Notowania giełdowe spółek na GPW
Tabela aktualnych kursów akcji
| Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Wolumen AD | Obrót AD | Czas AD |
|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| 08OCTAVA | 0,8300 | -0,0020 | -0,24% | 0,8300 | 0,8300 | 0,8300 | 78 | 65 | 14.11 15:00 |
| 11BIT | 354,0000 | -1,0000 | -0,28% | 355,0000 | 358,0000 | 348,0000 | 1 382 | 488 093 | 14.11 17:00 |
| 4FUNMEDIA | 5,8000 | -0,2200 | -3,65% | 6,0000 | 6,0000 | 5,8000 | 364 | 2 112 | 14.11 14:59 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| ABMSOLID | 0,1100 | -0,1400 | -56,00% | 0,1500 | 0,1500 | 0,1100 | 13 590 | 1 891 | 26.07 15:20 |
| ABPL | 20,5000 | 0,1000 | 0,49% | 20,4000 | 20,5000 | 20,4000 | 221 | 4 510 | 14.11 16:45 |
| ACAUTOGAZ | 40,2000 | -0,4000 | -0,99% | 40,6000 | 40,8000 | 40,0000 | 2 007 | 80 637 | 14.11 16:45 |
| ACTION | 3,0000 | 0,0300 | 1,01% | 2,9700 | 3,0000 | 2,9700 | 5 000 | 14 976 | 14.11 16:11 |
| ADIUVO | 6,0600 | 0,3600 | 6,32% | 5,8400 | 6,0800 | 5,8000 | 1 412 | 8 343 | 14.11 15:41 |
| AGORA | 10,4000 | -0,1000 | -0,95% | 10,6000 | 10,6000 | 10,2500 | 4 625 | 48 050 | 14.11 17:00 |
| AGROTON | 3,8000 | 0,0000 | 0,00% | 3,6350 | 3,9495 | 3,6300 | 5 860 | 21 724 | 14.11 15:59 |
| AILLERON | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 600 | 11 200 | 14.11 10:52 |
| AIRWAY | 0,6280 | 0,0000 | 0,00% | 0,6280 | 0,6280 | 0,5920 | 2 805 | 1 716 | 14.11 13:14 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| ALIOR | 30,4400 | 1,2400 | 4,25% | 29,3800 | 30,5000 | 29,3400 | 718 984 | 21 683 618 | 14.11 17:02 |
| ALMA | 0,0300 | -0,0200 | -40,00% | 0,0200 | 0,0300 | 0,0200 | 281 810 | 7 201 | 01.06 15:29 |
| ALTA | 2,2000 | 0,0000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1 | 2 | 14.11 09:00 |
| ALTUSTFI | 1,4060 | 0,0540 | 3,99% | 1,3460 | 1,4060 | 1,3460 | 8 366 | 11 515 | 14.11 16:49 |
| ALUMETAL | 36,2000 | -0,5000 | -1,36% | 36,7000 | 36,7000 | 35,6000 | 1 967 | 70 319 | 14.11 16:49 |
| AMBRA | 16,4000 | 0,0000 | 0,00% | 16,5000 | 16,5000 | 16,3500 | 1 665 | 27 309 | 14.11 16:49 |
| AMICA | 124,0000 | 0,0000 | 0,00% | 124,0000 | 124,0000 | 123,4000 | 16 080 | 1 990 665 | 14.11 17:00 |
| AMREST | 45,4500 | -2,2500 | -4,72% | 47,9000 | 47,9000 | 45,0500 | 625 085 | 28 784 542 | 14.11 17:00 |
| APATOR | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,1000 | 20,9000 | 1 932 | 40 564 | 14.11 16:45 |
| APLISENS | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 2 | 21 | 14.11 09:02 |
| APSENERGY | 2,0200 | 0,0000 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 8 | 16 | 14.11 09:00 |
| ARCHICOM | 15,1000 | -0,1000 | -0,66% | 15,2500 | 15,2500 | 15,1000 | 1 056 | 16 098 | 14.11 16:20 |
| ARCTIC | 3,6400 | -0,0200 | -0,55% | 3,6500 | 3,7100 | 3,6100 | 10 513 | 38 437 | 14.11 17:03 |
| ARCUS | 2,3400 | 0,0000 | 0,00% | 2,3000 | 2,3400 | 2,2800 | 113 148 | 262 640 | 14.11 17:00 |
| ARTERIA | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 5 | 31 | 14.11 09:00 |
| ARTIFEX | 2,6200 | 0,1000 | 3,97% | 2,5200 | 2,6200 | 2,5000 | 5 009 | 12 792 | 14.11 16:05 |
| ASBIS | 2,7650 | 0,0150 | 0,55% | 2,7500 | 2,7950 | 2,7300 | 44 651 | 123 053 | 14.11 16:38 |
| ASMGROUP | 3,3000 | -0,1200 | -3,51% | 3,3000 | 3,3000 | 3,3000 | 1 | 3 | 12.11 13:07 |
| ASSECOBS | 27,8000 | -0,2000 | -0,71% | 28,6000 | 28,6000 | 27,2000 | 633 | 17 381 | 14.11 17:00 |
| ASSECOPOL | 56,0000 | 0,0000 | 0,00% | 55,5500 | 56,2000 | 55,5000 | 93 697 | 5 231 410 | 14.11 17:00 |
| ASSECOSEE | 24,6000 | 0,6000 | 2,50% | 24,2000 | 24,8000 | 24,2000 | 2 399 | 58 865 | 14.11 16:49 |
| ASTARTA | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 18,7000 | 1 753 | 33 243 | 14.11 16:49 |
| ATAL | 35,4000 | 0,0000 | 0,00% | 35,8000 | 35,8000 | 35,2000 | 783 | 27 685 | 14.11 16:49 |
| ATENDE | 3,3000 | 0,1000 | 3,12% | 3,3000 | 3,3000 | 3,2000 | 9 763 | 31 242 | 14.11 12:59 |
| ATLANTAPL | 4,8200 | -0,1700 | -3,41% | 4,9500 | 4,9500 | 4,8200 | 7 119 | 34 403 | 14.11 16:29 |
| ATLANTIS | 0,4999 | 0,0000 | 0,00% | 0,4990 | 0,4999 | 0,4602 | 9 742 | 4 543 | 14.11 17:00 |
| ATLASEST | 1,4250 | -0,0050 | -0,35% | 1,5050 | 1,5100 | 1,4250 | 2 010 | 3 029 | 14.11 16:48 |
| ATM | 10,1000 | 0,3400 | 3,48% | 9,7600 | 10,1000 | 9,7600 | 305 | 3 079 | 14.11 12:10 |
| ATMGRUPA | 4,2700 | -0,0100 | -0,23% | 4,3500 | 4,4000 | 4,1450 | 11 872 | 50 747 | 14.11 16:14 |
| ATREM | 2,3100 | 0,0000 | 0,00% | 2,3200 | 2,3200 | 2,3100 | 72 | 167 | 14.11 16:39 |
| AUGA | 2,0800 | 0,0000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 5 | 10 | 12.11 11:29 |
| AUTOPARTN | 4,3500 | 0,0700 | 1,64% | 4,2100 | 4,3700 | 4,2100 | 11 497 | 49 801 | 14.11 17:00 |
| AVIAAML | 4,2000 | -0,4900 | -10,45% | 4,5000 | 4,5000 | 4,2000 | 10 042 | 43 043 | 12.07 16:28 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| AWBUD | 0,7000 | 0,0000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 149 | 104 | 13.11 15:00 |
| BAHOLDING | 1,3200 | 0,0600 | 4,76% | 1,2580 | 1,3500 | 1,2300 | 86 477 | 113 428 | 14.11 17:00 |
| BALTONA | 6,9000 | 0,0500 | 0,73% | 6,8500 | 6,9000 | 6,8500 | 3 596 | 24 648 | 14.11 17:00 |
| BBIDEV | 0,5100 | 0,0020 | 0,39% | 0,5240 | 0,5240 | 0,5040 | 19 419 | 9 970 | 14.11 17:00 |
| BEDZIN | 14,5000 | -0,3500 | -2,36% | 14,8500 | 14,8500 | 14,5000 | 501 | 7 265 | 14.11 10:03 |
| BENEFIT | 810,0000 | 10,0000 | 1,25% | 800,0000 | 820,0000 | 794,0000 | 1 046 | 838 710 | 14.11 17:00 |
| BENEFIT-PDA | 1 115,0000 | 15,0000 | 1,36% | 1 115,0000 | 1 115,0000 | 1 115,0000 | 2 | 2 230 | 05.06 17:00 |
