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 | 0,8700 | 0,0050 | 0,58% | 0,8700 | 0,8700 | 0,8700 | 14 | 12 | 22.03 14:47 |
| 11BIT | 304,0000 | -6,0000 | -1,94% | 310,0000 | 311,5000 | 303,5000 | 2 555 | 784 291 | 22.03 17:00 |
| 4FUNMEDIA | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 10,8500 | 406 | 4 426 | 22.03 16:40 |
| AATHOLD | 23,0000 | -0,2000 | -0,86% | 23,0000 | 23,4000 | 23,0000 | 1 905 | 43 851 | 19.04 16:44 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| ABCDATA | 1,4200 | 0,0000 | 0,00% | 1,4200 | 1,4200 | 1,4120 | 50 051 | 71 068 | 22.03 17:00 |
| ABMSOLID | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 621 | 497 | 19.03 13:31 |
| ABPL | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,1000 | 20,0000 | 6 781 | 135 624 | 22.03 16:39 |
| ACAUTOGAZ | 50,0000 | 1,5000 | 3,09% | 49,9000 | 50,0000 | 49,8000 | 73 | 3 643 | 22.03 16:31 |
| ACTION | 3,3150 | -0,0350 | -1,04% | 3,3000 | 3,3800 | 3,2800 | 19 455 | 65 033 | 22.03 17:00 |
| ADIUVO | 8,1000 | 0,1000 | 1,25% | 8,1000 | 8,1000 | 8,1000 | 62 | 502 | 22.03 16:44 |
| AGORA | 11,6000 | 0,1500 | 1,31% | 11,4500 | 11,6000 | 11,4000 | 582 | 6 660 | 22.03 17:00 |
| AGROTON | 3,5600 | 0,0050 | 0,14% | 3,5550 | 3,5600 | 3,5550 | 200 | 711 | 22.03 12:25 |
| AILLERON | 9,9000 | -0,4000 | -3,88% | 10,3000 | 10,3000 | 9,8000 | 3 589 | 35 550 | 22.03 16:09 |
| AIRWAY | 0,6700 | -0,0160 | -2,33% | 0,6800 | 0,6800 | 0,6700 | 8 142 | 5 481 | 22.03 17:00 |
| ALCHEMIA | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 3 000 | 14 280 | 22.03 17:04 |
| ALIOR | 61,5500 | -1,3500 | -2,15% | 63,0500 | 63,0500 | 61,0500 | 294 067 | 18 170 388 | 22.03 17:04 |
| ALMA | 0,0300 | -0,0200 | -40,00% | 0,0200 | 0,0300 | 0,0200 | 281 810 | 7 201 | 01.06 15:29 |
| ALTA | 2,7000 | 0,0000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 2 | 5 | 22.03 09:00 |
| ALTUSTFI | 2,6600 | -0,1500 | -5,34% | 2,7800 | 2,7900 | 2,6000 | 108 515 | 292 291 | 22.03 17:01 |
| ALUMETAL | 45,0000 | -0,8000 | -1,75% | 46,8000 | 48,3000 | 44,5000 | 23 218 | 1 074 839 | 22.03 17:00 |
| AMBRA | 14,5500 | -0,4500 | -3,00% | 14,9000 | 15,0000 | 14,5000 | 5 137 | 75 842 | 22.03 17:00 |
| AMICA | 144,4000 | -3,0000 | -2,04% | 147,4000 | 147,4000 | 143,4000 | 3 488 | 504 166 | 22.03 17:00 |
| AMREST | 45,2000 | -0,8000 | -1,74% | 46,1000 | 46,1000 | 45,0000 | 19 836 | 903 567 | 22.03 17:00 |
