UNI | 6,10 | 6,20 | -1,61% | 6,10 | 6 | 6,10 | 25786 | 155 | 22.10.2019 11:45:00 |
| UNIMOT | UNT | 30,90 | 29,90 | 3,34% | 30,10 | 29,90 | 31,30 | 27160 | 833 | 22.10.2019 17:00:00 |
| KRUK | KRU | 129,50 | 124,60 | 3,93% | 126 | 125,30 | 131,20 | 202873 | 25 859 | 22.10.2019 17:00:00 |
| ZAMET | ZMT | 0,89 | 0,90 | -0,56% | 0,90 | 0,84 | 0,90 | 9056 | 8 | 21.10.2019 14:38:48 |
| POLICE | PCE | 13,40 | 13,50 | -0,74% | 13,40 | 13,40 | 13,40 | 168 | 2 | 22.10.2019 13:04:15 |
| TRAKCJA | TRK | 1,85 | 1,88 | -1,59% | 1,90 | 1,85 | 1,91 | 118075 | 222 | 22.10.2019 17:00:00 |
| TRANSPOL | TRN | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 7 | 0 | 22.10.2019 09:00:00 |
| VRG | VRG | 4,15 | 4,14 | 0,24% | 4,16 | 4,08 | 4,16 | 13032 | 54 | 22.10.2019 17:00:00 |
| TOYA | TOA | 4,58 | 4,72 | -2,97% | 4,70 | 4,58 | 4,70 | 2155 | 10 | 22.10.2019 17:00:00 |
| WIELTON | WLT | 7,35 | 7,50 | -2,00% | 7,49 | 7,30 | 7,49 | 5429 | 40 | 22.10.2019 16:47:24 |
| RAWLPLUG | RWL | 8,54 | 8,58 | -0,47% | 8,58 | 8,32 | 8,60 | 1666 | 14 | 22.10.2019 16:44:26 |
| KRKA | KRK | 275 | 280 | -1,79% | 270 | 270 | 275 | 7 | 2 | 21.10.2019 13:36:57 |
| ATREM | ATR | 2,04 | 1,96 | 3,82% | 2,04 | 2,04 | 2,04 | 2 | 0 | 22.10.2019 09:00:00 |
| BOWIM | BOW | 1,75 | 1,75 | 0,00% | 1,75 | 1,75 | 1,75 | 18 | 0 | 22.10.2019 15:46:05 |
| AGORA | AGO | 9,34 | 9,38 | -0,43% | 9,34 | 9,34 | 9,36 | 756 | 7 | 21.10.2019 15:24:45 |
| AMICA | AMC | 116,40 | 112 | 3,93% | 112 | 111,20 | 116,40 | 47160 | 5 285 | 22.10.2019 17:00:38 |
| ARCUS | ARC | 2,48 | 2,58 | -3,88% | 2,50 | 2,48 | 2,50 | 2866 | 7 | 22.10.2019 13:12:25 |
| LUBAWA | LBW | 0,87 | 0,86 | 1,40% | 0,87 | 0,84 | 0,87 | 74547 | 64 | 22.10.2019 17:00:00 |
| STALPROFI | STF | 7,20 | 7,40 | -2,70% | 7,30 | 7,20 | 7,45 | 3161 | 23 | 22.10.2019 15:09:30 |
| MCI | MCI | 8,64 | 8,80 | -1,82% | 8,62 | 8,62 | 8,80 | 713 | 6 | 22.10.2019 16:03:54 |
| QUERCUS | QRS | 2,22 | 2,20 | 0,91% | 2,20 | 2,16 | 2,22 | 32545 | 71 | 22.10.2019 17:00:00 |
| POLNORD | PND | 4,12 | 4,30 | -4,19% | 4,30 | 4,10 | 4,30 | 26166 | 109 | 22.10.2019 17:00:00 |
| PROJPRZEM | PJP | 13,70 | 13,70 | 0,00% | 13,70 | 13,70 | 13,70 | 1 | 0 | 22.10.2019 09:48:28 |