| BERLING | 4,2600 | -0,2400 | -5,33% | 4,4600 | 4,4600 | 4,2600 | 817 | 3 498 | 14.11 15:00 |
| BEST | 24,0000 | 0,2000 | 0,84% | 23,8000 | 24,0000 | 23,2000 | 322 | 7 663 | 12.11 17:00 |
| BETACOM | 8,9000 | -0,3500 | -3,78% | 8,9000 | 8,9000 | 8,9000 | 15 | 134 | 14.11 09:00 |
| BIK | 15,4600 | -0,1000 | -0,64% | 15,5000 | 15,5000 | 14,9200 | 413 | 6 313 | 14.11 17:00 |
| BIOMEDLUB | 0,9800 | -0,0450 | -4,39% | 1,0000 | 1,0000 | 0,9700 | 54 865 | 54 166 | 14.11 17:02 |
| BIOTON | 4,2250 | 0,0150 | 0,36% | 4,2200 | 4,2350 | 4,2100 | 11 232 | 47 488 | 14.11 16:49 |
| BNPPPL | 63,0000 | 0,8000 | 1,29% | 61,0000 | 63,0000 | 61,0000 | 2 075 | 128 850 | 14.11 17:00 |
| BOGDANKA | 34,7000 | -0,2500 | -0,72% | 35,0000 | 35,4000 | 32,3000 | 11 808 | 408 418 | 14.11 17:00 |
| BOOMBIT | 7,6800 | 0,0800 | 1,05% | 7,7000 | 7,7000 | 7,4100 | 1 688 | 12 769 | 14.11 16:45 |
| BORYSZEW | 4,1700 | -0,0150 | -0,36% | 4,1700 | 4,1800 | 4,1450 | 20 072 | 83 505 | 14.11 17:01 |
| BOS | 7,0400 | -0,0200 | -0,28% | 7,1000 | 7,1400 | 7,0000 | 12 925 | 91 090 | 14.11 17:02 |
| BOWIM | 1,6300 | 0,0600 | 3,82% | 1,6300 | 1,6300 | 1,6300 | 1 000 | 1 630 | 14.11 14:01 |
| BRASTER | 0,7450 | -0,0010 | -0,13% | 0,7360 | 0,7580 | 0,7240 | 139 968 | 103 598 | 14.11 17:00 |
| BSCDRUK | 38,1000 | -0,4000 | -1,04% | 38,4000 | 38,4000 | 37,7000 | 28 | 1 067 | 14.11 17:00 |
| BUDIMEX | 139,2000 | 2,2000 | 1,61% | 137,4000 | 139,4000 | 137,4000 | 4 232 | 586 793 | 14.11 17:00 |
| BUMECH | 3,5400 | -0,0250 | -0,70% | 3,5600 | 3,5600 | 3,3500 | 10 215 | 34 907 | 14.11 16:22 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| CAPITAL | 1,2400 | 0,0250 | 2,06% | 1,1350 | 1,2400 | 1,1350 | 8 219 | 9 854 | 14.11 15:00 |
| CCC | 114,5000 | 2,6000 | 2,32% | 112,2000 | 116,4000 | 112,0000 | 126 123 | 14 436 326 | 14.11 17:02 |
| CDPROJEKT | 261,0000 | -4,3000 | -1,62% | 266,2000 | 266,4000 | 258,6000 | 254 642 | 66 587 588 | 14.11 17:01 |
| CDRL | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,3000 | 20,0000 | 1 001 | 20 176 | 14.11 11:44 |
| CELTIC | 6,0000 | 0,0000 | 0,00% | 5,8000 | 6,0000 | 5,8000 | 3 593 | 21 448 | 14.11 10:36 |
| CEZ | 86,5000 | 0,2000 | 0,23% | 86,8500 | 86,8500 | 86,5000 | 120 | 10 415 | 14.11 16:08 |
| CFI | 0,3050 | -0,0050 | -1,61% | 0,3100 | 0,3100 | 0,3050 | 21 001 | 6 455 | 14.11 15:01 |
| CIECH | 34,8000 | 0,7000 | 2,05% | 34,1000 | 35,0000 | 34,1000 | 19 372 | 669 808 | 14.11 17:01 |
| CIGAMES | 0,8260 | 0,0310 | 3,90% | 0,8000 | 0,8270 | 0,7220 | 4 673 325 | 3 616 176 | 14.11 17:04 |
| CITYSERV | 9,3000 | -0,4500 | -4,62% | 9,3000 | 9,3000 | 9,3000 | 200 | 1 860 | 13.11 09:00 |
| CLNPHARMA | 43,8000 | -0,0500 | -0,11% | 43,9500 | 44,5500 | 43,2500 | 4 057 | 177 772 | 14.11 17:00 |
| CNT | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 252 | 3 654 | 14.11 15:42 |
| COALENERG | 0,3960 | -0,0020 | -0,50% | 0,3960 | 0,3960 | 0,3960 | 1 087 | 430 | 14.11 11:00 |
| COGNOR | 1,3200 | -0,0250 | -1,86% | 1,3400 | 1,3450 | 1,3200 | 73 181 | 97 567 | 14.11 17:00 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMARCH | 174,5000 | -1,5000 | -0,85% | 177,5000 | 177,5000 | 170,0000 | 450 | 77 868 | 14.11 17:00 |
| COMP | 61,4000 | -0,6000 | -0,97% | 60,6000 | 61,8000 | 60,6000 | 63 | 3 838 | 14.11 17:00 |
| COMPERIA | 4,0600 | -0,0800 | -1,93% | 4,0600 | 4,0600 | 4,0600 | 10 | 41 | 14.11 09:00 |
| CORMAY | 0,9570 | 0,0240 | 2,57% | 0,9300 | 0,9800 | 0,9300 | 57 369 | 54 321 | 14.11 17:00 |
| CPGROUP | 6,3000 | 0,0000 | 0,00% | 6,4000 | 6,4000 | 6,3000 | 3 421 | 21 553 | 14.11 16:44 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CYFRPLSAT | 28,2800 | -0,5800 | -2,01% | 29,0000 | 29,2800 | 27,8000 | 683 745 | 19 345 092 | 14.11 17:03 |
| CZTOREBKA | 0,3700 | -0,0300 | -7,50% | 0,3700 | 0,3700 | 0,3700 | 6 000 | 2 220 | 30.09 11:14 |
| DATAWALK | 60,8000 | -2,2000 | -3,49% | 61,8000 | 62,4000 | 59,8000 | 4 679 | 284 536 | 14.11 17:03 |
| DEBICA | 79,8000 | 0,4000 | 0,50% | 79,8000 | 79,8000 | 79,4000 | 21 | 1 670 | 14.11 16:47 |
| DECORA | 19,3000 | 0,0000 | 0,00% | 19,3000 | 19,3000 | 18,8000 | 252 | 4 780 | 14.11 14:19 |
| DEKPOL | 24,0000 | -0,3000 | -1,23% | 24,0000 | 24,0000 | 24,0000 | 16 | 384 | 13.11 09:18 |
| DELKO | 9,7500 | 0,0000 | 0,00% | 9,7500 | 9,7500 | 9,7500 | 2 | 20 | 14.11 09:23 |
| DEVELIA | 2,5000 | 0,0350 | 1,42% | 2,4800 | 2,5100 | 2,4750 | 1 157 811 | 2 898 110 | 14.11 17:00 |
| DGA | 7,2400 | 0,0800 | 1,12% | 7,2400 | 7,2400 | 7,2400 | 23 | 167 | 14.11 09:17 |
| DINOPL | 135,5000 | -2,5000 | -1,81% | 138,5000 | 138,5000 | 134,2000 | 397 213 | 53 839 684 | 14.11 17:04 |
| DOMDEV | 89,4000 | 0,4000 | 0,45% | 88,2000 | 89,4000 | 88,2000 | 3 936 | 351 159 | 14.11 17:00 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 1 500 | 225 | 14.11 11:00 |
| DROZAPOL | 1,2700 | -0,0150 | -1,17% | 1,2950 | 1,3100 | 1,2550 | 1 775 | 2 301 | 14.11 17:00 |
| ECHO | 4,4250 | -0,0350 | -0,78% | 4,4600 | 4,4650 | 4,3400 | 29 865 | 130 745 | 14.11 17:00 |
| EDINVEST | 2,2000 | 0,0000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 2 | 4 | 14.11 13:47 |
| EFEKT | 13,3000 | 0,1000 | 0,76% | 13,3000 | 13,3000 | 13,3000 | 190 | 2 527 | 14.11 09:30 |
| EKOEXPORT | 6,6000 | 0,0600 | 0,92% | 6,5800 | 6,8700 | 6,5400 | 84 976 | 570 004 | 14.11 17:04 |
| ELBUDOWA | 8,3000 | 0,5400 | 6,96% | 7,7400 | 8,3800 | 7,6200 | 43 316 | 341 853 | 14.11 17:02 |
| ELEKTROTI | 3,3000 | 0,0200 | 0,61% | 3,3000 | 3,3000 | 3,3000 | 599 | 1 977 | 14.11 13:46 |