| APATOR | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 25,7000 | 2 728 | 70 806 | 22.03 16:43 |
| APLISENS | 10,9000 | 0,1000 | 0,93% | 11,0000 | 11,0000 | 10,9000 | 117 | 1 276 | 22.03 14:59 |
| APSENERGY | 2,5500 | 0,0000 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 214 | 546 | 22.03 16:27 |
| ARCHICOM | 13,1000 | 0,3000 | 2,34% | 12,5000 | 13,1000 | 12,4000 | 58 161 | 751 010 | 22.03 17:00 |
| ARCTIC | 2,8300 | -0,0200 | -0,70% | 2,8500 | 2,8800 | 2,8300 | 116 553 | 332 074 | 22.03 17:00 |
| ARCUS | 1,4100 | 0,0000 | 0,00% | 1,4200 | 1,4200 | 1,4100 | 247 | 349 | 22.03 15:13 |
| ARTERIA | 5,2600 | 0,0200 | 0,38% | 5,2600 | 5,2600 | 5,2600 | 5 | 26 | 22.03 09:00 |
| ARTIFEX | 5,3600 | -0,0200 | -0,37% | 5,4000 | 5,4000 | 5,3600 | 700 | 3 764 | 22.03 15:01 |
| ASBIS | 2,8600 | -0,0300 | -1,04% | 2,8900 | 2,9200 | 2,8600 | 91 905 | 265 104 | 22.03 17:02 |
| ASMGROUP | 3,3000 | -0,1000 | -2,94% | 3,3500 | 3,3500 | 3,3000 | 752 | 2 505 | 15.02 16:47 |
| ASSECOBS | 31,2000 | -0,1000 | -0,32% | 31,2000 | 31,2000 | 30,0000 | 303 | 9 121 | 22.03 17:00 |
| ASSECOPOL | 52,0000 | -0,7000 | -1,33% | 52,8000 | 52,9000 | 51,8500 | 71 827 | 3 772 416 | 22.03 17:04 |
| ASSECOSEE | 13,3000 | -0,4000 | -2,92% | 13,5500 | 13,5500 | 13,3000 | 2 399 | 31 929 | 22.03 17:00 |
| ASTARTA | 28,5000 | -1,5000 | -5,00% | 30,0000 | 30,0000 | 27,7000 | 3 161 | 91 983 | 22.03 16:25 |
| ATAL | 39,0000 | 0,0000 | 0,00% | 39,7000 | 39,7000 | 38,5000 | 33 118 | 1 291 646 | 22.03 17:02 |
| ATENDE | 3,9500 | 0,0000 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 2 | 8 | 22.03 09:00 |
| ATLANTAPL | 4,1900 | 0,0000 | 0,00% | 4,1500 | 4,1900 | 4,1500 | 526 | 2 202 | 21.03 15:55 |
| ATLANTIS | 0,5280 | 0,0160 | 3,13% | 0,5120 | 0,5280 | 0,4900 | 5 350 | 2 690 | 22.03 17:00 |
| ATLASEST | 1,6800 | 0,0000 | 0,00% | 1,6800 | 1,6900 | 1,6800 | 4 025 | 6 762 | 22.03 16:37 |
| ATM | 8,1800 | 0,0000 | 0,00% | 8,1800 | 8,1800 | 8,1800 | 134 | 1 096 | 22.03 13:19 |
| ATMGRUPA | 4,3800 | -0,0400 | -0,90% | 4,5500 | 4,5500 | 4,2700 | 201 791 | 883 725 | 22.03 16:38 |
| ATREM | 2,0800 | 0,0000 | 0,00% | 2,0500 | 2,0800 | 2,0400 | 6 711 | 13 870 | 22.03 09:32 |
| AUGA | 1,7400 | 0,0000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 115 | 200 | 08.11 09:09 |
| AUTOPARTN | 4,3700 | -0,0600 | -1,35% | 4,4300 | 4,4300 | 4,3700 | 68 740 | 303 390 | 22.03 17:01 |