| DEVELIA | DVL | 2,32 | 2,31 | 0,22% | 2,31 | 2,29 | 2,32 | 223560 | 516 | 22.10.2019 17:00:00 |
| AGROTON | AGT | 2,44 | 2,30 | 6,07% | 2,30 | 2,30 | 2,44 | 3985 | 9 | 22.10.2019 16:44:22 |
| BRASTER | BRA | 0,84 | 0,77 | 8,16% | 0,78 | 0,75 | 0,85 | 1025063 | 799 | 22.10.2019 17:03:13 |
| RELPOL | RLP | 5,80 | 5,70 | 1,75% | 5,80 | 5,80 | 5,80 | 250 | 1 | 22.10.2019 14:45:09 |
| INTERCARS | CAR | 195 | 194,50 | 0,26% | 195 | 193 | 195 | 233 | 45 | 22.10.2019 17:03:47 |
| IMS | IMS | 3,62 | 3,64 | -0,55% | 3,64 | 3,62 | 3,64 | 4716 | 17 | 22.10.2019 13:11:44 |
| ORBIS | ORB | 107 | 108 | -0,93% | 108 | 107 | 108 | 644 | 69 | 22.10.2019 15:57:08 |
| ORION | ORN | 7,70 | 7,95 | -3,14% | 7,85 | 7,70 | 7,85 | 149 | 1 | 22.10.2019 09:47:35 |
| FORTE | FTE | 24,30 | 24,60 | -1,22% | 24,80 | 24,20 | 24,80 | 1502 | 37 | 22.10.2019 17:00:00 |
| EUCO | EUC | 2,27 | 2,34 | -2,99% | 2,28 | 2,26 | 2,35 | 11899 | 27 | 22.10.2019 17:00:17 |
| IMPERA | IMP | 0,86 | 0,86 | 0,00% | 0,86 | 0,86 | 0,86 | 9 | 0 | 22.10.2019 13:05:46 |
| KONSSTALI | KST | 25,30 | 24,90 | 1,61% | 25,90 | 24,60 | 25,90 | 265 | 7 | 22.10.2019 17:00:00 |
| TALEX | TLX | 14 | 14 | 0,00% | 14 | 14 | 14 | 2 | 0 | 22.10.2019 09:00:55 |
| VIVID | VVD | 1,28 | 1,29 | -0,93% | 1,29 | 1,26 | 1,29 | 31891 | 40 | 22.10.2019 16:44:13 |
| INTERAOLT | IRL | 13,70 | 13,70 | 0,00% | 13,70 | 13,50 | 13,70 | 2948 | 40 | 22.10.2019 17:00:00 |
| EKOEXPORT | EEX | 6,36 | 6,24 | 1,92% | 6,29 | 6,28 | 6,80 | 115879 | 759 | 22.10.2019 17:02:06 |
| BETACOM | BCM | 8,80 | 9,20 | -4,35% | 9,20 | 8,80 | 9,20 | 615 | 5 | 22.10.2019 10:59:42 |
| LARQ | LRQ | 2,46 | 2,48 | -0,81% | 2,48 | 2,46 | 2,48 | 900 | 2 | 22.10.2019 16:45:36 |
| CIGAMES | CIG | 1,15 | 1,17 | -1,88% | 1,15 | 1,13 | 1,19 | 1027216 | 1 179 | 22.10.2019 17:00:00 |
| ARCTIC | ATC | 3,39 | 3,36 | 0,89% | 3,36 | 3,32 | 3,45 | 51641 | 175 | 22.10.2019 17:00:00 |
| TRITON | TRI | 1,88 | 1,81 | 3,87% | 1,81 | 1,81 | 1,88 | 4400 | 8 | 18.10.2019 10:00:27 |
| ATENDE | ATD | 3,18 | 3,18 | 0,00% | 3,20 | 3,18 | 3,20 | 1002 | 3 | 22.10.2019 16:46:27 |
| MILLENNIUM | MIL | 6,24 | 6,20 | 0,56% | 6,21 | 6,13 | 6,26 | 3281433 | 20 198 | 22.10.2019 17:00:00 |
