WIG
Ostatnie notowanie z: 15.10.2019 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 56781,82 | 0,24% | 620 | 56647,08 | 56911,34 | 56690,51 | 56915,09 | 111 | 117 | 103 | 54066,64 | 62009,90 |
Stan na dzień 16.10.2019
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 0,88 | 0,90 | -2,21% | 0,89 | 0,88 | 0,90 | 9291 | 8 | 15.10.2019 14:17:32 |
| ASSECOBS | ABS | 28 | 28 | 0,00% | 28 | 28 | 28 | 8 | 0 | 15.10.2019 09:00:00 |
| PZU | PZU | 37,13 | 37,11 | 0,05% | 37,16 | 36,87 | 37,22 | 659146 | 24 423 | 15.10.2019 17:00:00 |
| PRAGMAINK | PRI | 6,78 | 6,78 | 0,00% | 6,78 | 6,78 | 6,78 | 10 | 0 | 02.10.2019 09:13:11 |
| PLASTBOX | PLX | 2 | 2 | 0,00% | 2 | 2 | 2 | 19026 | 37 | 15.10.2019 09:00:00 |
| IMCOMPANY | IMC | 15 | 14,60 | 2,74% | 15 | 15 | 15 | 705 | 10 | 15.10.2019 09:00:00 |
| IPOPEMA | IPE | 1,50 | 1,45 | 3,45% | 1,53 | 1,50 | 1,50 | 1424 | 2 | 15.10.2019 12:39:58 |
| GTC | GTC | 9,49 | 9,40 | 0,96% | 9,33 | 9,31 | 9,49 | 15140 | 142 | 15.10.2019 17:00:00 |
| SKOTAN | SKT | 0,75 | 0,75 | 0,00% | 0,72 | 0,72 | 0,75 | 8347 | 6 | 15.10.2019 15:35:27 |
| RAINBOW | RBW | 26,90 | 26,70 | 0,75% | 26,70 | 26,70 | 26,90 | 2168 | 58 | 15.10.2019 17:00:00 |
| HYDROTOR | HDR | 30,20 | 30 | 0,67% | 30,20 | 30,20 | 30,20 | 170 | 5 | 15.10.2019 09:00:00 |
| DEBICA | DBC | 82 | 81 | 1,23% | 82 | 81,80 | 82 | 95 | 8 | 15.10.2019 15:40:18 |
| INTROL | INL | 2,70 | 2,70 | 0,00% | 2,64 | 2,70 | 2,70 | 20 | 0 | 26.09.2019 09:13:57 |
| MERCOR | MCR | 7,54 | 7,26 | 3,86% | 7,36 | 7,34 | 7,54 | 11301 | 83 | 15.10.2019 16:08:19 |
| MEXPOLSKA | MEX | 3 | 3,04 | -1,32% | 3 | 3 | 3 | 2553 | 8 | 15.10.2019 13:07:29 |
| EUROTEL | ETL | 20,80 | 20,80 | 0,00% | 20,50 | 20,40 | 20,80 | 633 | 13 | 15.10.2019 13:37:17 |
| WAWEL | WWL | 640 | 658 | -2,74% | 658 | 640 | 646 | 13 | 8 | 15.10.2019 12:55:06 |
| JSW | JSW | 20,70 | 21,50 | -3,72% | 21,64 | 20,38 | 21,96 | 2057965 | 44 183 | 15.10.2019 17:04:39 |
| KOMPUTRON | KOM | 2,80 | 2,89 | -3,11% | 2,80 | 2,80 | 2,80 | 6500 | 18 | 15.10.2019 14:03:47 |
| PRIMETECH | PTH | 1,26 | 1,33 | -5,41% | 1,20 | 1,20 | 1,27 | 16566 | 20 | 15.10.2019 16:09:16 |
| LIBET | LBT | 0,60 | 0,60 | 0,00% | 0,63 | 0,60 | 0,63 | 96784 | 59 | 15.10.2019 16:09:07 |
| PROTEKTOR | PRT | 3,65 | 3,66 | -0,27% | 3,73 | 3,48 | 3,73 | 15 | 0 | 15.10.2019 14:45:18 |
| VENTUREIN | VTI | 1,24 | 1,44 | -13,89% | 1,39 | 1,24 | 1,39 | 8794 | 12 | 15.10.2019 17:00:21 |
| NEUCA | NEU | 357 | 356 | 0,28% | 356 | 355 | 357 | 1292 | 462 | 15.10.2019 17:00:00 |
| ZUE | ZUE | 4,48 | 4,48 | 0,00% | 4,48 | 4,48 | 4,48 | 2 | 0 | 04.10.2019 09:00:04 |
| SANPL | SPL | 296 | 300 | -1,33% | 300 | 295,20 | 301,60 | 20345 | 6 036 | 15.10.2019 17:00:00 |
| ENELMED | ENE | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 35 | 1 | 02.10.2019 09:00:00 |
| ENERGOINS | ENI | 0,72 | 0,76 | -5,29% | 0,72 | 0,72 | 0,72 | 900 | 1 | 04.10.2019 09:00:00 |
| STALEXP | STX | 3,24 | 3,25 | -0,31% | 3,25 | 3,24 | 3,25 | 51952 | 169 | 15.10.2019 14:28:27 |
| BSCDRUK | BSC | 36,90 | 36,90 | 0,00% | 36,90 | 36,90 | 36,90 | 5 | 0 | 15.10.2019 09:00:00 |
| CCC | CCC | 128,30 | 129,10 | -0,62% | 130 | 127,50 | 130,70 | 66672 | 8 619 | 15.10.2019 17:00:00 |
| ECHO | ECH | 4,63 | 4,49 | 3,12% | 4,49 | 4,46 | 4,68 | 124582 | 575 | 15.10.2019 17:00:00 |
| HANDLOWY | BHW | 52,20 | 51,90 | 0,58% | 52 | 51,20 | 52,20 | 7427 | 385 | 15.10.2019 17:00:00 |
| 11BIT | 11B | 385 | 385 | 0,00% | 385 | 382 | 390 | 1379 | 533 | 15.10.2019 17:00:00 |
| ACAUTOGAZ | ACG | 37,40 | 38,80 | -3,61% | 38,60 | 36,40 | 39,60 | 1305 | 49 | 15.10.2019 17:03:03 |
| ELEMENTAL | EMT | 1,50 | 1,53 | -2,22% | 1,53 | 1,49 | 1,53 | 433321 | 652 | 15.10.2019 17:00:00 |
| RONSON | RON | 0,84 | 0,84 | 0,00% | 0,84 | 0,84 | 0,84 | 2189 | 2 | 15.10.2019 09:00:00 |
| ASSECOSEE | ASE | 20 | 20 | 0,00% | 19,90 | 19,90 | 20 | 13875 | 275 | 15.10.2019 14:15:13 |
| SIMPLE | SME | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 38 | 0 | 15.10.2019 09:00:00 |