| 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 | 1,0200 | 0,0400 | 4,08% | 1,0200 | 1,0200 | 1,0200 | 414 | 422 | 22.03 13:38 |
| BAHOLDING | 2,4200 | -0,1800 | -6,92% | 2,4100 | 2,6400 | 2,3200 | 1 364 576 | 3 360 739 | 22.03 17:02 |
| BALTONA | 9,0800 | 0,0200 | 0,22% | 9,2000 | 9,2000 | 9,0000 | 851 | 7 659 | 22.03 10:03 |
| BBIDEV | 0,6300 | -0,0100 | -1,56% | 0,6560 | 0,6600 | 0,6300 | 156 647 | 100 819 | 22.03 17:01 |
| BEDZIN | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 1 | 23 | 22.03 10:23 |
| BENEFIT | 940,0000 | -12,0000 | -1,26% | 966,0000 | 966,0000 | 940,0000 | 89 | 84 436 | 22.03 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 | 4,3400 | 0,0000 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 252 | 1 094 | 22.03 10:51 |
| BEST | 25,4000 | 0,0000 | 0,00% | 23,6000 | 25,4000 | 23,6000 | 72 | 1 706 | 22.03 14:17 |
| BETACOM | 11,1000 | 0,0000 | 0,00% | 11,4000 | 11,4000 | 11,1000 | 868 | 9 636 | 22.03 13:31 |
| BGZBNPP | 49,9000 | 0,0000 | 0,00% | 49,9000 | 49,9000 | 49,9000 | 2 | 100 | 22.03 09:02 |
| BIK | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 5 | 80 | 22.03 09:00 |
| BIOMEDLUB | 0,8800 | 0,0280 | 3,29% | 0,8870 | 0,8870 | 0,8600 | 3 635 | 3 156 | 22.03 17:00 |
| BIOTON | 4,8500 | -0,0900 | -1,82% | 4,8900 | 4,9650 | 4,8200 | 49 341 | 240 156 | 22.03 17:04 |
| BOGDANKA | 48,8000 | -0,1000 | -0,20% | 48,5000 | 49,8000 | 48,5000 | 133 759 | 6 574 331 | 22.03 17:00 |
| BORYSZEW | 4,4100 | 0,0100 | 0,23% | 4,4000 | 4,4700 | 4,3650 | 95 372 | 423 547 | 22.03 17:03 |
| BOS | 8,4200 | -0,1000 | -1,17% | 8,4700 | 8,5400 | 8,3300 | 14 371 | 121 048 | 22.03 17:00 |
| BOWIM | 2,5900 | 0,0000 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 1 000 | 2 590 | 18.03 13:09 |
| BRASTER | 2,7500 | -0,0750 | -2,65% | 2,8350 | 2,8400 | 2,7250 | 89 487 | 248 131 | 22.03 17:00 |
| BSCDRUK | 30,8000 | -0,8000 | -2,53% | 31,6000 | 31,6000 | 30,8000 | 1 365 | 42 582 | 22.03 17:00 |
| BUDIMEX | 146,8000 | -0,2000 | -0,14% | 149,0000 | 150,6000 | 146,8000 | 11 260 | 1 681 608 | 22.03 17:00 |
| BUMECH | 0,3880 | -0,0120 | -3,00% | 0,3620 | 0,3880 | 0,3620 | 195 973 | 73 143 | 21.03 15:29 |
| 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 |
| CALATRAVA | 0,2300 | -0,0100 | -4,17% | 0,2200 | 0,2300 | 0,2200 | 26 579 | 5 877 | 03.10 15:00 |
| CAPITAL | 1,8100 | 0,0600 | 3,43% | 1,8200 | 1,8200 | 1,6700 | 20 516 | 36 869 | 22.03 15:35 |