| BOS | BOS | 7,02 | 7 | 0,29% | 7,04 | 6,92 | 7,08 | 5307 | 37 | 22.10.2019 16:49:35 |
| PAMAPOL | PMP | 1,17 | 1,17 | 0,00% | 1,13 | 1,13 | 1,17 | 2644 | 3 | 21.10.2019 13:04:36 |
| IZOBLOK | IZB | 26,50 | 25,50 | 3,92% | 26,50 | 25,50 | 26,50 | 235 | 6 | 22.10.2019 17:00:00 |
| MANGATA | MGT | 69,50 | 71 | -2,11% | 71 | 69,50 | 72,50 | 86 | 6 | 22.10.2019 14:57:45 |
| FASING | FSG | 14,85 | 14,85 | 0,00% | 14,70 | 14,65 | 14,85 | 700 | 10 | 22.10.2019 12:53:21 |
| RAFAKO | RFK | 1,08 | 1,11 | -3,41% | 1,11 | 1,03 | 1,13 | 1072386 | 1 142 | 22.10.2019 17:03:44 |
| RAFAMET | RAF | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 6 | 0 | 22.10.2019 09:29:36 |
| ROPCZYCE | RPC | 20,30 | 19,75 | 2,78% | 20,30 | 19,80 | 20,30 | 400 | 8 | 22.10.2019 14:34:15 |
| INTERFERI | INF | 3,92 | 3,90 | 0,51% | 3,78 | 3,78 | 3,92 | 249 | 1 | 22.10.2019 09:59:49 |
| PANOVA | NVA | 11,30 | 11,40 | -0,88% | 11,30 | 11,20 | 11,30 | 775 | 9 | 22.10.2019 16:43:26 |
| FERRUM | FER | 3,42 | 3,54 | -3,39% | 3,54 | 3,42 | 3,54 | 848 | 3 | 22.10.2019 16:48:56 |
| OPONEO.PL | OPN | 22,50 | 23 | -2,17% | 22,60 | 22,30 | 22,60 | 639 | 14 | 22.10.2019 16:16:03 |
| KINOPOL | KPL | 10,20 | 10,30 | -0,97% | 10,30 | 10,10 | 10,30 | 6281 | 64 | 22.10.2019 13:35:10 |
| KREC | KRC | 5,20 | 4,69 | 10,87% | 4,77 | 4,70 | 5,24 | 3489 | 17 | 22.10.2019 16:47:46 |
| TAURONPE | TPE | 1,72 | 1,72 | 0,29% | 1,74 | 1,71 | 1,76 | 1960585 | 3 393 | 22.10.2019 17:00:00 |
| VOTUM | VOT | 11 | 11,10 | -0,90% | 11,10 | 10,40 | 11,40 | 9072 | 99 | 22.10.2019 16:10:34 |
| ATLASEST | ATL | 1,58 | 1,61 | -1,86% | 1,58 | 1,58 | 1,58 | 1600 | 3 | 22.10.2019 13:49:14 |
| PEKAO | PEO | 108,60 | 107,80 | 0,74% | 107,90 | 106,90 | 108,60 | 497861 | 53 852 | 22.10.2019 17:03:30 |
| WIKANA | WIK | 1,04 | 1,10 | -5,45% | 1,05 | 1 | 1,05 | 22938 | 23 | 18.10.2019 17:00:00 |
| ELZAB | ELZ | 3,04 | 2,92 | 4,11% | 3,04 | 3,04 | 3,04 | 8 | 0 | 22.10.2019 09:00:51 |
| DATAWALK | DAT | 60 | 60,20 | -0,33% | 61,20 | 56,20 | 61,20 | 7569 | 453 | 22.10.2019 17:04:14 |
| CYFRPLSAT | CPS | 27,88 | 27,20 | 2,50% | 27,22 | 26,96 | 27,88 | 541174 | 14 980 | 22.10.2019 17:00:00 |