| ELEMENTAL | 1,7400 | 0,0100 | 0,58% | 1,7340 | 1,7400 | 1,6820 | 93 680 | 160 847 | 14.11 16:49 |
| ELKOP | 0,8120 | 0,0000 | 0,00% | 0,8120 | 0,8120 | 0,7720 | 16 062 | 12 487 | 14.11 16:39 |
| ELZAB | 2,7000 | 0,0400 | 1,50% | 2,7000 | 2,7000 | 2,6000 | 575 | 1 543 | 14.11 16:46 |
| EMCINSMED | 4,8400 | 0,1200 | 2,54% | 4,7400 | 4,8400 | 4,7400 | 706 | 3 347 | 14.11 16:34 |
| ENAP | 1,1500 | 0,0000 | 0,00% | 1,1500 | 1,1500 | 1,0800 | 2 434 | 2 629 | 14.11 09:32 |
| ENEA | 8,9800 | 0,0650 | 0,73% | 8,9200 | 9,0200 | 8,8100 | 260 940 | 2 328 339 | 14.11 17:00 |
| ENELMED | 14,4000 | 0,2000 | 1,41% | 14,4000 | 14,4000 | 14,4000 | 27 | 389 | 14.11 09:00 |
| ENERGA | 6,6200 | 0,0450 | 0,68% | 6,5000 | 6,7200 | 6,5000 | 290 116 | 1 926 752 | 14.11 17:04 |
| ENERGOINS | 0,8900 | 0,0400 | 4,71% | 0,8600 | 0,8900 | 0,8600 | 7 067 | 6 185 | 14.11 12:58 |
| ENTER | 38,5000 | -0,5000 | -1,28% | 39,0000 | 39,0000 | 38,5000 | 14 726 | 574 066 | 14.11 16:49 |
| ERBUD | 16,0000 | 2,0000 | 14,29% | 15,0500 | 16,5000 | 15,0500 | 12 995 | 207 227 | 14.11 17:00 |
| ERG | 29,4000 | 0,0000 | 0,00% | 29,4000 | 29,4000 | 28,0000 | 32 | 899 | 14.11 17:00 |
| ERGIS | 3,8600 | 0,0200 | 0,52% | 3,8400 | 3,8600 | 3,8300 | 967 096 | 3 716 514 | 14.11 16:49 |
| ESOTIQ | 12,0000 | 0,5000 | 4,35% | 11,5500 | 12,0000 | 11,1500 | 542 | 6 257 | 14.11 17:01 |
| ESSYSTEM | 3,4800 | 0,0000 | 0,00% | 3,5000 | 3,5000 | 3,4800 | 12 246 | 42 687 | 14.11 15:18 |
| ESTAR | 1,5000 | -0,0300 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 03.12 12:05 |
| EUCO | 2,0700 | 0,0500 | 2,48% | 2,0200 | 2,0700 | 1,9200 | 39 752 | 78 367 | 14.11 17:01 |
| EUROCASH | 23,6200 | 0,7200 | 3,14% | 22,9400 | 23,8200 | 22,6800 | 329 536 | 7 699 953 | 14.11 17:00 |
| EUROHOLD | 5,7000 | 0,0500 | 0,88% | 5,7000 | 5,7000 | 5,7000 | 1 | 6 | 12.11 09:00 |
| EUROTEL | 22,3000 | -0,1000 | -0,45% | 22,5000 | 22,5000 | 21,6000 | 1 698 | 37 173 | 14.11 16:00 |
| EVEREST | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4200 | 0,4000 | 1 542 | 621 | 13.11 13:06 |
| FAMUR | 3,6700 | -0,0050 | -0,14% | 3,6650 | 3,7000 | 3,6150 | 69 160 | 253 450 | 14.11 17:00 |
| FASING | 14,6000 | -0,3500 | -2,34% | 14,9500 | 14,9500 | 14,4500 | 2 041 | 29 661 | 14.11 17:00 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 12,5000 | 0,0000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | 10 | 125 | 14.11 15:54 |
| FERRO | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 12,9000 | 1 540 | 20 018 | 14.11 17:00 |
| FERRUM | 3,5200 | 0,0700 | 2,03% | 3,5800 | 3,5800 | 3,5200 | 1 039 | 3 657 | 14.11 12:56 |
| FMG | 10,0000 | 0,9500 | 10,50% | 10,0000 | 10,0000 | 10,0000 | 89 | 890 | 13.11 11:00 |
| FON | 0,4750 | -0,0230 | -4,62% | 0,4980 | 0,4980 | 0,4750 | 2 332 | 1 110 | 14.11 15:00 |
| FORTE | 25,2000 | -0,3000 | -1,18% | 25,5000 | 25,5000 | 25,0000 | 1 380 | 34 669 | 14.11 16:49 |
| FORTUNA | 31,2000 | -0,8000 | -2,50% | 31,5000 | 32,0000 | 31,2000 | 1 515 | 48 082 | 08.06 17:00 |
| GETIN | 1,6640 | -0,0460 | -2,69% | 1,6900 | 1,7360 | 1,6320 | 1 605 670 | 2 701 014 | 14.11 17:01 |
| GETINOBLE | 0,3100 | 0,0100 | 3,33% | 0,3100 | 0,3100 | 0,3100 | 651 805 | 202 060 | 14.11 15:25 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GLCOSMED | 1,2500 | 0,0000 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 18 | 23 | 13.11 09:01 |
| GOBARTO | 6,2200 | 0,0200 | 0,32% | 6,2200 | 6,2200 | 6,2200 | 100 | 622 | 14.11 15:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| GPW | 38,1000 | 0,2500 | 0,66% | 37,8500 | 38,3000 | 37,8500 | 14 935 | 569 232 | 14.11 17:01 |
| GROCLIN | 2,0000 | -0,0600 | -2,91% | 2,0600 | 2,0600 | 1,9620 | 33 805 | 67 976 | 14.11 15:26 |
| GRODNO | 6,3200 | -0,3800 | -5,67% | 6,7600 | 6,7600 | 6,1000 | 43 040 | 273 004 | 14.11 17:04 |
| GRUPAAZOTY | 33,9800 | -1,2600 | -3,58% | 35,6000 | 35,6000 | 33,7000 | 83 813 | 2 877 595 | 14.11 17:00 |
| GTC | 9,3400 | -0,0400 | -0,43% | 9,2400 | 9,3800 | 9,0900 | 17 144 | 156 943 | 14.11 17:02 |
| HANDLOWY | 49,7000 | 0,7000 | 1,43% | 49,6000 | 49,7500 | 49,2000 | 61 538 | 3 041 050 | 14.11 17:00 |
| HARPER | 0,0830 | 0,0002 | 0,24% | 0,0834 | 0,0834 | 0,0830 | 420 | 35 | 14.11 15:00 |
| HELIO | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 2 | 22 | 14.11 09:01 |
| HERKULES | 1,1400 | 0,0000 | 0,00% | 1,1200 | 1,1400 | 1,1200 | 1 251 | 1 402 | 14.11 15:00 |
| HMINWEST | 13,5000 | -0,5000 | -3,57% | 13,5000 | 13,5000 | 13,5000 | 50 | 675 | 08.11 12:21 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HUBSTYLE | 0,3980 | 0,0590 | 17,40% | 0,3720 | 0,3980 | 0,3720 | 1 918 | 760 | 25.09 15:00 |
| HYDROTOR | 31,0000 | -0,6000 | -1,90% | 31,6000 | 31,6000 | 31,0000 | 527 | 16 344 | 14.11 16:18 |
| I2DEV | 8,0000 | -0,9000 | -10,11% | 8,8500 | 8,8500 | 8,0000 | 3 692 | 30 203 | 14.11 16:45 |
| IALBGR | 0,3280 | -0,0020 | -0,61% | 0,3280 | 0,3280 | 0,3280 | 750 | 246 | 14.11 15:00 |
| IBSM | 14,9000 | -0,3000 | -1,97% | 14,9000 | 14,9000 | 14,9000 | 70 | 1 043 | 06.09 15:00 |
| IDEABANK | 2,8950 | -0,0850 | -2,85% | 2,9900 | 3,0000 | 2,8500 | 107 059 | 312 885 | 14.11 17:00 |
| IDMSA | 1,2300 | 0,0500 | 4,24% | 1,1300 | 1,2300 | 1,1300 | 1 120 | 1 366 | 14.11 15:46 |
| IFCAPITAL | 0,5150 | -0,0050 | -0,96% | 0,5150 | 0,5150 | 0,5150 | 3 000 | 1 545 | 14.11 15:43 |
| IFIRMA | 3,2700 | -0,0300 | -0,91% | 3,3000 | 3,3000 | 3,2700 | 4 470 | 14 657 | 14.11 17:00 |
| IFSA | 0,3060 | 0,0000 | 0,00% | 0,3060 | 0,3060 | 0,3060 | 1 000 | 306 | 14.11 15:00 |