| CCC | 209,0000 | -4,0000 | -1,88% | 213,0000 | 213,0000 | 208,0000 | 91 310 | 19 161 068 | 22.03 17:00 |
| CDPROJEKT | 185,9000 | 0,6000 | 0,32% | 187,1000 | 188,7000 | 184,9000 | 139 258 | 25 979 280 | 22.03 17:00 |
| CDRL | 28,8000 | 0,7000 | 2,49% | 28,7000 | 28,8000 | 28,7000 | 709 | 20 419 | 22.03 16:27 |
| CELTIC | 7,1500 | -0,2500 | -3,38% | 7,1500 | 7,1500 | 7,1500 | 1 000 | 7 150 | 22.03 14:01 |
| CEZ | 92,5000 | 1,2500 | 1,37% | 92,5000 | 92,5000 | 92,5000 | 166 | 15 355 | 22.03 09:32 |
| CFI | 0,5140 | -0,0140 | -2,65% | 0,5140 | 0,5280 | 0,5140 | 6 126 | 3 188 | 22.03 17:00 |
| CHEMOS | 0,3300 | -0,0100 | -2,94% | 0,3200 | 0,3500 | 0,3000 | 259 590 | 80 427 | 30.04 16:48 |
| CIECH | 56,3000 | 0,8000 | 1,44% | 55,5000 | 57,8000 | 55,5000 | 67 746 | 3 833 532 | 22.03 17:01 |
| CIGAMES | 1,1060 | -0,0240 | -2,12% | 1,1200 | 1,1460 | 1,1040 | 907 319 | 1 013 171 | 22.03 17:00 |
| CITYSERV | 12,7000 | -0,2000 | -1,55% | 12,4000 | 12,7000 | 12,2000 | 706 | 8 646 | 21.03 16:18 |
| CLNPHARMA | 46,0000 | 0,1500 | 0,33% | 46,4000 | 46,8000 | 45,8000 | 4 580 | 212 354 | 22.03 17:04 |
| CNT | 14,6000 | 0,0000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 2 | 29 | 22.03 09:06 |
| COALENERG | 0,3660 | 0,0000 | 0,00% | 0,3660 | 0,3660 | 0,3660 | 2 740 | 1 003 | 22.03 15:00 |
| COGNOR | 1,8650 | 0,0250 | 1,36% | 1,8400 | 1,8650 | 1,8200 | 76 076 | 139 429 | 22.03 17:00 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMARCH | 179,0000 | 4,0000 | 2,29% | 176,0000 | 180,0000 | 176,0000 | 480 | 86 079 | 22.03 16:49 |
| COMP | 56,0000 | 0,5000 | 0,90% | 55,0000 | 58,5000 | 55,0000 | 590 | 33 205 | 22.03 17:00 |
| COMPERIA | 3,9400 | 0,0000 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 100 | 394 | 19.03 12:37 |
| CORMAY | 1,3800 | -0,0080 | -0,58% | 1,3880 | 1,3880 | 1,3500 | 28 466 | 38 702 | 22.03 14:03 |
| CPGROUP | 6,6000 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 5 | 33 | 22.03 09:00 |
| CUBEITG | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 13 481 | 1 078 | 22.03 11:27 |
| CYFRPLSAT | 25,9200 | -0,3200 | -1,22% | 26,3000 | 26,3200 | 25,6800 | 530 473 | 13 751 471 | 22.03 17:00 |
| CZTOREBKA | 0,3600 | 0,0000 | 0,00% | 0,3900 | 0,3900 | 0,3600 | 18 913 | 7 035 | 22.03 15:03 |
| DATAWALK | 20,5000 | 0,0000 | 0,00% | 20,9000 | 20,9000 | 20,5000 | 382 | 7 888 | 22.03 14:32 |
| DEBICA | 86,4000 | 0,0000 | 0,00% | 86,4000 | 87,4000 | 86,4000 | 196 | 16 984 | 22.03 15:00 |