| ATMGRUPA | ATG | 4,10 | 4,16 | -1,44% | 4,20 | 4,10 | 4,20 | 4863 | 20 | 22.10.2019 17:00:00 |
| ZEPAK | ZEP | 6,70 | 6,70 | 0,00% | 6,70 | 6,60 | 6,94 | 6662 | 45 | 22.10.2019 16:39:22 |
| ZPUE | PUE | 132 | 127 | 3,94% | 127 | 127 | 132 | 85 | 11 | 22.10.2019 16:44:35 |
| APLISENS | APN | 10,60 | 10,50 | 0,95% | 10,50 | 10,30 | 10,60 | 160 | 2 | 22.10.2019 14:37:30 |
| POZBUD | POZ | 2,07 | 2,08 | -0,48% | 2,08 | 2 | 2,08 | 2500 | 5 | 22.10.2019 12:01:33 |
| BOGDANKA | LWB | 36,20 | 36,45 | -0,69% | 36,50 | 35,60 | 37,10 | 15261 | 557 | 22.10.2019 17:00:00 |
| BIOMEDLUB | BML | 0,97 | 0,98 | -1,43% | 0,98 | 0,97 | 0,98 | 6180 | 6 | 22.10.2019 16:24:10 |
| WARIMPEX | WXF | 6,36 | 6,50 | -2,15% | 6,50 | 6,08 | 6,50 | 1264 | 8 | 22.10.2019 14:53:27 |
| ASBIS | ASB | 2,42 | 2,42 | 0,00% | 2,44 | 2,41 | 2,45 | 41261 | 100 | 22.10.2019 17:00:22 |
| SETANTA | SET | 5,14 | 4,84 | 6,20% | 4,92 | 4,92 | 5,40 | 42533 | 219 | 22.10.2019 17:00:00 |
| CEZ | CEZ | 86,85 | 86,40 | 0,52% | 84,50 | 84,50 | 87 | 6387 | 554 | 21.10.2019 16:30:18 |
| INGBSK | ING | 199 | 197,60 | 0,71% | 197,80 | 196,80 | 199,20 | 5295 | 1 049 | 22.10.2019 17:00:00 |
| PRAGMAFA | PRF | 11,90 | 11,90 | 0,00% | 11,90 | 11,90 | 11,90 | 10 | 0 | 22.10.2019 09:28:02 |
| SEKO | SEK | 8,55 | 8,65 | -1,16% | 8,55 | 8,55 | 8,55 | 960 | 8 | 22.10.2019 09:30:29 |
| PGSSOFT | PSW | 9,66 | 9,50 | 1,68% | 9,68 | 9,52 | 9,70 | 2225 | 21 | 22.10.2019 17:00:00 |
| ASTARTA | AST | 16,80 | 16,70 | 0,60% | 16,70 | 16,20 | 16,80 | 6544 | 107 | 22.10.2019 16:49:44 |
| RADPOL | RDL | 1,22 | 1,20 | 1,67% | 1,20 | 1,15 | 1,22 | 15046 | 18 | 22.10.2019 11:58:29 |
| HELIO | HEL | 11,30 | 11,30 | 0,00% | 11,30 | 11,30 | 11,30 | 2 | 0 | 22.10.2019 09:03:02 |
| INDYKPOL | IND | 66 | 65,50 | 0,76% | 66 | 65,50 | 66 | 576 | 38 | 22.10.2019 16:13:21 |
| INPRO | INP | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 2 | 0 | 22.10.2019 09:00:50 |
| ESSYSTEM | ESS | 3,46 | 3,50 | -1,14% | 3,46 | 3,46 | 3,46 | 564 | 2 | 22.10.2019 13:08:04 |
| MENNICA | MNC | 23 | 22,80 | 0,88% | 23 | 23 | 23 | 124 | 3 | 22.10.2019 15:52:04 |
| PEPEES | PPS | 1,75 | 1,77 | -1,13% | 1,77 | 1,74 | 1,77 | 551 | 1 | 22.10.2019 15:53:19 |