| IIAAV | 100,0000 | -2,0000 | -1,96% | 100,0000 | 100,0000 | 100,0000 | 1 | 100 | 14.11 09:05 |
| IMCOMPANY | 14,3000 | -0,4000 | -2,72% | 14,7000 | 14,7000 | 14,3000 | 1 778 | 25 972 | 14.11 16:07 |
| IMMOBILE | 3,0900 | 0,0000 | 0,00% | 3,0900 | 3,0900 | 3,0900 | 71 | 219 | 14.11 13:51 |
| IMPEL | 6,6000 | 0,2500 | 3,94% | 6,3500 | 6,6000 | 6,3500 | 3 748 | 24 380 | 14.11 17:00 |
| IMPERA | 0,8900 | -0,0500 | -5,32% | 0,8900 | 0,8900 | 0,8900 | 104 | 93 | 14.11 15:17 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMS | 3,5700 | 0,0100 | 0,28% | 3,5800 | 3,5800 | 3,5700 | 306 | 1 092 | 14.11 11:30 |
| INC | 1,9000 | 0,0100 | 0,53% | 1,8600 | 1,9000 | 1,8500 | 4 523 | 8 389 | 14.11 17:00 |
| INDYKPOL | 66,0000 | 1,0000 | 1,54% | 66,0000 | 66,0000 | 66,0000 | 1 | 66 | 14.11 09:01 |
| INGBSK | 191,4000 | -1,6000 | -0,83% | 194,6000 | 194,6000 | 190,4000 | 5 008 | 957 068 | 14.11 17:00 |
| INPRO | 4,8000 | -0,0400 | -0,83% | 4,8400 | 4,8400 | 4,8000 | 162 | 778 | 14.11 15:33 |
| INSTALKRK | 15,8000 | 0,0500 | 0,32% | 15,7000 | 15,8000 | 15,7000 | 200 | 3 150 | 14.11 16:46 |
| INTERAOLT | 14,2500 | 0,0000 | 0,00% | 14,3500 | 14,8000 | 14,0500 | 4 449 | 64 597 | 14.11 17:00 |
| INTERBUD | 0,4560 | 0,0000 | 0,00% | 0,4560 | 0,4560 | 0,4560 | 1 000 | 456 | 14.11 15:00 |
| INTERCARS | 195,0000 | 1,0000 | 0,52% | 193,5000 | 195,0000 | 193,0000 | 878 | 170 676 | 14.11 17:00 |
| INTERFERI | 3,8200 | -0,0200 | -0,52% | 3,7200 | 3,8200 | 3,7200 | 2 201 | 8 188 | 14.11 09:28 |
| INTERSPPL | 1,5800 | 0,0000 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 548 | 866 | 14.11 11:54 |
| INTROL | 2,5400 | 0,0400 | 1,60% | 2,6000 | 2,6000 | 2,4600 | 4 279 | 10 882 | 14.11 15:18 |
| INVISTA | 0,4200 | 0,0300 | 7,69% | 0,4200 | 0,4200 | 0,4200 | 4 509 | 1 894 | 12.11 12:15 |
| IPOPEMA | 1,4000 | 0,0000 | 0,00% | 1,4950 | 1,4950 | 1,4000 | 7 362 | 10 307 | 13.11 14:24 |
| IQP | 0,1280 | -0,0420 | -24,71% | 0,1240 | 0,1280 | 0,1240 | 43 843 | 5 604 | 14.11 15:20 |
| ITMTRADE | 1,9000 | -0,0350 | -1,81% | 1,9000 | 1,9000 | 1,9000 | 100 | 190 | 14.11 11:00 |
| IZOBLOK | 31,9000 | 0,0000 | 0,00% | 31,9000 | 31,9000 | 31,3000 | 878 | 27 840 | 14.11 17:00 |
| IZOLACJA | 1,5300 | 0,0000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 2 | 3 | 14.11 09:02 |
| IZOSTAL | 2,6500 | 0,0000 | 0,00% | 2,6500 | 2,6500 | 2,6500 | 70 | 186 | 14.11 15:23 |
| JHMDEV | 1,5900 | 0,0000 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 13 577 | 21 587 | 14.11 12:19 |
| JSW | 20,5800 | 0,6100 | 3,05% | 19,9800 | 20,9800 | 19,8300 | 908 011 | 18 668 648 | 14.11 17:04 |
| JWCONSTR | 2,8000 | 0,0400 | 1,45% | 2,8000 | 2,8100 | 2,7800 | 2 917 | 8 167 | 14.11 16:42 |
| JWWINVEST | 1,4500 | 0,0000 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 10 | 15 | 14.11 10:38 |
| K2INTERNT | 8,1500 | -0,0500 | -0,61% | 8,2000 | 8,2000 | 8,1500 | 163 | 1 329 | 14.11 14:25 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| KBDOM | 0,5700 | 0,0000 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 1 | 1 | 14.10 11:00 |
| KCI | 0,4700 | 0,0020 | 0,43% | 0,4700 | 0,4700 | 0,4700 | 3 141 | 1 476 | 14.11 15:17 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KERNEL | 41,2000 | 0,3500 | 0,86% | 40,6500 | 41,2000 | 40,5000 | 11 244 | 456 918 | 14.11 17:00 |
| KETY | 315,0000 | 3,0000 | 0,96% | 315,0000 | 315,0000 | 313,0000 | 978 | 306 399 | 14.11 17:00 |
| KGHM | 94,2000 | 0,0000 | 0,00% | 94,2000 | 95,1400 | 93,0600 | 421 434 | 39 684 656 | 14.11 17:04 |
| KGL | 12,9000 | 0,0500 | 0,39% | 12,9000 | 12,9000 | 12,8500 | 104 | 1 337 | 14.11 11:39 |
| KINOPOL | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,2000 | 3 728 | 38 047 | 14.11 15:31 |
| KOGENERA | 32,6000 | -0,4000 | -1,21% | 33,0000 | 33,0000 | 31,2000 | 2 711 | 85 342 | 14.11 13:58 |
| KOMPAP | 6,2500 | 0,0000 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 141 | 881 | 14.11 09:37 |
| KOMPUTRON | 2,8800 | 0,0800 | 2,86% | 2,8000 | 2,8800 | 2,8000 | 2 963 | 8 376 | 14.11 12:51 |
| KONSSTALI | 26,0000 | 1,0000 | 4,00% | 26,0000 | 26,0000 | 26,0000 | 1 | 26 | 14.11 09:00 |
| KPPD | 22,4000 | 1,0000 | 4,67% | 22,4000 | 22,4000 | 22,4000 | 10 | 224 | 04.11 09:00 |
| KRAKCHEM | 0,3900 | -0,0250 | -6,02% | 0,4100 | 0,4100 | 0,3900 | 3 530 | 1 396 | 14.11 13:44 |
| KREC | 4,9600 | 0,1600 | 3,33% | 4,9600 | 4,9600 | 4,9600 | 5 | 25 | 14.11 09:00 |
| KREDYTIN | 7,7000 | 0,0000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1 | 8 | 14.11 09:19 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| KRKA | 287,0000 | 0,0000 | 0,00% | 287,0000 | 287,0000 | 287,0000 | 5 | 1 435 | 13.11 11:27 |
| KRUK | 141,0000 | 0,0000 | 0,00% | 141,8000 | 141,8000 | 140,3000 | 22 954 | 3 236 131 | 14.11 17:00 |
| KRUSZWICA | 46,3000 | 0,2000 | 0,43% | 46,1000 | 46,3000 | 45,9000 | 716 | 32 986 | 14.11 16:45 |
| KRVITAMIN | 4,3600 | -0,4400 | -9,17% | 4,8000 | 4,8000 | 4,3600 | 477 811 | 2 285 141 | 14.11 17:00 |
| KSGAGRO | 1,3000 | 0,0000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 13 733 | 17 825 | 14.11 15:05 |
| LABOPRINT | 9,7400 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,7400 | 16 | 156 | 14.11 09:27 |
| LARQ | 2,2000 | 0,1000 | 4,76% | 2,2800 | 2,5800 | 2,1600 | 45 616 | 106 048 | 14.11 17:00 |
| LENA | 3,1900 | 0,0000 | 0,00% | 3,2000 | 3,2000 | 3,1500 | 3 881 | 12 290 | 14.11 16:30 |
| LENTEX | 7,3600 | 0,0200 | 0,27% | 7,4200 | 7,4200 | 7,3000 | 313 | 2 293 | 14.11 16:02 |
| LIBET | 0,7660 | 0,0060 | 0,79% | 0,7780 | 0,7800 | 0,7420 | 15 861 | 11 961 | 14.11 17:00 |