| REMAK | RMK | 8,36 | 9,28 | -9,91% | 9,28 | 8,36 | 8,80 | 5028 | 43 | 15.10.2019 14:55:15 |
| RANKPROGR | RNK | 1,27 | 1,25 | 1,60% | 1,27 | 1,27 | 1,27 | 10036 | 13 | 15.10.2019 09:01:32 |
| INSTALKRK | INK | 16 | 16 | 0,00% | 16 | 16 | 16 | 650 | 10 | 15.10.2019 16:07:10 |
| MDIENERGIA | MDI | 3,47 | 3,64 | -4,67% | 3,75 | 3,47 | 3,75 | 115 | 0 | 15.10.2019 14:12:30 |
| ERGIS | EGS | 3,20 | 3,25 | -1,54% | 3,20 | 3,20 | 3,20 | 17000 | 54 | 15.10.2019 13:28:57 |
| FAMUR | FMF | 3,44 | 3,48 | -1,01% | 3,48 | 3,40 | 3,48 | 33835 | 116 | 15.10.2019 17:00:00 |
| BBIDEV | BBD | 0,52 | 0,51 | 1,18% | 0,51 | 0,50 | 0,52 | 95360 | 49 | 15.10.2019 17:00:00 |
| MONNARI | MON | 3,16 | 3,08 | 2,60% | 3,04 | 2,91 | 3,33 | 417919 | 1 329 | 15.10.2019 17:01:01 |
| NETIA | NET | 4,81 | 4,99 | -3,61% | 4,88 | 4,77 | 4,85 | 25228 | 121 | 15.10.2019 17:00:00 |
| MORIZON | MZN | 0,66 | 0,63 | 4,76% | 0,63 | 0,63 | 0,66 | 10180 | 6 | 15.10.2019 15:07:43 |
| PGNIG | PGN | 4,66 | 4,66 | 0,17% | 4,69 | 4,63 | 4,72 | 2358287 | 10 978 | 15.10.2019 17:03:02 |
| PGO | PGO | 1,24 | 1,24 | 0,00% | 1,24 | 1,24 | 1,24 | 2311 | 3 | 15.10.2019 09:00:00 |
| BAHOLDING | BAH | 1,42 | 1,44 | -1,39% | 1,45 | 1,42 | 1,45 | 8962 | 13 | 15.10.2019 17:00:00 |
| STALPROD | STP | 223,50 | 224 | -0,22% | 224 | 222 | 224 | 524 | 117 | 15.10.2019 17:00:00 |
| MIRACULUM | MIR | 1,20 | 1,20 | 0,00% | 1,23 | 1,20 | 1,20 | 19675 | 23 | 15.10.2019 13:06:04 |
| LPP | LPP | 8095 | 8100 | -0,06% | 8120 | 8050 | 8200 | 624 | 5 058 | 15.10.2019 17:00:00 |
| AILLERON | ALL | 7,20 | 7,50 | -4,00% | 7,50 | 7,16 | 7,20 | 2896 | 21 | 15.10.2019 17:00:00 |
| TESGAS | TSG | 2,54 | 2,60 | -2,31% | 2,54 | 2,54 | 2,54 | 2 | 0 | 15.10.2019 09:00:00 |
| CDPROJEKT | CDR | 246,80 | 243 | 1,56% | 244 | 243,70 | 248,30 | 151073 | 37 137 | 15.10.2019 17:03:55 |
| BIOTON | BIO | 4,63 | 4,31 | 7,42% | 4,40 | 4,50 | 4,74 | 229656 | 1 076 | 15.10.2019 17:04:32 |
| ENEA | ENA | 8,64 | 8,24 | 4,85% | 8,24 | 8,24 | 8,80 | 627309 | 5 367 | 15.10.2019 17:02:24 |
| EFEKT | EFK | 15,40 | 15,70 | -1,91% | 15,40 | 15,40 | 15,40 | 848 | 13 | 15.10.2019 13:04:14 |
| BUDIMEX | BDX | 127 | 129 | -1,55% | 129 | 127 | 129 | 1705 | 218 | 15.10.2019 17:00:00 |
| DELKO | DEL | 9,45 | 9,60 | -1,56% | 9,85 | 9,45 | 9,85 | 237 | 2 | 15.10.2019 09:09:06 |
| NOWAGALA | CNG | 0,73 | 0,74 | -0,68% | 0,73 | 0,73 | 0,73 | 69277 | 51 | 15.10.2019 09:08:48 |
| BNPPPL | BNP | 57,20 | 59,80 | -4,35% | 60 | 56,80 | 60 | 533 | 30 | 15.10.2019 17:02:12 |
| BENEFIT | BFT | 698 | 688 | 1,45% | 690 | 680 | 698 | 2508 | 1 735 | 15.10.2019 17:00:00 |
| MWTRADE | MWT | 3,50 | 3,56 | -1,69% | 3,58 | 3,50 | 3,52 | 980 | 3 | 15.10.2019 16:15:27 |
| POLIMEXMS | PXM | 2,20 | 2,26 | -2,87% | 2,28 | 2,20 | 2,28 | 157613 | 353 | 15.10.2019 17:00:00 |
| MOSTALWAR | MSW | 4,42 | 4,35 | 1,61% | 4,24 | 4,24 | 4,42 | 3501 | 15 | 15.10.2019 16:49:55 |
| IFIRMA | IFI | 3,05 | 2,95 | 3,39% | 3,05 | 3,05 | 3,05 | 494 | 2 | 15.10.2019 09:06:25 |
| PATENTUS | PAT | 1,24 | 1,29 | -3,88% | 1,25 | 1,20 | 1,24 | 19111 | 23 | 15.10.2019 15:25:26 |
| APATOR | APT | 21,90 | 22,70 | -3,52% | 22,40 | 21,90 | 22,40 | 13164 | 292 | 15.10.2019 16:14:56 |
| KERNEL | KER | 42,15 | 41,45 | 1,69% | 41,05 | 41,05 | 42,20 | 17835 | 743 | 15.10.2019 17:00:00 |
| OVOSTAR | OVO | 75 | 75 | 0,00% | 75 | 75 | 75 | 1 | 0 | 04.10.2019 09:02:44 |
| KOMPAP | KMP | 6,10 | 6,45 | 1,67% | 6,15 | 6,10 | 6,10 | 250 | 2 | 16.09.2019 09:00:58 |
| GRUPAAZOTY | ATT | 31,52 | 31,08 | 1,42% | 31,34 | 30,94 | 31,90 | 54572 | 1 713 | 15.10.2019 17:00:00 |
| SELENAFM | SEL | 10,10 | 10,70 | -5,61% | 10,80 | 10,10 | 10,30 | 3834 | 39 | 15.10.2019 17:03:07 |
| RYVU | RVU | 48,60 | 48,50 | 0,21% | 48 | 48 | 49,80 | 19139 | 920 | 15.10.2019 17:00:00 |
| SOLAR | SOL | 0,62 | 0,62 | 0,00% | 0,64 | 0,62 | 0,64 | 2061 | 1 | 04.10.2019 09:12:40 |
| GRODNO | GRN | 4,73 | 4,70 | 0,64% | 4,75 | 4,60 | 4,82 | 4333 | 20 | 15.10.2019 17:00:00 |
| OPTEAM | OPM | 8,80 | 8,90 | -1,12% | 9,15 | 8,80 | 9,15 | 810 | 7 | 27.09.2019 09:14:53 |