| PGE | PGE | 8,48 | 8,42 | 0,76% | 8,43 | 8,31 | 8,49 | 1194359 | 10 080 | 22.10.2019 17:00:00 |
| ERG | ERG | 31,60 | 28 | 12,86% | 31,60 | 31,60 | 31,60 | 2 | 0 | 22.10.2019 09:04:41 |
| OPENFIN | OPF | 1,06 | 1,01 | 4,46% | 1,01 | 1 | 1,11 | 20818 | 22 | 22.10.2019 17:00:00 |
| KETY | KTY | 288,50 | 286 | 0,87% | 288,50 | 285 | 288,50 | 428 | 123 | 22.10.2019 17:00:00 |
| KOGENERA | KGN | 33,40 | 33,40 | 0,00% | 33,40 | 31,80 | 33,40 | 163 | 5 | 22.10.2019 13:42:42 |
| KPPD | KPD | 23,20 | 22,80 | 0,00% | 22,80 | 23,20 | 23,20 | 145 | 3 | 24.09.2019 09:03:51 |
| KRUSZWICA | KSW | 42,30 | 42 | 0,71% | 42,10 | 42,10 | 42,80 | 1344 | 57 | 22.10.2019 17:00:00 |
| LOTOS | LTS | 91,04 | 89,58 | 1,63% | 89,92 | 89,24 | 92,48 | 264795 | 24 138 | 22.10.2019 17:03:08 |
| LSISOFT | LSI | 14,80 | 14,30 | 3,50% | 14,30 | 14,25 | 14,80 | 6890 | 99 | 22.10.2019 17:00:00 |
| ERBUD | ERB | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 2 | 0 | 22.10.2019 09:24:21 |
| IMPEL | IPL | 6,60 | 6,85 | -3,65% | 6,85 | 6,60 | 6,85 | 1343 | 9 | 22.10.2019 17:00:00 |
| SUNEX | SNX | 10,95 | 11,40 | -3,95% | 11 | 10,70 | 11,75 | 15157 | 170 | 22.10.2019 17:00:00 |
| SUWARY | SUW | 12 | 12 | 0,00% | 12 | 12 | 12 | 5 | 0 | 22.10.2019 09:00:00 |
| OTMUCHOW | OTM | 1,56 | 1,47 | 6,12% | 1,56 | 1,56 | 1,56 | 5 | 0 | 22.10.2019 09:00:00 |
| ALTA | AAT | 2,06 | 2,04 | 0,98% | 2,12 | 2,04 | 2,12 | 11666 | 24 | 22.10.2019 16:00:52 |
| WADEX | WAX | 6,82 | 7,04 | -3,13% | 6,90 | 6,82 | 6,90 | 24 | 0 | 22.10.2019 13:11:43 |
| COMPERIA | CPL | 3,46 | 3,46 | 0,00% | 3,46 | 3,46 | 3,46 | 2399 | 8 | 22.10.2019 13:31:01 |
| ELEKTROTI | ELT | 3,75 | 3,80 | -1,32% | 3,80 | 3,68 | 3,80 | 1611 | 6 | 22.10.2019 17:00:00 |
| ELBUDOWA | ELB | 5,80 | 5,98 | -3,01% | 6,02 | 5,64 | 6,12 | 49222 | 288 | 22.10.2019 17:00:00 |
| PHN | PHN | 11,75 | 11,85 | -0,84% | 11,70 | 11,05 | 11,75 | 3536 | 41 | 22.10.2019 15:18:40 |
| ASMGROUP | ASM | 3,28 | 3,28 | 0,00% | 3,28 | 3,28 | 3,28 | 9 | 0 | 21.10.2019 09:00:00 |
| PROVIDENT | IPF | 5,90 | 5,90 | 0,00% | 5,41 | 5,41 | 5,90 | 12 | 0 | 18.10.2019 11:46:43 |
| FEERUM | FEE | 12,60 | 12,85 | -1,95% | 12,60 | 12,60 | 12,60 | 10 | 0 | 22.10.2019 16:13:43 |