| LIVECHAT | 36,5000 | 0,3500 | 0,97% | 36,4000 | 36,8000 | 36,1500 | 13 524 | 492 880 | 14.11 16:49 |
| LOKUM | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 18 | 256 | 14.11 09:00 |
| LOTOS | 92,2000 | -1,6000 | -1,71% | 94,0000 | 95,5000 | 91,7400 | 476 259 | 44 669 048 | 14.11 17:00 |
| LPP | 8 495,0000 | -5,0000 | -0,06% | 8 550,0000 | 8 550,0000 | 8 420,0000 | 1 832 | 15 589 870 | 14.11 17:00 |
| LSISOFT | 13,7000 | 0,0000 | 0,00% | 13,5500 | 13,7000 | 13,5000 | 1 579 | 21 342 | 14.11 10:05 |
| LUBAWA | 0,8300 | -0,0100 | -1,19% | 0,8400 | 0,8500 | 0,8200 | 220 400 | 183 168 | 14.11 17:03 |
| MABION | 92,2000 | -0,8000 | -0,86% | 92,9000 | 92,9000 | 91,3000 | 529 | 48 696 | 14.11 17:00 |
| MAKARONPL | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 200 | 952 | 14.11 09:00 |
| MANGATA | 71,0000 | -1,5000 | -2,07% | 72,0000 | 72,0000 | 69,0000 | 24 | 1 666 | 14.11 16:20 |
| MARVIPOL | 3,9400 | 0,0200 | 0,51% | 3,9400 | 3,9600 | 3,9200 | 9 347 | 36 776 | 14.11 17:00 |
| MASTERPHA | 5,1800 | -0,2200 | -4,07% | 5,3800 | 5,3800 | 5,1800 | 407 | 2 162 | 14.11 17:00 |
| MAXCOM | 15,1000 | 0,1000 | 0,67% | 15,0000 | 15,1000 | 14,7500 | 672 | 10 038 | 14.11 16:20 |
| MBANK | 382,8000 | -4,8000 | -1,24% | 393,6000 | 395,0000 | 381,2000 | 20 065 | 7 752 867 | 14.11 17:00 |
| MBWS | 10,3000 | -0,2000 | -1,90% | 10,1000 | 10,3000 | 10,1000 | 400 | 4 108 | 12.11 15:18 |
| MCI | 8,9400 | 0,0000 | 0,00% | 8,9400 | 8,9400 | 8,9400 | 70 | 626 | 14.11 16:49 |
| MDIENERGIA | 3,5000 | -0,1400 | -3,85% | 3,5700 | 3,6600 | 3,4600 | 6 006 | 21 590 | 14.11 15:27 |
| MEDIACAP | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 95 | 219 | 14.11 15:39 |
| MEDICALG | 27,9500 | 0,0500 | 0,18% | 27,9500 | 27,9500 | 27,2500 | 1 206 | 33 228 | 14.11 17:00 |
| MEGARON | 11,5000 | 1,0000 | 9,52% | 11,5000 | 11,5000 | 11,5000 | 1 | 12 | 07.11 11:00 |
| MENNICA | 22,0000 | 0,4000 | 1,85% | 22,0000 | 22,0000 | 21,6000 | 642 | 14 076 | 14.11 16:45 |
| MERCATOR | 7,3300 | 0,0800 | 1,10% | 7,2500 | 7,3300 | 7,2000 | 3 169 | 22 926 | 14.11 16:27 |
| MERCOR | 7,3600 | -0,1400 | -1,87% | 7,5000 | 7,5000 | 7,0600 | 2 811 | 20 434 | 14.11 17:00 |
| MEXPOLSKA | 2,5000 | -0,0400 | -1,57% | 2,5400 | 2,5600 | 2,5000 | 7 773 | 19 638 | 14.11 17:00 |
| MFO | 18,9000 | 0,5000 | 2,72% | 18,9000 | 18,9000 | 18,9000 | 2 | 38 | 14.11 09:00 |
| MILKILAND | 0,3000 | -0,0080 | -2,60% | 0,3000 | 0,3000 | 0,3000 | 1 000 | 300 | 14.11 15:00 |
| MILLENNIUM | 5,9300 | -0,0550 | -0,92% | 5,9200 | 6,0450 | 5,8650 | 528 192 | 3 132 658 | 14.11 17:00 |
| MIRACULUM | 1,3000 | -0,0300 | -2,26% | 1,2800 | 1,3150 | 1,2800 | 41 569 | 54 020 | 14.11 15:03 |
| MIRBUD | 0,9100 | 0,0300 | 3,41% | 0,8800 | 0,9200 | 0,8800 | 80 287 | 72 561 | 14.11 16:49 |
| MLPGROUP | 49,2000 | -0,2000 | -0,40% | 49,6000 | 49,6000 | 48,8000 | 7 | 343 | 14.11 16:45 |
| MLSYSTEM | 30,7000 | 0,0000 | 0,00% | 30,8000 | 31,0000 | 30,2000 | 2 821 | 86 743 | 14.11 16:16 |
| MOBRUK | 113,0000 | 3,0000 | 2,73% | 112,0000 | 113,0000 | 112,0000 | 44 | 4 963 | 13.11 15:37 |
| MOJ | 0,9000 | 0,0000 | 0,00% | 0,8950 | 0,9000 | 0,8950 | 6 100 | 5 460 | 14.11 14:18 |
| MOL | 39,4000 | 0,4000 | 1,03% | 39,4000 | 39,4000 | 39,4000 | 155 | 6 107 | 14.11 16:46 |
| MONNARI | 3,6100 | 0,1300 | 3,74% | 3,5000 | 3,6100 | 3,5000 | 26 848 | 95 706 | 14.11 16:34 |
| MORIZON | 0,6600 | -0,0300 | -4,35% | 0,6900 | 0,6900 | 0,6600 | 2 986 | 1 971 | 14.11 09:29 |
| MOSTALPLC | 7,0000 | 0,0600 | 0,86% | 7,1600 | 7,1600 | 6,9400 | 1 737 | 12 084 | 14.11 17:01 |
| MOSTALWAR | 4,2600 | 0,1100 | 2,65% | 4,1500 | 4,3000 | 4,0800 | 2 073 | 8 539 | 14.11 11:47 |
| MOSTALZAB | 0,7590 | -0,0210 | -2,69% | 0,7580 | 0,7800 | 0,7490 | 68 860 | 52 051 | 14.11 17:00 |
| MUZA | 2,8000 | -0,0200 | -0,71% | 2,8000 | 2,8000 | 2,8000 | 200 | 560 | 29.10 09:34 |
| MWTRADE | 3,3800 | 0,0200 | 0,60% | 3,3800 | 3,3800 | 3,3800 | 100 | 338 | 14.11 09:10 |
| NANOGROUP | 2,0000 | 0,0100 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 25 | 50 | 14.11 11:00 |
| NETIA | 4,4900 | 0,0100 | 0,22% | 4,6000 | 4,6000 | 4,4500 | 9 052 | 40 380 | 14.11 16:49 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 370,0000 | -10,0000 | -2,63% | 377,0000 | 378,0000 | 361,0000 | 6 217 | 2 308 548 | 14.11 17:00 |
| NEWAG | 19,0000 | -0,1000 | -0,52% | 19,1000 | 19,1000 | 18,5000 | 754 | 14 075 | 14.11 17:00 |
| NORTCOAST | 9,3800 | 0,0000 | 0,00% | 9,1600 | 9,3800 | 9,0200 | 109 | 1 000 | 14.11 15:16 |
| NOVATURAS | 27,2000 | 0,0000 | 0,00% | 27,2000 | 27,2000 | 27,2000 | 6 | 163 | 14.11 15:21 |
| NOVITA | 42,4000 | -1,9000 | -4,29% | 42,4000 | 42,4000 | 42,4000 | 259 | 10 982 | 12.11 11:23 |
| NOWAGALA | 0,7300 | 0,0000 | 0,00% | 0,7200 | 0,7300 | 0,7200 | 3 291 | 2 371 | 14.11 16:49 |
| NTTSYSTEM | 2,1700 | 0,0000 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 10 | 22 | 14.11 15:52 |
| OAT | 9,8400 | -0,0800 | -0,81% | 9,9400 | 10,0000 | 9,7000 | 4 038 | 39 985 | 14.11 17:03 |
| ODLEWNIE | 3,8400 | -0,0200 | -0,52% | 3,8600 | 3,8600 | 3,7800 | 22 124 | 84 830 | 14.11 15:22 |
| OEX | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 50 | 850 | 13.11 15:50 |
| OPENFIN | 0,9840 | -0,0510 | -4,93% | 1,0500 | 1,0500 | 0,9800 | 7 479 | 7 603 | 14.11 15:41 |
| OPONEO.PL | 22,1000 | -0,3000 | -1,34% | 22,4000 | 22,6000 | 22,1000 | 1 986 | 44 122 | 14.11 16:24 |
| OPTEAM | 8,9000 | 0,0000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 10 | 89 | 13.11 16:32 |