| ORZBIALY | OBL | 10,75 | 10,50 | 2,38% | 10,70 | 10,70 | 10,75 | 1650 | 17 | 15.10.2019 15:58:42 |
| K2INTERNT | K2I | 8,85 | 8,60 | 2,91% | 8,75 | 8,70 | 8,85 | 1112 | 10 | 15.10.2019 17:01:20 |
| LENA | LEN | 3,10 | 3,10 | 0,00% | 3,15 | 3,10 | 3,15 | 4703 | 15 | 15.10.2019 17:00:00 |
| MABION | MAB | 78,50 | 82,60 | -4,96% | 82,10 | 78,50 | 82,10 | 18783 | 1 513 | 15.10.2019 17:02:45 |
| SANOK | SNK | 18,90 | 18,80 | 0,53% | 18,90 | 18,90 | 18,90 | 0 | 0 | 03.10.2019 09:00:00 |
| SNIEZKA | SKA | 70 | 70,50 | -0,71% | 72,50 | 70 | 73 | 331 | 24 | 15.10.2019 16:08:54 |
| OEX | OEX | 16,70 | 16,80 | -0,60% | 16,70 | 16,70 | 16,70 | 10 | 0 | 02.10.2019 09:06:15 |
| WORKSERV | WSE | 1,14 | 0,98 | 16,26% | 1,01 | 1,01 | 1,18 | 958135 | 1 055 | 15.10.2019 17:04:17 |
| ENAP | ENP | 1,06 | 1,06 | 0,00% | 1,06 | 1,06 | 1,06 | 5860 | 6 | 15.10.2019 09:00:00 |
| ORANGEPL | OPL | 5,70 | 5,74 | -0,70% | 5,80 | 5,66 | 5,80 | 377669 | 2 154 | 15.10.2019 17:04:40 |
| VINDEXUS | VIN | 8,56 | 8,54 | 0,23% | 8,58 | 8,54 | 8,58 | 228 | 2 | 15.10.2019 16:34:07 |
| AUGA | AUG | 2,08 | 2,09 | -0,48% | 2,08 | 2,08 | 2,08 | 6 | 0 | 30.09.2019 09:09:13 |
| ALIOR | ALR | 36 | 36,42 | -1,15% | 36,80 | 35,78 | 36,96 | 611700 | 22 250 | 15.10.2019 17:00:00 |
| MOSTALPLC | MSP | 5,26 | 5,46 | -3,66% | 5,48 | 5,26 | 5,48 | 2280 | 12 | 15.10.2019 17:00:00 |
| MEDIACAP | MCP | 2,44 | 2,44 | 0,00% | 2,33 | 2,33 | 2,44 | 204 | 0 | 03.10.2019 09:00:14 |
| CNT | CNT | 14,20 | 14,20 | 0,00% | 14,20 | 14,20 | 14,20 | 1 | 0 | 15.10.2019 09:03:42 |
| MBANK | MBK | 376,80 | 364,20 | 3,46% | 367 | 366,60 | 379 | 27003 | 10 044 | 15.10.2019 17:00:16 |
| EDINVEST | EDI | 2,02 | 2,02 | 0,00% | 2,02 | 2,02 | 2,02 | 376 | 1 | 15.10.2019 09:00:00 |
| CELTIC | CPD | 5,80 | 5,75 | 0,87% | 5,70 | 5,40 | 5,80 | 1475 | 8 | 13.09.2019 12:16:10 |
| CIECH | CIE | 31,75 | 30,70 | 3,42% | 30,90 | 30,90 | 32 | 108066 | 3 431 | 15.10.2019 17:00:00 |
| SYGNITY | SGN | 2,55 | 2,55 | 0,00% | 2,55 | 2,55 | 2,55 | 1001 | 3 | 15.10.2019 09:00:26 |
| DECORA | DCR | 17,70 | 17,70 | 0,00% | 17,70 | 17,70 | 17,70 | 255 | 5 | 15.10.2019 09:00:00 |
| BEDZIN | BDZ | 15,20 | 15,15 | 0,33% | 15,20 | 15,20 | 15,20 | 68 | 1 | 15.10.2019 09:00:21 |
| ULMA | ULM | 51,50 | 51 | 0,98% | 51,50 | 51,50 | 51,50 | 102 | 5 | 15.10.2019 09:00:00 |
| ABPL | ABE | 20 | 20 | 0,00% | 20,10 | 19,75 | 20,20 | 7511 | 151 | 15.10.2019 16:07:18 |
| AMBRA | AMB | 16,50 | 16,45 | 0,30% | 16,45 | 16,20 | 16,50 | 1870 | 31 | 15.10.2019 16:33:14 |
| GROCLIN | GCN | 2 | 2,02 | -1,23% | 2,02 | 2 | 2,09 | 26085 | 53 | 15.10.2019 16:35:22 |
| WASKO | WAS | 1,24 | 1,28 | -3,13% | 1,28 | 1,24 | 1,28 | 7409 | 9 | 15.10.2019 14:53:37 |
| EUROCASH | EUR | 21,30 | 21 | 1,43% | 20,98 | 20,98 | 21,56 | 326786 | 6 939 | 15.10.2019 17:04:40 |
| TIM | TIM | 8,62 | 8,62 | 0,00% | 8,64 | 8,62 | 8,64 | 1206 | 10 | 15.10.2019 13:57:14 |
| BALTONA | BAL | 6,85 | 6,85 | 0,00% | 6,85 | 6,80 | 6,95 | 11894 | 82 | 15.10.2019 17:03:20 |
| INTERSPPL | IPO | 1,76 | 1,76 | 0,00% | 1,76 | 1,76 | 1,76 | 5 | 0 | 15.10.2019 09:00:00 |
| GPW | GPW | 37,40 | 37,50 | -0,27% | 37,50 | 37,30 | 37,50 | 25372 | 951 | 15.10.2019 17:00:00 |
| BORYSZEW | BRS | 4,45 | 4,48 | -0,56% | 4,50 | 4,41 | 4,50 | 26599 | 118 | 15.10.2019 17:03:16 |
| KGHM | KGH | 78,64 | 78,58 | 0,08% | 78,98 | 78,52 | 79,38 | 288863 | 22 801 | 15.10.2019 17:00:00 |
| LENTEX | LTX | 7,10 | 7,08 | 0,28% | 7,06 | 7,10 | 7,10 | 779 | 6 | 15.10.2019 13:26:18 |
| IMMOBILE | GKI | 3,23 | 3,27 | -1,22% | 3,28 | 3 | 3,28 | 19010 | 60 | 15.10.2019 14:56:10 |
| SYNEKTIK | SNT | 14,86 | 14,74 | 0,81% | 14,72 | 14,72 | 14,86 | 2682 | 40 | 15.10.2019 16:36:29 |
| SONEL | SON | 8,70 | 8,50 | 2,35% | 8,70 | 8,70 | 8,70 | 100 | 1 | 01.10.2019 09:10:40 |
| COGNOR | COG | 1,79 | 1,79 | 0,00% | 1,79 | 1,76 | 1,79 | 138603 | 246 | 15.10.2019 17:00:00 |
| SECOGROUP | SWG | 14,80 | 15 | -1,33% | 14,80 | 14,80 | 14,80 | 520 | 8 | 18.09.2019 09:05:42 |