| APSENERGY | APE | 1,95 | 1,95 | 0,00% | 1,95 | 1,95 | 1,95 | 101 | 0 | 21.10.2019 09:00:00 |
| GLCOSMED | GLC | 1,49 | 1,50 | -0,67% | 1,49 | 1,49 | 1,49 | 6 | 0 | 18.10.2019 09:44:01 |
| OTLOG | OTS | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 1 | 0 | 22.10.2019 09:00:59 |
| MLPGROUP | MLG | 49,60 | 48,20 | 2,90% | 49,60 | 49,60 | 49,60 | 1 | 0 | 22.10.2019 09:00:00 |
| PKPCARGO | PKP | 23,90 | 24,35 | -1,85% | 24,50 | 23,90 | 24,65 | 20061 | 488 | 22.10.2019 17:00:00 |
| HMINWEST | HMI | 13,90 | 14 | -0,71% | 13,90 | 13,90 | 13,90 | 50 | 1 | 21.10.2019 09:00:00 |
| NEWAG | NWG | 18,35 | 18,35 | 0,00% | 18,35 | 18,30 | 18,35 | 113 | 2 | 22.10.2019 16:26:12 |
| ENERGA | ENG | 6,33 | 6,35 | -0,32% | 6,40 | 6,30 | 6,42 | 249152 | 1 581 | 22.10.2019 17:01:17 |
| MFO | MFO | 19,60 | 19,60 | 0,00% | 19,55 | 18,85 | 19,60 | 497 | 10 | 22.10.2019 14:23:22 |
| MERCATOR | MRC | 6,92 | 6,60 | 4,85% | 6,50 | 6,50 | 6,94 | 18891 | 127 | 22.10.2019 16:44:28 |
| CPGROUP | CPG | 6,19 | 6,19 | 0,00% | 6,20 | 6,19 | 6,20 | 4730 | 29 | 22.10.2019 17:00:00 |
| LIVECHAT | LVC | 35,60 | 35,50 | 0,28% | 35,80 | 34,60 | 35,80 | 10485 | 369 | 22.10.2019 17:00:00 |
| TALANX | TNX | 183,50 | 155 | 18,39% | 183,50 | 183,50 | 183,50 | 2 | 0 | 18.10.2019 17:00:24 |
| PCCROKITA | PCR | 50,60 | 51 | -0,78% | 50,80 | 49,50 | 50,80 | 4464 | 224 | 22.10.2019 16:08:27 |
| ALUMETAL | AML | 35,20 | 34,70 | 1,44% | 35 | 34,70 | 35,20 | 227 | 8 | 22.10.2019 16:25:03 |
| ALTUSTFI | ALI | 1,38 | 1,44 | -4,02% | 1,44 | 1,30 | 1,45 | 150456 | 201 | 22.10.2019 17:04:46 |
| TORPOL | TOR | 6,44 | 6,58 | -2,13% | 6,60 | 6,34 | 6,60 | 17855 | 116 | 22.10.2019 17:00:00 |
| POLWAX | PWX | 2,96 | 2,90 | 2,07% | 3 | 2,96 | 3 | 7855 | 23 | 22.10.2019 15:44:29 |
| FENGHUA | FGT | 17,52 | 17,52 | 0,00% | 17,52 | 17,52 | 17,52 | 10 | 0 | 04.05.2016 12:10:17 |
| SKARBIEC | SKH | 17,35 | 17 | 2,06% | 17 | 16,60 | 17,35 | 814 | 14 | 22.10.2019 14:10:47 |
| VIGOSYS | VGO | 300 | 300 | 0,00% | 296 | 296 | 302 | 58 | 17 | 22.10.2019 16:25:45 |
| SANTANDER | SAN | 17,38 | 16,60 | 4,70% | 17,39 | 17,38 | 17,40 | 1062 | 18 | 22.10.2019 15:31:18 |
| CDRL | CDL | 20 | 20 | 0,00% | 20 | 20 | 20 | 17 | 0 | 22.10.2019 09:00:00 |