| ORANGEPL | 6,4750 | -0,0650 | -0,99% | 6,5100 | 6,6300 | 6,4150 | 910 428 | 5 908 182 | 14.11 17:01 |
| ORBIS | 114,0000 | 0,5000 | 0,44% | 112,5000 | 117,5000 | 111,5000 | 950 | 107 428 | 14.11 17:04 |
| ORCOGROUP | 1,6300 | -0,0100 | -0,61% | 1,5000 | 1,6300 | 1,5000 | 824 | 1 245 | 12.11 15:57 |
| ORION | 6,5000 | -0,7500 | -10,34% | 7,2500 | 7,2500 | 6,5000 | 386 | 2 523 | 14.11 17:01 |
| ORZBIALY | 11,0000 | 0,3500 | 3,29% | 10,6500 | 11,2000 | 10,6500 | 111 391 | 1 203 920 | 14.11 17:00 |
| OTLOG | 4,7600 | 0,2200 | 4,85% | 4,7600 | 4,7600 | 4,7600 | 105 | 500 | 14.11 09:15 |
| OTMUCHOW | 1,4500 | -0,0200 | -1,36% | 1,4700 | 1,4700 | 1,4500 | 475 | 697 | 14.11 12:56 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 81,0000 | 1,0000 | 1,25% | 80,0000 | 81,0000 | 80,0000 | 54 | 4 370 | 14.11 11:51 |
| PAMAPOL | 1,0900 | 0,0000 | 0,00% | 1,0500 | 1,0900 | 1,0500 | 7 189 | 7 592 | 14.11 14:54 |
| PANOVA | 14,2000 | 0,2000 | 1,43% | 14,2000 | 14,5000 | 13,8000 | 15 589 | 220 036 | 14.11 17:01 |
| PATENTUS | 1,5800 | 0,3100 | 24,41% | 1,4600 | 1,6800 | 1,4600 | 572 504 | 910 030 | 14.11 17:04 |
| PBG | 0,0462 | 0,0000 | 0,00% | 0,0462 | 0,0462 | 0,0462 | 993 841 | 45 915 | 13.11 11:27 |
| PBKM | 62,0000 | 0,0000 | 0,00% | 63,2000 | 63,2000 | 62,0000 | 520 | 32 311 | 14.11 17:00 |
| PBSFINANSE | 0,2180 | 0,0000 | 0,00% | 0,2180 | 0,2180 | 0,2180 | 2 000 | 436 | 12.11 15:00 |
| PCCEXOL | 1,6600 | -0,0200 | -1,19% | 1,6600 | 1,6600 | 1,6600 | 50 | 83 | 14.11 09:10 |
| PCCROKITA | 49,0000 | -0,6000 | -1,21% | 49,6000 | 49,6000 | 46,8000 | 2 885 | 139 129 | 14.11 17:00 |
| PCM | 23,5000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 916 | 21 526 | 17.06 15:29 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| PEKABEX | 8,1500 | 0,1500 | 1,88% | 8,1000 | 8,1500 | 8,1000 | 13 618 | 110 688 | 14.11 16:49 |
| PEKAO | 103,5000 | 1,0000 | 0,98% | 102,5000 | 104,3500 | 102,4500 | 379 659 | 39 337 092 | 14.11 17:00 |
| PEMANAGER | 10,0500 | -0,1500 | -1,47% | 10,4000 | 10,4000 | 9,6400 | 10 840 | 106 906 | 14.11 17:00 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 27,8000 | 0,8000 | 2,96% | 27,0000 | 27,8000 | 26,5000 | 54 162 | 1 455 093 | 14.11 16:49 |
| PEPEES | 1,7700 | -0,0300 | -1,67% | 1,8000 | 1,8000 | 1,7700 | 5 996 | 10 657 | 14.11 16:04 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| PGE | 9,1600 | 0,1240 | 1,37% | 9,0560 | 9,2280 | 8,8620 | 2 848 879 | 25 921 596 | 14.11 17:04 |
| PGNIG | 4,8860 | -0,0120 | -0,24% | 4,8620 | 4,9300 | 4,8500 | 2 721 628 | 13 307 901 | 14.11 17:00 |
| PGO | 1,2700 | 0,0800 | 6,72% | 1,1900 | 1,2850 | 1,1800 | 41 722 | 52 020 | 14.11 15:20 |
| PGSSOFT | 9,9100 | -0,3500 | -3,41% | 10,3000 | 10,3000 | 9,9100 | 4 111 | 41 420 | 14.11 16:48 |
| PHARMENA | 6,2400 | 0,4200 | 7,22% | 6,2600 | 6,2600 | 5,7600 | 1 818 | 10 845 | 14.11 14:56 |
| PHN | 12,0500 | -0,0500 | -0,41% | 12,1500 | 12,1500 | 11,8500 | 14 011 | 168 147 | 14.11 16:36 |
| PKNORLEN | 102,0500 | -0,4000 | -0,39% | 102,3000 | 103,0000 | 101,0500 | 538 228 | 54 826 828 | 14.11 17:02 |
| PKOBP | 38,4400 | -0,7700 | -1,96% | 39,1500 | 39,4500 | 38,4400 | 3 305 579 | 128 588 664 | 14.11 17:00 |
| PKPCARGO | 24,2000 | 0,2000 | 0,83% | 24,0500 | 24,7000 | 23,7000 | 40 180 | 972 991 | 14.11 17:00 |
| PLASTBOX | 2,0050 | -0,0550 | -2,67% | 2,1000 | 2,1000 | 2,0050 | 1 595 | 3 201 | 14.11 10:24 |
| PLATYNINW | 0,3600 | 0,0000 | 0,00% | 0,3600 | 0,3600 | 0,3600 | 145 | 52 | 12.11 15:00 |
| PLAY | 31,1600 | -0,1400 | -0,45% | 31,3000 | 32,0000 | 30,9600 | 881 706 | 27 881 176 | 14.11 17:00 |
| PLAYWAY | 174,2000 | 0,0000 | 0,00% | 174,2000 | 176,4000 | 173,0000 | 2 472 | 431 525 | 14.11 17:00 |
| PLAZACNTR | 1,9500 | 0,0100 | 0,52% | 1,9300 | 2,0800 | 1,8500 | 8 078 | 15 620 | 14.11 17:00 |
| PMPG | 1,1400 | -0,0900 | -7,32% | 1,1900 | 1,1900 | 1,1200 | 12 641 | 14 320 | 14.11 14:25 |
| POLICE | 10,4000 | -0,1000 | -0,95% | 10,5000 | 10,5000 | 10,4000 | 3 921 | 41 093 | 14.11 16:35 |
| POLIMEXMS | 2,1800 | 0,0200 | 0,93% | 2,1500 | 2,1900 | 2,1400 | 96 926 | 209 675 | 14.11 17:00 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLNORD | 2,9000 | -0,0600 | -2,03% | 2,9700 | 2,9700 | 2,8800 | 76 149 | 221 697 | 14.11 17:01 |
| POLWAX | 2,8000 | -0,1500 | -5,08% | 2,9500 | 2,9500 | 2,6550 | 20 693 | 57 751 | 14.11 17:00 |
| POZBUD | 2,2000 | 0,0700 | 3,29% | 2,1900 | 2,2500 | 2,0900 | 44 776 | 98 567 | 14.11 16:45 |
| PRAGMAFA | 12,0000 | 0,6000 | 5,26% | 11,5000 | 12,0000 | 11,5000 | 321 | 3 692 | 14.11 17:00 |
| PRAGMAINK | 6,8600 | 0,2200 | 3,31% | 6,8400 | 6,8600 | 6,8400 | 125 | 856 | 13.11 09:52 |
| PRAIRIE | 0,6500 | 0,0200 | 3,17% | 0,6300 | 0,6550 | 0,6250 | 229 117 | 146 527 | 14.11 17:00 |
| PRIMAMODA | 0,7900 | -0,0100 | -1,25% | 0,7200 | 0,7900 | 0,7200 | 2 824 | 2 035 | 14.11 15:00 |
| PRIMETECH | 1,2200 | 0,0700 | 6,09% | 1,1900 | 1,2200 | 1,1900 | 9 529 | 11 454 | 14.11 17:00 |
| PROCAD | 1,1500 | 0,0550 | 5,02% | 0,8600 | 1,1500 | 0,8600 | 766 | 774 | 13.11 15:02 |
| PROCHEM | 16,9500 | 0,0000 | 0,00% | 16,9500 | 16,9500 | 16,9500 | 22 | 373 | 14.11 12:04 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 14,5000 | 0,1000 | 0,69% | 14,5000 | 14,5000 | 14,5000 | 35 | 508 | 14.11 09:00 |
| PROTEKTOR | 3,5700 | 0,0000 | 0,00% | 3,5800 | 3,5800 | 3,4100 | 202 | 689 | 14.11 10:57 |
| PROVIDENT | 6,5600 | 0,1600 | 2,50% | 6,4500 | 6,5600 | 6,4000 | 451 | 2 894 | 14.11 16:20 |
| PULAWY | 92,8000 | -0,8000 | -0,85% | 93,6000 | 94,4000 | 92,6000 | 511 | 47 728 | 14.11 15:49 |