| TATRY | TMR | 155 | 154 | 0,65% | 155 | 155 | 155 | 2 | 0 | 03.10.2019 09:25:00 |
| SOPHARMA | SPH | 10 | 10 | 0,00% | 10 | 10 | 10 | 18 | 0 | 16.09.2019 09:00:00 |
| EUROHOLD | EHG | 5,80 | 5,85 | -0,85% | 5,80 | 5,80 | 5,80 | 0 | 0 | 04.10.2019 09:00:00 |
| PHARMENA | PHR | 6,06 | 6,08 | -0,33% | 5,84 | 5,84 | 6,06 | 1172 | 7 | 15.10.2019 13:25:55 |
| ASSECOPOL | ACP | 49,74 | 51,10 | -2,66% | 51,20 | 49,74 | 51,20 | 59981 | 3 042 | 15.10.2019 17:00:00 |
| COMP | CMP | 62,80 | 63 | -0,32% | 62,80 | 62,80 | 62,80 | 35 | 2 | 15.10.2019 17:00:00 |
| DOMDEV | DOM | 82,60 | 82,60 | 0,00% | 82,40 | 82,20 | 82,60 | 471 | 39 | 15.10.2019 16:35:46 |
| COMARCH | CMR | 174,50 | 175 | -0,29% | 170 | 170 | 175,50 | 1750 | 305 | 15.10.2019 17:02:18 |
| ARTERIA | ARR | 6,60 | 6,60 | 0,00% | 6,60 | 6,60 | 6,60 | 10 | 0 | 15.10.2019 17:00:00 |
| ATLANTAPL | ATP | 4,70 | 4,70 | 0,00% | 4,70 | 4,70 | 4,80 | 2229 | 10 | 15.10.2019 16:34:10 |
| 4FUNMEDIA | 4FM | 6 | 5,78 | 3,81% | 5,62 | 5,62 | 6,08 | 3717 | 22 | 15.10.2019 14:04:47 |
| VOXEL | VOX | 31 | 31,80 | -2,52% | 31,80 | 31 | 31,80 | 1053 | 33 | 15.10.2019 16:12:21 |
| PKOBP | PKO | 36,68 | 36,70 | -0,05% | 36,93 | 36,55 | 36,98 | 4914185 | 180 099 | 15.10.2019 17:04:47 |
| PROCHEM | PRM | 16,95 | 16,95 | 0,00% | 16,95 | 16,95 | 16,95 | 36 | 1 | 15.10.2019 13:06:39 |
| SILVANO | SFG | 9,52 | 9,86 | -3,45% | 9,52 | 9,52 | 9,52 | 140 | 1 | 30.09.2019 09:00:00 |
| IZOSTAL | IZS | 2,62 | 2,71 | -3,32% | 2,71 | 2,62 | 2,72 | 6940 | 18 | 15.10.2019 17:00:00 |
| MBWS | MBW | 11,50 | 11,50 | 0,00% | 11,24 | 11,24 | 11,50 | 31 | 0 | 25.09.2019 09:00:49 |
| MIRBUD | MRB | 0,90 | 0,89 | 0,67% | 0,89 | 0,88 | 0,90 | 81231 | 72 | 15.10.2019 17:00:00 |
| SFINKS | SFS | 0,75 | 0,79 | -5,06% | 0,75 | 0,75 | 0,75 | 71 | 0 | 15.10.2019 17:00:00 |
| GETIN | GTN | 1,31 | 1,34 | -2,10% | 1,35 | 1,30 | 1,36 | 485524 | 646 | 15.10.2019 17:04:43 |
| MAKARONPL | MAK | 4,50 | 4,66 | -3,43% | 4,50 | 4,50 | 4,50 | 1 | 0 | 01.10.2019 09:00:00 |
| ESOTIQ | EAH | 11,95 | 12,50 | -4,40% | 13,20 | 11,95 | 13,20 | 3061 | 38 | 15.10.2019 17:00:00 |
| FERRO | FRO | 13,85 | 13,85 | 0,00% | 13,85 | 13,85 | 13,85 | 17 | 0 | 15.10.2019 09:00:00 |
| PEP | PEP | 25 | 25,40 | -1,57% | 25,30 | 25 | 25,30 | 105 | 3 | 15.10.2019 12:59:57 |
| MEDICALG | MDG | 30 | 30 | 0,00% | 30 | 29,10 | 30,30 | 4182 | 125 | 15.10.2019 17:00:00 |
| NORTCOAST | NCT | 8,08 | 7,86 | 2,80% | 7,60 | 8,08 | 8,08 | 598 | 5 | 15.10.2019 17:00:00 |
| NTTSYSTEM | NTT | 2,14 | 2,14 | 0,00% | 2,14 | 2,14 | 2,14 | 10 | 0 | 15.10.2019 14:03:08 |
| PKNORLEN | PKN | 101,40 | 101,10 | 0,30% | 101,85 | 101 | 101,90 | 472776 | 47 850 | 15.10.2019 17:00:00 |
| ODLEWNIE | ODL | 3,42 | 3,44 | -0,58% | 3,42 | 3,42 | 3,42 | 3805 | 13 | 15.10.2019 16:30:36 |
| UNIBEP | UNI | 6,30 | 6,28 | 0,32% | 6,26 | 6,16 | 6,30 | 5719 | 35 | 15.10.2019 16:06:05 |
| UNIMOT | UNT | 27,80 | 27,60 | 0,72% | 27,90 | 27,50 | 28 | 5975 | 166 | 15.10.2019 17:00:00 |
| KRUK | KRU | 121,80 | 124,50 | -2,17% | 123,50 | 121,20 | 125,70 | 49740 | 6 108 | 15.10.2019 17:00:00 |
| ZAMET | ZMT | 0,93 | 0,93 | 0,00% | 0,93 | 0,93 | 0,93 | 25 | 0 | 04.10.2019 09:04:59 |
| POLICE | PCE | 14 | 14 | 0,00% | 14 | 14 | 14 | 200 | 3 | 03.10.2019 09:16:56 |
| TRAKCJA | TRK | 2,01 | 1,99 | 1,01% | 2,02 | 1,97 | 2,03 | 64775 | 130 | 15.10.2019 16:02:35 |
| TRANSPOL | TRN | 2,80 | 2,90 | -3,28% | 3 | 2,80 | 3 | 1000 | 3 | 15.10.2019 15:11:53 |
| VRG | VRG | 4,08 | 4,09 | -0,24% | 4,10 | 4,08 | 4,10 | 6833 | 28 | 15.10.2019 14:14:59 |
| TOYA | TOA | 4,30 | 3,90 | 10,26% | 3,90 | 3,90 | 4,50 | 623301 | 2 462 | 15.10.2019 17:00:00 |
| WIELTON | WLT | 7,25 | 7,50 | -3,33% | 7,49 | 6,80 | 7,60 | 44196 | 317 | 15.10.2019 16:49:43 |
| RAWLPLUG | RWL | 8,68 | 8,72 | -0,46% | 8,68 | 8,66 | 8,68 | 113 | 1 | 15.10.2019 13:56:46 |
| KRKA | KRK | 275 | 275 | 0,00% | 275 | 275 | 275 | 12 | 3 | 03.10.2019 09:00:00 |
| ATREM | ATR | 2 | 2,04 | -1,96% | 2 | 2 | 2 | 0 | 0 | 04.10.2019 09:00:00 |