| AIRWAY | AWM | 0,63 | 0,66 | -4,26% | 0,66 | 0,60 | 0,66 | 36244 | 22 | 22.10.2019 16:10:07 |
| DEKPOL | DEK | 25,90 | 25,90 | 0,00% | 25,90 | 24,70 | 25,90 | 304 | 8 | 21.10.2019 16:40:57 |
| PEMANAGER | PEM | 10,60 | 10,40 | 1,92% | 10,40 | 10,05 | 10,60 | 3277 | 33 | 22.10.2019 17:00:00 |
| IDEABANK | IDA | 2,80 | 2,53 | 10,67% | 2,64 | 2,60 | 3,02 | 427633 | 1 220 | 22.10.2019 17:02:52 |
| WIRTUALNA | WPL | 64,80 | 65 | -0,31% | 65,80 | 63,20 | 65,80 | 4547 | 294 | 22.10.2019 17:00:00 |
| ADIUVO | ADV | 6,90 | 6,38 | 8,15% | 6,38 | 6,38 | 6,90 | 56 | 0 | 22.10.2019 09:10:54 |
| PEKABEX | PBX | 8,10 | 8,25 | -1,82% | 8,15 | 8,10 | 8,15 | 315 | 3 | 21.10.2019 13:17:18 |
| ATAL | 1AT | 34 | 34 | 0,00% | 34 | 33,70 | 34 | 90 | 3 | 22.10.2019 16:46:15 |
| PRAIRIE | PDZ | 0,64 | 0,66 | -3,01% | 0,67 | 0,64 | 0,67 | 219554 | 142 | 22.10.2019 16:46:56 |
| WITTCHEN | WTN | 13,80 | 13,80 | 0,00% | 14 | 13,80 | 14 | 10 | 0 | 22.10.2019 17:00:00 |
| CITYSERV | CTS | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 9 | 0 | 22.10.2019 13:06:03 |
| LOKUM | LKD | 14,40 | 14,30 | 0,70% | 14,40 | 14 | 14,50 | 2388 | 34 | 22.10.2019 12:21:07 |
| KRVITAMIN | KVT | 4,69 | 4,70 | -0,21% | 4,70 | 4,69 | 4,70 | 682 | 3 | 22.10.2019 16:22:55 |
| ENTER | ENT | 40 | 41,90 | -4,53% | 42 | 39,80 | 42 | 2000 | 81 | 22.10.2019 17:00:00 |
| KGL | KGL | 12,90 | 13,30 | -3,01% | 13,30 | 12,90 | 13,30 | 1109 | 14 | 22.10.2019 16:03:20 |
| MASTERPHA | MPH | 5,50 | 4,97 | 10,66% | 5,06 | 5,04 | 5,50 | 7284 | 38 | 22.10.2019 17:00:00 |
| PBKM | BKM | 62,20 | 62 | 0,32% | 62,80 | 62 | 62,80 | 4236 | 263 | 22.10.2019 16:49:07 |
| XTB | XTB | 3,23 | 3,20 | 0,94% | 3,25 | 3,17 | 3,25 | 4263 | 14 | 22.10.2019 16:44:23 |
| ARCHICOM | ARH | 15 | 14,90 | 0,67% | 14,90 | 14,90 | 15 | 324 | 5 | 22.10.2019 14:45:32 |
| I2DEV | I2D | 9,85 | 10 | -1,50% | 10,40 | 9,85 | 10,40 | 772 | 8 | 22.10.2019 10:39:26 |
| AUTOPARTN | APR | 4,39 | 4,35 | 0,92% | 4,41 | 4,30 | 4,44 | 1549 | 7 | 22.10.2019 16:49:35 |
| TOWERINVT | TOW | 25,80 | 25,80 | 0,00% | 24,60 | 24,60 | 25,80 | 31 | 1 | 22.10.2019 17:00:00 |
| PLAYWAY | PLW | 186 | 187 | -0,53% | 187 | 185 | 189,20 | 1949 | 364 | 22.10.2019 17:00:00 |