| PZU | 38,2400 | 0,2400 | 0,63% | 38,2000 | 39,0500 | 38,0800 | 2 449 362 | 94 434 136 | 14.11 17:01 |
| QUANTUM | 13,5000 | -1,9000 | -12,34% | 13,5000 | 13,5000 | 13,5000 | 64 | 864 | 14.11 15:01 |
| QUERCUS | 2,4000 | -0,0100 | -0,41% | 2,3500 | 2,4100 | 2,3500 | 5 877 | 13 994 | 14.11 15:58 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 19,3000 | 0,7000 | 3,76% | 18,4000 | 19,4000 | 18,4000 | 2 863 | 53 450 | 14.11 14:40 |
| RADPOL | 1,3600 | 0,0200 | 1,49% | 1,3400 | 1,3800 | 1,3400 | 52 707 | 71 834 | 14.11 16:27 |
| RAFAKO | 1,2100 | -0,0360 | -2,89% | 1,2480 | 1,2500 | 1,1600 | 686 609 | 824 975 | 14.11 17:04 |
| RAFAMET | 9,6500 | 0,0000 | 0,00% | 9,6500 | 9,6500 | 9,3000 | 151 | 1 410 | 14.11 12:06 |
| RAINBOW | 30,5000 | 0,8000 | 2,69% | 29,9000 | 31,1000 | 29,5000 | 5 201 | 157 699 | 14.11 17:01 |
| RANKPROGR | 1,4500 | 0,0000 | 0,00% | 1,4600 | 1,4600 | 1,4100 | 9 751 | 14 075 | 14.11 14:20 |
| RAWLPLUG | 8,5000 | -0,2000 | -2,30% | 8,7000 | 8,7000 | 8,3000 | 5 752 | 48 276 | 14.11 17:00 |
| REDAN | 0,2700 | 0,0000 | 0,00% | 0,2700 | 0,2700 | 0,2700 | 2 098 | 566 | 14.11 15:00 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REGNON | 0,0900 | 0,0040 | 4,65% | 0,0900 | 0,0900 | 0,0900 | 698 | 63 | 16.10 11:00 |
| REINHOLD | 0,1300 | 0,0000 | 0,00% | 0,1300 | 0,1300 | 0,1300 | 15 | 2 | 14.11 15:00 |
| REINO | 1,5600 | 0,0600 | 4,00% | 1,5100 | 1,5600 | 1,4500 | 5 811 | 8 433 | 14.11 11:56 |
| RELPOL | 5,2500 | -0,4500 | -7,89% | 5,5000 | 5,5000 | 4,9600 | 41 298 | 214 240 | 14.11 17:00 |
| REMAK | 9,4600 | -0,0400 | -0,42% | 9,9600 | 9,9600 | 9,0200 | 57 | 530 | 14.11 17:00 |
| RESBUD | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 200 | 80 | 13.11 11:00 |
| RONSON | 0,8350 | 0,0350 | 4,37% | 0,8350 | 0,8350 | 0,8350 | 2 148 | 1 794 | 14.11 15:50 |
| ROPCZYCE | 22,6000 | -0,3000 | -1,31% | 22,6000 | 22,6000 | 22,6000 | 220 | 4 972 | 14.11 16:40 |
| RUBICON | 1,0000 | 0,0300 | 3,09% | 0,9700 | 1,0000 | 0,9380 | 98 | 95 | 14.11 17:00 |
| RYVU | 43,7000 | 1,4000 | 3,31% | 43,0000 | 45,0000 | 42,9000 | 4 046 | 177 010 | 14.11 17:00 |
| SANOK | 19,2500 | 0,2500 | 1,32% | 19,3000 | 19,4000 | 18,9000 | 8 066 | 154 179 | 14.11 16:49 |
| SANPL | 302,6000 | 0,8000 | 0,27% | 301,8000 | 308,0000 | 301,8000 | 34 935 | 10 625 305 | 14.11 17:00 |
| SANTANDER | 15,5000 | -0,5000 | -3,12% | 15,8500 | 15,8500 | 15,5000 | 587 | 9 158 | 14.11 15:18 |
| SANWIL | 0,5600 | -0,0450 | -7,44% | 0,6050 | 0,6050 | 0,5600 | 968 | 586 | 14.11 10:11 |
| SARE | 3,7800 | 0,0800 | 2,16% | 3,7000 | 3,7800 | 3,6000 | 8 351 | 30 692 | 13.11 16:13 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SECOGROUP | 15,2000 | 0,6000 | 4,11% | 15,2000 | 15,2000 | 15,2000 | 1 256 | 19 091 | 14.11 16:46 |
| SEKO | 8,8500 | -0,0500 | -0,56% | 8,8500 | 8,8500 | 8,8500 | 93 | 823 | 14.11 16:48 |
| SELENAFM | 12,0000 | -0,2000 | -1,64% | 12,0000 | 12,0000 | 11,7000 | 292 | 3 423 | 14.11 15:16 |
| SELVITA | 25,2000 | 0,0000 | 0,00% | 25,2000 | 25,6000 | 25,2000 | 1 646 | 42 010 | 14.11 15:26 |
| SERINUS | 0,5450 | -0,0650 | -10,66% | 0,5850 | 0,5850 | 0,4900 | 2 812 581 | 1 499 701 | 14.11 17:04 |
| SESCOM | 30,0000 | 0,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | 2 | 60 | 14.11 09:35 |
| SETANTA | 5,1800 | 0,2000 | 4,02% | 4,8100 | 5,1800 | 4,7600 | 11 026 | 54 400 | 14.11 16:24 |
| SFINKS | 0,6140 | 0,0000 | 0,00% | 0,6000 | 0,6140 | 0,6000 | 1 640 | 1 007 | 14.11 17:00 |
| SILVAIR-REGS | 6,9490 | 0,0000 | 0,00% | 6,9490 | 6,9490 | 6,9490 | 3 556 | 24 711 | 14.11 11:18 |
| SILVANO | 9,8000 | 0,3000 | 3,16% | 9,5000 | 9,8000 | 9,5000 | 75 | 713 | 12.11 09:09 |
| SIMPLE | 6,4500 | 0,0000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 2 | 13 | 14.11 09:00 |
| SKARBIEC | 17,5000 | -0,2000 | -1,13% | 17,7000 | 17,7000 | 17,5000 | 2 065 | 36 268 | 14.11 16:26 |
| SKOTAN | 0,7900 | -0,0100 | -1,25% | 0,7750 | 0,8000 | 0,7500 | 26 047 | 19 950 | 14.11 17:01 |
| SKYLINE | 0,6800 | 0,0000 | 0,00% | 0,6600 | 0,6800 | 0,6600 | 2 512 | 1 663 | 14.11 12:46 |
| SLEEPZAG | 0,5100 | 0,0100 | 2,00% | 0,5100 | 0,5100 | 0,5100 | 19 | 10 | 14.11 17:00 |
| SNIEZKA | 71,0000 | 1,0000 | 1,43% | 70,0000 | 71,0000 | 70,0000 | 108 | 7 585 | 14.11 16:45 |
| SOHODEV | 0,5380 | 0,0020 | 0,37% | 0,5340 | 0,5380 | 0,5340 | 131 | 70 | 14.11 15:00 |
| SOLAR | 7,0500 | -0,1000 | -1,40% | 7,1000 | 7,1000 | 6,6500 | 3 092 | 21 149 | 14.11 17:00 |
| SONEL | 8,1000 | 0,0000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 250 | 2 022 | 14.11 10:49 |
| SOPHARMA | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 241 | 1 928 | 12.11 12:43 |
| STALEXP | 3,1900 | 0,0300 | 0,95% | 3,1700 | 3,1900 | 3,1500 | 29 157 | 92 112 | 14.11 16:49 |
| STALPROD | 189,0000 | -9,0000 | -4,55% | 196,0000 | 197,4000 | 186,0000 | 1 348 | 260 065 | 14.11 17:04 |
| STALPROFI | 8,0000 | 0,2000 | 2,56% | 7,9000 | 8,0000 | 7,6000 | 10 583 | 83 889 | 14.11 17:00 |
| STAPORKOW | 1,2300 | -0,0200 | -1,60% | 1,2200 | 1,2300 | 1,2200 | 610 | 744 | 14.11 15:37 |
| STARHEDGE | 0,5100 | 0,0400 | 8,51% | 0,4720 | 0,5100 | 0,4720 | 16 107 | 8 205 | 14.11 15:01 |
| STELMET | 7,9500 | 0,0000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 1 000 | 7 950 | 14.11 11:00 |
| SUNEX | 10,2000 | -0,5000 | -4,67% | 10,6500 | 10,6500 | 10,1000 | 6 034 | 61 994 | 14.11 17:00 |
| SUWARY | 11,4000 | -0,6000 | -5,00% | 12,0000 | 12,0000 | 11,4000 | 10 | 117 | 14.11 16:17 |
| SWISSMED | 6,3000 | 0,3000 | 5,00% | 6,0400 | 6,3000 | 6,0000 | 8 077 | 50 108 | 14.11 16:49 |