| BOWIM | BOW | 1,96 | 2 | -2,00% | 1,98 | 1,96 | 1,98 | 4700 | 9 | 13.09.2019 13:09:53 |
| AGORA | AGO | 9,46 | 9,52 | -0,63% | 9,54 | 9,46 | 9,54 | 6178 | 58 | 15.10.2019 17:00:00 |
| AMICA | AMC | 111,60 | 111,80 | -0,18% | 111,40 | 111,40 | 112 | 411 | 46 | 15.10.2019 17:00:00 |
| ARCUS | ARC | 2,80 | 2,64 | 6,06% | 2,56 | 2,78 | 2,84 | 16758 | 46 | 15.10.2019 16:49:52 |
| LUBAWA | LBW | 0,89 | 0,87 | 1,84% | 0,87 | 0,85 | 0,89 | 121874 | 106 | 15.10.2019 17:00:00 |
| STALPROFI | STF | 7,20 | 7,20 | 0,00% | 7,10 | 7,10 | 7,20 | 20 | 0 | 15.10.2019 17:00:00 |
| MCI | MCI | 8,76 | 8,50 | 3,06% | 8,44 | 8,44 | 8,76 | 350 | 3 | 15.10.2019 09:09:54 |
| QUERCUS | QRS | 2,01 | 2,04 | -1,47% | 2,01 | 2,01 | 2,01 | 376 | 1 | 04.10.2019 09:02:48 |
| POLNORD | PND | 4,60 | 4,70 | -2,13% | 4,77 | 4,33 | 4,77 | 58517 | 265 | 15.10.2019 17:00:00 |
| PROJPRZEM | PJP | 14,50 | 14,50 | 0,00% | 14,55 | 14,50 | 14,55 | 743 | 11 | 15.10.2019 16:10:25 |
| DEVELIA | DVL | 2,30 | 2,35 | -2,13% | 2,32 | 2,30 | 2,32 | 587333 | 1 355 | 15.10.2019 17:00:00 |
| AGROTON | AGT | 2,36 | 2,36 | 0,00% | 2,48 | 2,36 | 2,48 | 3464 | 8 | 15.10.2019 15:04:36 |
| BRASTER | BRA | 0,89 | 0,90 | -1,33% | 0,90 | 0,84 | 0,90 | 769219 | 664 | 15.10.2019 17:00:00 |
| RELPOL | RLP | 5,65 | 5,65 | 0,00% | 5,80 | 5,65 | 5,80 | 6184 | 36 | 15.10.2019 16:10:25 |
| INTERCARS | CAR | 196 | 194,50 | 0,77% | 196 | 193,50 | 196 | 706 | 137 | 15.10.2019 17:00:00 |
| IMS | IMS | 3,65 | 3,63 | 0,55% | 3,65 | 3,65 | 3,65 | 4400 | 16 | 15.10.2019 09:00:04 |
| ORBIS | ORB | 104 | 106 | -1,89% | 105 | 104 | 104 | 136 | 14 | 15.10.2019 15:13:09 |
| ORION | ORN | 7,45 | 7,20 | 3,47% | 7,20 | 7,20 | 7,45 | 1224 | 9 | 15.10.2019 16:03:27 |
| FORTE | FTE | 23,90 | 23,90 | 0,00% | 23,50 | 23,50 | 23,90 | 482 | 11 | 15.10.2019 16:16:26 |
| EUCO | EUC | 2,24 | 2,20 | 1,82% | 2,22 | 2,21 | 2,25 | 1998 | 4 | 15.10.2019 16:33:52 |
| IMPERA | IMP | 0,92 | 0,93 | -1,08% | 0,92 | 0,92 | 0,92 | 8 | 0 | 15.10.2019 14:11:57 |
| KONSSTALI | KST | 25,90 | 25,90 | 0,00% | 25,90 | 25 | 25,90 | 2480 | 63 | 15.10.2019 17:00:00 |
| TALEX | TLX | 12,50 | 13,10 | -4,58% | 13,45 | 12,50 | 12,55 | 1019 | 13 | 15.10.2019 14:13:15 |
| VIVID | VVD | 1,23 | 1,23 | 0,16% | 1,27 | 1,23 | 1,25 | 53850 | 67 | 15.10.2019 15:02:51 |
| INTERAOLT | IRL | 13,50 | 13,50 | 0,00% | 13,50 | 13,15 | 13,50 | 580 | 8 | 15.10.2019 13:32:37 |
| EKOEXPORT | EEX | 5,89 | 5,87 | 0,34% | 5,90 | 5,78 | 5,92 | 50366 | 297 | 15.10.2019 17:04:51 |
| BETACOM | BCM | 9,60 | 10 | -4,00% | 9,60 | 9,60 | 9,60 | 5 | 0 | 15.10.2019 09:00:00 |
| LARQ | LRQ | 2,46 | 2,46 | 0,00% | 2,46 | 2,46 | 2,46 | 5 | 0 | 15.10.2019 09:00:00 |
| CIGAMES | CIG | 1,13 | 1,12 | 0,89% | 1,11 | 1,10 | 1,15 | 1785039 | 2 001 | 15.10.2019 16:34:38 |
| ARCTIC | ATC | 3,17 | 3,15 | 0,63% | 3,14 | 3,10 | 3,17 | 18643 | 59 | 15.10.2019 17:00:00 |
| TRITON | TRI | 1,81 | 1,81 | 0,00% | 1,72 | 1,72 | 1,81 | 600 | 1 | 15.10.2019 15:09:20 |
| ATENDE | ATD | 3,32 | 3,32 | 0,00% | 3,32 | 3,32 | 3,32 | 6297 | 20 | 15.10.2019 09:00:46 |
| MILLENNIUM | MIL | 6 | 5,74 | 4,62% | 5,80 | 5,78 | 6,02 | 670802 | 3 990 | 15.10.2019 17:04:05 |
| BOS | BOS | 6,96 | 6,96 | 0,00% | 6,96 | 6,82 | 6,98 | 1455 | 10 | 15.10.2019 14:47:12 |
| PAMAPOL | PMP | 1,21 | 1,21 | 0,00% | 1,21 | 1,21 | 1,21 | 1175 | 1 | 02.10.2019 09:00:26 |
| IZOBLOK | IZB | 28,80 | 28,30 | 1,77% | 28,40 | 28,80 | 28,80 | 11486 | 331 | 15.10.2019 17:00:00 |
| MANGATA | MGT | 68 | 67,50 | 0,74% | 68 | 68 | 68 | 1 | 0 | 04.10.2019 09:05:01 |
| FASING | FSG | 14,60 | 14,70 | -0,68% | 14,50 | 14,25 | 14,60 | 1130 | 16 | 15.10.2019 16:14:12 |
| RAFAKO | RFK | 1,02 | 1,09 | -5,89% | 1,11 | 1 | 1,13 | 1552195 | 1 618 | 15.10.2019 17:02:51 |
| RAFAMET | RAF | 9,50 | 10 | -5,00% | 10 | 9,50 | 9,50 | 7 | 0 | 15.10.2019 17:00:00 |
| ROPCZYCE | RPC | 20,50 | 20,50 | 0,00% | 20,50 | 20,50 | 20,50 | 10 | 0 | 02.10.2019 09:11:10 |
| INTERFERI | INF | 4 | 3,80 | 5,26% | 4 | 4 | 4 | 1 | 0 | 03.10.2019 09:18:38 |