| TBULL | TBL | 17,40 | 17,15 | 1,46% | 17,20 | 17,10 | 17,80 | 3115 | 54 | 22.10.2019 16:31:21 |
| ARTIFEX | ART | 3,14 | 3,14 | 0,00% | 3,20 | 3,02 | 3,20 | 1132 | 4 | 22.10.2019 15:02:59 |
| CLNPHARMA | CLN | 42,25 | 43,45 | -2,76% | 43,65 | 42,25 | 43,65 | 8236 | 350 | 22.10.2019 17:00:00 |
| BIK | BIK | 15,60 | 15,60 | 0,00% | 15,60 | 15,60 | 15,60 | 5 | 0 | 22.10.2019 09:00:00 |
| UNICREDIT | UCG | 50,50 | 49,50 | 2,02% | 49,50 | 49,50 | 50,50 | 335 | 17 | 21.10.2019 16:26:25 |
| DINOPL | DNP | 146,40 | 145,20 | 0,83% | 145,70 | 143,90 | 147,30 | 120364 | 17 541 | 22.10.2019 17:00:00 |
| SLEEPZAG | SLZ | 0,68 | 0,68 | 0,00% | 0,68 | 0,68 | 0,68 | 20 | 0 | 22.10.2019 09:00:00 |
| MAXCOM | MXC | 16,50 | 17,10 | -3,51% | 17,10 | 16,50 | 17,10 | 245 | 4 | 22.10.2019 17:00:00 |
| PLAY | PLY | 29,66 | 29,72 | -0,20% | 29,90 | 29,28 | 30,02 | 304785 | 9 034 | 22.10.2019 17:00:00 |
| XTPL | XTP | 109,50 | 109 | 0,46% | 110 | 105 | 110 | 912 | 97 | 22.10.2019 17:00:00 |
| MOL | MOL | 37,34 | 38,16 | -2,15% | 38,34 | 37,34 | 38,34 | 5009 | 187 | 22.10.2019 15:45:02 |
| MARVIPOL | MVP | 3,55 | 3,56 | -0,28% | 3,56 | 3,50 | 3,57 | 2500 | 9 | 22.10.2019 16:13:22 |
| R22 | R22 | 19,70 | 19,65 | 0,25% | 20 | 19,60 | 20 | 561 | 11 | 22.10.2019 15:26:03 |
| ULTGAMES | ULG | 18,80 | 19,22 | -2,19% | 19,22 | 18,50 | 19,22 | 15632 | 293 | 22.10.2019 17:00:00 |
| SERINUS | SEN | 0,59 | 0,58 | 0,85% | 0,59 | 0,57 | 0,60 | 179184 | 104 | 22.10.2019 17:02:03 |
| IIAAV | IIA | 111,36 | 109,56 | 1,64% | 109,16 | 109,16 | 111,36 | 21 | 2 | 22.10.2019 12:35:16 |
| NOVATURAS | NTU | 28,20 | 28,20 | 0,00% | 28,20 | 28,20 | 28,20 | 266 | 8 | 21.10.2019 09:59:42 |
| OAT | OAT | 10,95 | 11,25 | -2,67% | 11,55 | 10,50 | 11,55 | 3034 | 32 | 22.10.2019 17:00:00 |
| MLSYSTEM | MLS | 24,50 | 24,30 | 0,82% | 24,50 | 23,70 | 24,50 | 3664 | 88 | 22.10.2019 16:07:17 |
| TSGAMES | TEN | 154 | 164,40 | -6,33% | 164,40 | 150 | 164,40 | 25401 | 3 954 | 22.10.2019 17:01:33 |
| AMREST | EAT | 44,75 | 46 | -2,72% | 46,95 | 44,35 | 46,95 | 271205 | 12 238 | 22.10.2019 17:03:18 |
| SELVITA | SLV | 24,40 | 21,90 | 11,42% | 22 | 21,93 | 24,40 | 36319 | 832 | 22.10.2019 16:46:24 |