| SYGNITY | 2,5200 | 0,0000 | 0,00% | 2,5300 | 2,5900 | 2,5100 | 11 644 | 29 374 | 14.11 17:00 |
| SYNEKTIK | 14,4600 | 0,0200 | 0,14% | 14,5000 | 14,5000 | 14,4600 | 1 302 | 18 827 | 14.11 12:10 |
| TALANX | 185,0000 | 36,0000 | 24,16% | 169,0000 | 185,0000 | 169,0000 | 14 | 2 382 | 14.11 17:03 |
| TALEX | 13,6500 | -0,4000 | -2,85% | 14,4000 | 14,4000 | 13,6500 | 67 | 916 | 14.11 11:58 |
| TARCZYNSKI | 15,6000 | 0,0000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 6 | 94 | 07.11 11:00 |
| TATRY | 131,0000 | -16,0000 | -10,88% | 130,0000 | 138,0000 | 130,0000 | 1 251 | 164 172 | 14.11 17:00 |
| TAURONPE | 1,8780 | 0,0280 | 1,51% | 1,8400 | 1,8800 | 1,8320 | 4 481 778 | 8 325 791 | 14.11 17:00 |
| TBULL | 17,2500 | 0,0500 | 0,29% | 17,3000 | 17,3500 | 16,6000 | 1 559 | 26 725 | 14.11 16:15 |
| TERMOREX | 1,1400 | -0,0050 | -0,44% | 1,1400 | 1,1400 | 1,1400 | 47 | 54 | 14.11 09:26 |
| TESGAS | 3,2200 | 0,0000 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 1 450 | 4 669 | 14.11 16:16 |
| TIM | 9,6400 | -0,0600 | -0,62% | 9,7000 | 9,7000 | 9,6000 | 17 767 | 171 423 | 14.11 17:00 |
| TORPOL | 6,7000 | 0,1000 | 1,52% | 6,6800 | 6,7000 | 6,6000 | 2 196 | 14 622 | 14.11 16:15 |
| TOWERINVT | 28,0000 | 0,8000 | 2,94% | 27,2000 | 28,8000 | 27,2000 | 1 391 | 38 914 | 14.11 16:45 |
| TOYA | 4,7800 | -0,0200 | -0,42% | 4,8000 | 4,8600 | 4,7800 | 2 471 | 11 871 | 14.11 17:00 |
| TRAKCJA | 1,8320 | 0,0180 | 0,99% | 1,8360 | 1,8580 | 1,8280 | 47 678 | 87 745 | 14.11 17:03 |
| TRANSPOL | 2,9800 | 0,0000 | 0,00% | 2,9750 | 2,9800 | 2,8400 | 13 699 | 39 925 | 14.11 17:01 |
| TRITON | 1,8700 | 0,0700 | 3,89% | 1,8700 | 1,8700 | 1,8700 | 400 | 748 | 13.11 14:57 |
| TSGAMES | 163,0000 | -4,4000 | -2,63% | 168,0000 | 170,2000 | 159,6000 | 14 966 | 2 445 073 | 14.11 17:00 |
| TXM | 0,1265 | 0,0000 | 0,00% | 0,1010 | 0,1265 | 0,1010 | 505 | 51 | 14.11 15:02 |
| ULMA | 55,0000 | -1,0000 | -1,79% | 56,0000 | 56,0000 | 55,0000 | 40 | 2 201 | 14.11 09:13 |
| ULTGAMES | 17,6000 | 0,3400 | 1,97% | 17,6000 | 17,8000 | 17,3000 | 6 412 | 112 457 | 14.11 17:02 |
| UNIBEP | 6,1800 | 0,0000 | 0,00% | 6,1800 | 6,1800 | 6,1000 | 356 | 2 186 | 14.11 16:10 |
| UNICREDIT | 53,5000 | -0,5000 | -0,93% | 53,5000 | 53,5000 | 53,5000 | 12 | 642 | 12.11 16:32 |
| UNIMA | 2,3600 | 0,0800 | 3,51% | 2,2800 | 2,3600 | 2,2800 | 312 | 718 | 13.11 09:04 |
| UNIMOT | 32,0000 | -1,0000 | -3,03% | 33,0000 | 33,9000 | 30,8000 | 43 582 | 1 416 159 | 14.11 17:00 |
| URSUS | 0,6080 | -0,0060 | -0,98% | 0,6100 | 0,6160 | 0,6000 | 67 949 | 40 951 | 14.11 16:49 |
| VENTUREIN | 1,1600 | 0,0600 | 5,45% | 1,1000 | 1,1600 | 1,1000 | 6 707 | 7 530 | 14.11 15:58 |
| VIGOSYS | 342,0000 | -6,0000 | -1,72% | 350,0000 | 354,0000 | 340,0000 | 929 | 319 166 | 14.11 17:00 |
| VINDEXUS | 8,1400 | 0,0400 | 0,49% | 8,1000 | 8,1600 | 8,1000 | 2 005 | 16 319 | 14.11 13:42 |
| VISTAL | 1,7700 | -0,0500 | -2,75% | 1,8200 | 1,8200 | 1,7150 | 23 498 | 40 856 | 14.11 16:03 |
| VIVID | 1,1500 | 0,0300 | 2,68% | 1,1220 | 1,1700 | 1,1220 | 29 215 | 33 371 | 14.11 16:48 |
| VOTUM | 11,5000 | 0,4000 | 3,60% | 11,2000 | 11,5000 | 11,1000 | 3 391 | 38 459 | 13.11 16:35 |
| VOXEL | 31,4000 | 0,0000 | 0,00% | 31,4000 | 31,4000 | 31,4000 | 32 | 1 005 | 14.11 16:40 |
| VRG | 3,8050 | -0,1200 | -3,06% | 3,9300 | 3,9550 | 3,7000 | 159 431 | 614 394 | 14.11 17:04 |
| WADEX | 6,6200 | 0,0200 | 0,30% | 6,6200 | 6,6200 | 6,6200 | 32 | 212 | 13.11 16:34 |
| WARIMPEX | 6,3400 | -0,3000 | -4,52% | 6,3400 | 6,3400 | 6,3400 | 1 752 | 11 108 | 13.11 16:30 |
| WASKO | 1,2550 | 0,0000 | 0,00% | 1,2550 | 1,2550 | 1,2550 | 10 | 13 | 14.11 09:17 |
| WAWEL | 610,0000 | -6,0000 | -0,97% | 618,0000 | 620,0000 | 606,0000 | 130 | 79 404 | 14.11 15:58 |
| WIELTON | 7,0500 | -0,0400 | -0,56% | 7,0800 | 7,0800 | 6,7000 | 19 153 | 133 250 | 14.11 17:00 |
| WIKANA | 1,0900 | 0,0000 | 0,00% | 1,0400 | 1,0900 | 1,0400 | 191 | 207 | 14.11 17:00 |
| WINVEST | 0,0520 | 0,0010 | 1,96% | 0,0520 | 0,0520 | 0,0520 | 15 | 1 | 14.11 11:00 |
| WIRTUALNA | 65,2000 | -0,4000 | -0,61% | 65,6000 | 65,6000 | 63,6000 | 2 326 | 150 007 | 14.11 17:00 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| WITTCHEN | 13,4000 | -0,4500 | -3,25% | 13,9000 | 13,9000 | 13,3000 | 96 457 | 1 292 537 | 14.11 16:22 |
| WOJAS | 4,9500 | -0,0500 | -1,00% | 5,0000 | 5,0000 | 4,9500 | 229 | 1 134 | 14.11 14:22 |
| WORKSERV | 0,6030 | -0,0220 | -3,52% | 0,6240 | 0,6250 | 0,5900 | 381 143 | 231 352 | 14.11 17:02 |
| XTB | 3,5000 | 0,0000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 2 | 7 | 14.11 09:00 |
| XTPL | 116,5000 | 1,5000 | 1,30% | 115,0000 | 122,0000 | 115,0000 | 1 192 | 141 423 | 14.11 17:03 |
| YOLO | 1,6600 | 0,0000 | 0,00% | 1,6550 | 1,6600 | 1,6550 | 1 560 | 2 590 | 14.11 15:37 |
| ZAMET | 0,8450 | -0,0250 | -2,87% | 0,8700 | 0,8700 | 0,8300 | 184 755 | 156 404 | 14.11 17:00 |
| ZASTAL | 1,4400 | 0,0000 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 2 241 | 3 227 | 14.11 15:24 |
| ZEPAK | 6,8600 | 0,1000 | 1,48% | 6,7800 | 6,8600 | 6,7600 | 4 197 | 28 506 | 14.11 17:00 |
| ZPUE | 123,0000 | -3,0000 | -2,38% | 123,0000 | 125,0000 | 123,0000 | 94 | 11 710 | 14.11 16:27 |
| ZREMB | 0,5900 | -0,0100 | -1,67% | 0,5900 | 0,5900 | 0,5900 | 14 950 | 8 821 | 13.11 12:19 |
| ZUE | 4,3400 | 0,0000 | 0,00% | 4,3400 | 4,3400 | 4,3000 | 103 | 443 | 14.11 17:00 |
| ZYWIEC | 498,0000 | 2,0000 | 0,40% | 496,0000 | 498,0000 | 494,0000 | 30 | 14 906 | 14.11 16:28 |