| PANOVA | NVA | 11,40 | 11,80 | -3,39% | 11,80 | 11,40 | 11,40 | 1801 | 20 | 15.10.2019 12:36:00 |
| FERRUM | FER | 3,60 | 3,60 | 0,00% | 3,60 | 3,60 | 3,60 | 1 | 0 | 15.10.2019 09:00:16 |
| OPONEO.PL | OPN | 22,10 | 22,40 | -1,34% | 22 | 22,10 | 22,10 | 850 | 19 | 15.10.2019 15:38:46 |
| KINOPOL | KPL | 10,10 | 10,40 | -2,88% | 10,10 | 10,10 | 10,10 | 40 | 0 | 15.10.2019 09:00:00 |
| KREC | KRC | 4,69 | 4,69 | 0,00% | 4,69 | 4,69 | 4,69 | 5 | 0 | 15.10.2019 09:00:00 |
| TAURONPE | TPE | 1,72 | 1,66 | 4,17% | 1,66 | 1,66 | 1,74 | 6409251 | 10 944 | 15.10.2019 17:04:49 |
| VOTUM | VOT | 11,45 | 11,30 | 1,33% | 11,30 | 11,45 | 11,45 | 1410 | 16 | 15.10.2019 13:13:33 |
| ATLASEST | ATL | 1,46 | 1,46 | 0,00% | 1,47 | 1,46 | 1,47 | 3000 | 4 | 13.09.2019 10:26:14 |
| PEKAO | PEO | 105,50 | 103,50 | 1,93% | 104 | 103,45 | 105,50 | 435038 | 45 711 | 15.10.2019 17:03:41 |
| WIKANA | WIK | 1,04 | 1,13 | -7,96% | 1,04 | 1,04 | 1,04 | 120 | 0 | 01.10.2019 09:00:00 |
| ELZAB | ELZ | 2,10 | 2,08 | 0,96% | 2,08 | 2,08 | 2,10 | 2310 | 5 | 15.10.2019 17:00:00 |
| DATAWALK | DAT | 54,60 | 53 | 3,02% | 53,80 | 53 | 54,60 | 2146 | 116 | 15.10.2019 17:00:00 |
| CYFRPLSAT | CPS | 26,84 | 27,82 | -3,52% | 27,68 | 26,78 | 27,68 | 272466 | 7 364 | 15.10.2019 17:00:00 |
| ATMGRUPA | ATG | 4,12 | 4,03 | 2,23% | 4,04 | 4,04 | 4,12 | 4200 | 17 | 15.10.2019 16:35:51 |
| ZEPAK | ZEP | 6,84 | 6,74 | 1,48% | 6,56 | 6,70 | 6,84 | 11008 | 74 | 15.10.2019 17:00:00 |
| ZPUE | PUE | 120 | 115 | 4,35% | 120 | 120 | 120 | 482 | 58 | 15.10.2019 17:00:00 |
| APLISENS | APN | 10,50 | 10,20 | 2,94% | 10,80 | 10,40 | 10,80 | 4450 | 46 | 15.10.2019 13:37:41 |
| POZBUD | POZ | 1,92 | 1,89 | 1,59% | 1,90 | 1,88 | 1,92 | 21235 | 39 | 15.10.2019 17:00:00 |
| BOGDANKA | LWB | 35 | 35 | 0,00% | 35 | 34,50 | 35,35 | 22122 | 776 | 15.10.2019 17:00:00 |
| BIOMEDLUB | BML | 0,98 | 0,98 | 0,20% | 0,99 | 0,96 | 0,98 | 32180 | 31 | 15.10.2019 17:00:00 |
| WARIMPEX | WXF | 7 | 6,60 | 6,06% | 6,78 | 6,78 | 7 | 115 | 1 | 15.10.2019 13:36:30 |
| ASBIS | ASB | 2,32 | 2,30 | 0,43% | 2,30 | 2,30 | 2,32 | 11020 | 25 | 15.10.2019 16:49:50 |
| SETANTA | SET | 4,55 | 4,60 | -1,09% | 4,65 | 4,55 | 4,65 | 3620 | 17 | 15.10.2019 14:25:24 |
| CEZ | CEZ | 85,50 | 85,50 | 0,00% | 85,30 | 85,50 | 85,50 | 116 | 10 | 15.10.2019 15:02:50 |
| INGBSK | ING | 196 | 198 | -1,01% | 198 | 196 | 198 | 3479 | 682 | 15.10.2019 17:02:34 |
| PRAGMAFA | PRF | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 10 | 0 | 04.10.2019 09:10:27 |
| SEKO | SEK | 9,15 | 9,15 | 0,00% | 9,15 | 9,15 | 9,15 | 80 | 1 | 15.10.2019 09:00:00 |
| PGSSOFT | PSW | 9,65 | 9,71 | -0,62% | 9,84 | 9,65 | 9,88 | 29658 | 288 | 15.10.2019 14:16:40 |
| ASTARTA | AST | 17 | 17,15 | -0,87% | 17,20 | 17 | 17,20 | 3589 | 61 | 15.10.2019 15:33:27 |
| RADPOL | RDL | 1,22 | 1,24 | -1,61% | 1,24 | 1,22 | 1,24 | 13031 | 15 | 15.10.2019 17:00:00 |
| HELIO | HEL | 11,10 | 10,20 | 8,82% | 10,20 | 10,20 | 11,10 | 2304 | 24 | 15.10.2019 14:57:15 |
| INDYKPOL | IND | 64,50 | 64,50 | 0,00% | 64,50 | 64,50 | 64,50 | 12 | 1 | 15.10.2019 09:00:00 |
| INPRO | INP | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 2 | 0 | 04.10.2019 09:01:10 |
| ESSYSTEM | ESS | 3,46 | 3,46 | 0,00% | 3,46 | 3,46 | 3,46 | 56421 | 195 | 15.10.2019 16:12:10 |
| MENNICA | MNC | 23 | 23 | 0,00% | 23 | 23 | 23 | 4425 | 102 | 30.09.2019 09:11:56 |
| PEPEES | PPS | 1,72 | 1,62 | 6,17% | 1,70 | 1,72 | 1,72 | 8 | 0 | 15.10.2019 17:00:00 |
| PGE | PGE | 8,46 | 8,02 | 5,51% | 8,18 | 8,13 | 8,47 | 1704459 | 14 204 | 15.10.2019 17:01:53 |
| ERG | ERG | 29,80 | 29,80 | 0,00% | 29,80 | 29,80 | 29,80 | 1 | 0 | 15.10.2019 09:00:00 |
| OPENFIN | OPF | 0,95 | 0,99 | -4,04% | 1 | 0,95 | 1 | 4303 | 4 | 15.10.2019 17:00:00 |
| KETY | KTY | 280,50 | 283 | -0,88% | 283,50 | 280,50 | 283,50 | 197 | 55 | 15.10.2019 16:16:52 |
| KOGENERA | KGN | 33,40 | 32,90 | 1,52% | 32,10 | 32,10 | 33,40 | 16 | 1 | 15.10.2019 09:01:04 |
| KPPD | KPD | 23,20 | 23,20 | 0,00% | 23,20 | 23,20 | 23,20 | 145 | 3 | 24.09.2019 09:03:51 |
| KRUSZWICA | KSW | 42,20 | 43,90 | -3,87% | 44 | 42 | 44 | 55661 | 2 340 | 15.10.2019 17:00:00 |
| LOTOS | LTS | 91,54 | 92,20 | -0,72% | 92,76 | 91,50 | 92,90 | 126462 | 11 602 | 15.10.2019 17:02:00 |
| LSISOFT | LSI | 13,75 | 13,80 | -0,36% | 13,75 | 13,75 | 13,75 | 43 | 1 | 04.10.2019 09:01:53 |
| ERBUD | ERB | 14,20 | 14,40 | -1,39% | 14,40 | 14,15 | 14,50 | 1746 | 25 | 15.10.2019 14:10:28 |
| IMPEL | IPL | 6,60 | 6,65 | -0,75% | 6,65 | 6,45 | 6,60 | 1317 | 9 | 15.10.2019 17:00:00 |
| SUNEX | SNX | 9,76 | 9,40 | 3,83% | 9,60 | 9,40 | 9,80 | 3633 | 35 | 15.10.2019 15:04:12 |
| SUWARY | SUW | 11,10 | 12 | -7,50% | 12 | 11,10 | 12 | 265 | 3 | 15.10.2019 17:03:14 |
| OTMUCHOW | OTM | 1,69 | 1,61 | 4,97% | 1,69 | 1,69 | 1,69 | 0 | 0 | 04.10.2019 09:00:00 |
| ALTA | AAT | 2,10 | 2,10 | 0,00% | 2,10 | 2,10 | 2,10 | 150 | 0 | 15.10.2019 09:00:00 |
| WADEX | WAX | 7,10 | 7 | 1,43% | 7 | 7,10 | 7,10 | 1983 | 14 | 15.10.2019 14:12:32 |
| COMPERIA | CPL | 3,24 | 3,24 | 0,00% | 3,10 | 3,10 | 3,24 | 101 | 0 | 09.09.2019 15:56:56 |
| ELEKTROTI | ELT | 3,79 | 3,78 | 0,26% | 3,79 | 3,79 | 3,79 | 20 | 0 | 15.10.2019 09:00:00 |
| ELBUDOWA | ELB | 5,84 | 5,98 | -2,34% | 5,90 | 5,78 | 5,90 | 13874 | 81 | 15.10.2019 17:00:00 |
| PHN | PHN | 10,70 | 10,65 | 0,47% | 10,70 | 10,70 | 10,70 | 301 | 3 | 04.10.2019 09:00:00 |
| ASMGROUP | ASM | 3,30 | 3,16 | 4,43% | 3,30 | 3,30 | 3,30 | 1 | 0 | 30.04.2019 09:00:00 |
| PROVIDENT | IPF | 5,67 | 5,40 | 5,00% | 5,90 | 5,67 | 5,67 | 29 | 0 | 15.10.2019 17:00:00 |
| FEERUM | FEE | 11,95 | 11,80 | 1,27% | 12 | 11,95 | 12 | 867 | 10 | 15.10.2019 14:02:31 |
| APSENERGY | APE | 1,91 | 2 | -4,50% | 2 | 1,91 | 2 | 4567 | 9 | 15.10.2019 13:15:57 |
| GLCOSMED | GLC | 1,50 | 1,50 | 0,00% | 1,50 | 1,50 | 1,50 | 8 | 0 | 04.10.2019 09:04:46 |
| OTLOG | OTS | 6 | 6,30 | -4,76% | 6,30 | 6 | 6,30 | 1932 | 12 | 15.10.2019 14:53:31 |
| MLPGROUP | MLG | 49,60 | 49,60 | 0,00% | 49,60 | 49,60 | 49,60 | 28 | 1 | 15.10.2019 12:47:34 |
| PKPCARGO | PKP | 24 | 24,40 | -1,64% | 24,30 | 23,70 | 24,45 | 17145 | 415 | 15.10.2019 17:00:00 |
| HMINWEST | HMI | 14,10 | 14,10 | 0,00% | 14,10 | 14,10 | 14,10 | 35 | 0 | 20.09.2019 09:00:00 |
| NEWAG | NWG | 18 | 18 | 0,00% | 18,30 | 18 | 18,30 | 434 | 8 | 15.10.2019 13:05:27 |
| ENERGA | ENG | 6,30 | 6,08 | 3,53% | 6,11 | 6,08 | 6,34 | 611425 | 3 816 | 15.10.2019 17:02:47 |
| MFO | MFO | 18,30 | 18,30 | 0,00% | 18,30 | 18,30 | 18,30 | 1302 | 23 | 15.10.2019 09:00:00 |
| MERCATOR | MRC | 5,65 | 5,50 | 2,73% | 5,43 | 5,43 | 5,67 | 13745 | 76 | 15.10.2019 16:01:08 |
| CPGROUP | CPG | 6,21 | 6,30 | -1,43% | 6,21 | 6,21 | 6,21 | 19386 | 120 | 15.10.2019 09:00:00 |
| LIVECHAT | LVC | 34,40 | 34,95 | -1,57% | 35 | 34,40 | 35 | 3576 | 124 | 15.10.2019 17:00:00 |
| TALANX | TNX | 160 | 157,50 | 1,59% | 160 | 160 | 160 | 15 | 2 | 15.10.2019 09:00:00 |
| PCCROKITA | PCR | 51 | 50,80 | 0,39% | 50,60 | 49,30 | 51 | 2464 | 124 | 15.10.2019 17:00:00 |
| ALUMETAL | AML | 34,50 | 35 | -1,43% | 35 | 34,50 | 35 | 125 | 4 | 15.10.2019 09:10:38 |
| ALTUSTFI | ALI | 1,65 | 1,67 | -1,20% | 1,73 | 1,60 | 1,67 | 15901 | 26 | 15.10.2019 14:54:20 |
| TORPOL | TOR | 6,68 | 6,68 | 0,00% | 6,68 | 6,60 | 6,70 | 4198 | 28 | 15.10.2019 17:00:00 |
| POLWAX | PWX | 3,05 | 3,05 | 0,00% | 3,05 | 3,05 | 3,05 | 105 | 0 | 15.10.2019 09:00:00 |
| FENGHUA | FGT | 17,52 | 17,52 | 0,00% | 17,52 | 17,52 | 17,52 | 10 | 0 | 04.05.2016 12:10:17 |
| SKARBIEC | SKH | 16,60 | 16,80 | -1,19% | 16,80 | 16,60 | 16,60 | 532 | 9 | 15.10.2019 14:52:46 |
| VIGOSYS | VGO | 304 | 304 | 0,00% | 304 | 300 | 316 | 306 | 95 | 15.10.2019 14:11:54 |
| SANTANDER | SAN | 16,51 | 16,20 | 1,91% | 16,25 | 16,25 | 16,51 | 793 | 13 | 15.10.2019 17:00:00 |
| CDRL | CDL | 19,60 | 19,60 | 0,00% | 20 | 19,60 | 20 | 1194 | 24 | 15.10.2019 15:36:34 |
| AIRWAY | AWM | 0,67 | 0,67 | 0,00% | 0,66 | 0,62 | 0,67 | 5041 | 3 | 15.10.2019 16:09:38 |
| DEKPOL | DEK | 26,30 | 25,10 | 1,94% | 25 | 26,30 | 26,30 | 2 | 0 | 26.09.2019 09:06:13 |
| PEMANAGER | PEM | 11 | 11,35 | -3,08% | 11,35 | 11 | 11,35 | 137 | 2 | 15.10.2019 13:17:38 |
| IDEABANK | IDA | 2,70 | 2,72 | -0,74% | 2,75 | 2,69 | 2,77 | 60309 | 165 | 15.10.2019 17:00:00 |
| WIRTUALNA | WPL | 67 | 66 | 1,52% | 68,80 | 66 | 68,80 | 899 | 60 | 15.10.2019 17:00:00 |
| ADIUVO | ADV | 6,52 | 6,74 | -3,26% | 6,74 | 6,52 | 6,52 | 1581 | 10 | 15.10.2019 17:00:00 |
| PEKABEX | PBX | 8,30 | 8,20 | 1,22% | 8,30 | 8,30 | 8,30 | 96 | 1 | 15.10.2019 09:00:00 |
| ATAL | 1AT | 35 | 34,90 | 0,29% | 35 | 35 | 35 | 303 | 11 | 15.10.2019 12:59:56 |
| PRAIRIE | PDZ | 0,64 | 0,66 | -4,51% | 0,66 | 0,62 | 0,67 | 525973 | 335 | 15.10.2019 17:00:30 |
| WITTCHEN | WTN | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 32 | 0 | 15.10.2019 09:00:00 |
| CITYSERV | CTS | 9,75 | 9,75 | 0,00% | 9,75 | 9,75 | 9,75 | 50 | 0 | 02.10.2019 09:00:00 |
| LOKUM | LKD | 14,30 | 14,30 | 0,00% | 14,30 | 14,30 | 14,30 | 153 | 2 | 15.10.2019 15:06:42 |
| KRVITAMIN | KVT | 4,45 | 4,45 | 0,00% | 4,45 | 4,45 | 4,45 | 3507 | 16 | 15.10.2019 09:00:00 |
| ENTER | ENT | 41,80 | 41,50 | 0,72% | 41,80 | 40,40 | 41,80 | 3705 | 151 | 15.10.2019 17:00:00 |
| KGL | KGL | 13,60 | 13,55 | 0,37% | 13,60 | 13,60 | 13,60 | 121 | 2 | 15.10.2019 13:05:03 |
| MASTERPHA | MPH | 5 | 5 | 0,00% | 5 | 5 | 5 | 5802 | 30 | 15.10.2019 17:00:00 |
| PBKM | BKM | 62,20 | 62 | 0,32% | 62,80 | 61,80 | 62,80 | 18010 | 1 120 | 15.10.2019 16:11:48 |
| XTB | XTB | 3,10 | 3,08 | 0,65% | 3,18 | 3,10 | 3,18 | 538 | 2 | 15.10.2019 14:42:14 |
| ARCHICOM | ARH | 15 | 15 | 0,00% | 15 | 15 | 15 | 10 | 0 | 02.10.2019 09:00:00 |
| I2DEV | I2D | 11,20 | 10 | 12,00% | 9,90 | 9,90 | 11,70 | 9922 | 106 | 15.10.2019 15:40:39 |
| AUTOPARTN | APR | 4,35 | 4,38 | -0,68% | 4,38 | 4,35 | 4,40 | 17153 | 75 | 15.10.2019 17:00:00 |
| TOWERINVT | TOW | 24 | 23,60 | 1,69% | 24 | 24 | 24 | 100 | 2 | 03.10.2019 09:20:39 |
| PLAYWAY | PLW | 190,60 | 191 | -0,21% | 192 | 189,60 | 192 | 2588 | 493 | 15.10.2019 17:04:19 |
| TBULL | TBL | 18,15 | 17,80 | 1,97% | 18,75 | 17,60 | 18,75 | 316 | 6 | 15.10.2019 15:45:05 |
| ARTIFEX | ART | 3,20 | 3,20 | 0,00% | 3,20 | 3,20 | 3,20 | 1218 | 4 | 15.10.2019 09:00:00 |
| CLNPHARMA | CLN | 43,30 | 43,30 | 0,00% | 43,30 | 43,25 | 43,95 | 41196 | 1 780 | 15.10.2019 17:00:00 |
| BIK | BIK | 15,60 | 15 | 4,00% | 15,60 | 15,60 | 15,60 | 5 | 0 | 15.10.2019 09:00:00 |
| UNICREDIT | UCG | 47,50 | 47,50 | 0,00% | 47,50 | 47,50 | 47,50 | 9 | 0 | 30.09.2019 09:00:00 |
| DINOPL | DNP | 145,60 | 146 | -0,27% | 146 | 144,60 | 146,70 | 86707 | 12 620 | 15.10.2019 17:00:00 |
| SLEEPZAG | SLZ | 0,65 | 0,72 | -10,34% | 0,71 | 0,65 | 0,71 | 12260 | 8 | 15.10.2019 12:57:53 |
| MAXCOM | MXC | 17,45 | 17,45 | 0,00% | 17,45 | 17,45 | 17,45 | 2 | 0 | 15.10.2019 09:01:20 |
| PLAY | PLY | 28,40 | 29,24 | -2,87% | 29 | 28,38 | 29,14 | 437626 | 12 606 | 15.10.2019 17:00:00 |
| XTPL | XTP | 111,50 | 110 | 1,36% | 106 | 105 | 111,50 | 214 | 23 | 15.10.2019 17:00:00 |
| MOL | MOL | 36,84 | 37 | -0,43% | 37,72 | 36,84 | 36,84 | 15072 | 555 | 15.10.2019 15:37:32 |
| MARVIPOL | MVP | 3,54 | 3,54 | 0,00% | 3,60 | 3,54 | 3,56 | 4691 | 17 | 15.10.2019 17:00:00 |
| R22 | R22 | 20,10 | 19,90 | 1,01% | 20,10 | 20,10 | 20,10 | 85 | 2 | 15.10.2019 13:06:48 |
| ULTGAMES | ULG | 18,98 | 18,70 | 1,50% | 18,58 | 18,40 | 19,18 | 9532 | 177 | 15.10.2019 17:01:12 |
| SERINUS | SEN | 0,59 | 0,60 | -0,84% | 0,60 | 0,58 | 0,60 | 89084 | 52 | 15.10.2019 15:03:21 |
| NOVATURAS | NTU | 28,20 | 28 | 0,71% | 28,20 | 28,20 | 28,20 | 170 | 5 | 15.10.2019 13:28:00 |
| OAT | OAT | 11,10 | 11,25 | -1,33% | 11,25 | 11,10 | 11,25 | 327 | 4 | 15.10.2019 17:01:57 |
| MLSYSTEM | MLS | 23,50 | 22,30 | 5,38% | 22,30 | 22,30 | 23,50 | 3124 | 71 | 15.10.2019 16:31:56 |
| TSGAMES | TEN | 159,20 | 162 | -1,73% | 160 | 158,40 | 161,60 | 11935 | 1 920 | 15.10.2019 17:04:25 |
| AMREST | EAT | 46,40 | 46 | 0,87% | 46,35 | 46,15 | 46,60 | 165400 | 7 675 | 15.10.2019 17:00:00 |