| DECORA | 15,7500 | 0,0000 | 0,00% | 15,7500 | 15,7500 | 15,5000 | 206 | 3 197 | 22.03 10:40 |
| DEKPOL | 35,0000 | 0,0000 | 0,00% | 35,2000 | 35,2000 | 34,4000 | 400 | 13 960 | 22.03 17:00 |
| DELKO | 7,5000 | 0,0200 | 0,27% | 7,4800 | 7,5000 | 7,4800 | 1 383 | 10 371 | 22.03 11:38 |
| DGA | 9,1800 | 0,0000 | 0,00% | 9,1800 | 9,1800 | 9,1800 | 5 | 46 | 22.03 09:00 |
| DINOPL | 122,9000 | -1,6000 | -1,29% | 124,0000 | 124,4000 | 122,6000 | 279 246 | 34 380 824 | 22.03 17:01 |
| DOMDEV | 81,0000 | 0,0000 | 0,00% | 81,0000 | 81,2000 | 80,0000 | 1 422 | 114 946 | 22.03 16:48 |
| DREWEX | 0,5400 | -0,0300 | -5,26% | 0,5400 | 0,5400 | 0,5400 | 448 | 242 | 19.03 11:00 |
| DROP | 0,4920 | -0,0020 | -0,40% | 0,4940 | 0,4940 | 0,4920 | 372 | 183 | 22.03 15:00 |
| DROZAPOL | 1,6200 | 0,0700 | 4,52% | 1,5500 | 1,6600 | 1,5500 | 18 834 | 30 665 | 22.03 13:50 |
| ECHO | 4,1000 | 0,1000 | 2,50% | 3,9850 | 4,1250 | 3,9850 | 112 976 | 459 675 | 22.03 17:01 |
| EDINVEST | 2,1400 | -0,1600 | -6,96% | 2,2400 | 2,2400 | 2,1200 | 7 896 | 16 896 | 22.03 13:41 |
| EFEKT | 22,8000 | -0,1000 | -0,44% | 22,8000 | 23,8000 | 22,8000 | 2 556 | 59 199 | 22.03 17:00 |
| EKOEXPORT | 7,8400 | 0,1500 | 1,95% | 7,6100 | 8,1100 | 7,6100 | 61 516 | 485 506 | 22.03 17:02 |
| ELBUDOWA | 32,5000 | -0,5000 | -1,52% | 33,0000 | 33,0000 | 32,3000 | 957 | 31 088 | 22.03 17:00 |
| ELEKTROTI | 4,7000 | -0,1000 | -2,08% | 4,8000 | 4,8000 | 4,7000 | 351 | 1 656 | 22.03 16:42 |
| ELEMENTAL | 1,3720 | -0,0060 | -0,44% | 1,3800 | 1,4000 | 1,3720 | 98 726 | 137 031 | 22.03 17:00 |
| ELKOP | 0,7800 | 0,0420 | 5,69% | 0,7330 | 0,7800 | 0,7330 | 14 116 | 10 587 | 22.03 11:00 |
| ELZAB | 4,1600 | -0,1200 | -2,80% | 4,2800 | 4,2800 | 4,1600 | 363 | 1 534 | 22.03 16:46 |
| EMCINSMED | 6,3000 | -0,0500 | -0,79% | 6,0500 | 6,3000 | 6,0500 | 301 | 1 821 | 20.03 16:43 |
| EMPERIA | 99,8000 | 0,0000 | 0,00% | 99,8000 | 99,8000 | 99,8000 | 177 | 17 665 | 10.05 16:49 |
| ENAP | 1,1400 | 0,0000 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2 | 2 | 22.03 09:00 |
| ENEA | 9,0700 | -0,3300 | -3,51% | 9,4200 | 9,4550 | 9,0600 | 564 893 | 5 173 635 | 22.03 17:00 |
| ENELMED | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 500 | 5 000 | 19.03 11:32 |
| ENERGA | 8,8600 | -0,2300 | -2,53% | 9,1100 | 9,1100 | 8,8500 | 404 773 | 3 617 452 | 22.03 17:01 |
| ENERGOINS | 1,0800 | -0,0450 | -4,00% | 1,1500 | 1,1550 | 1,0800 | 16 916 | 18 459 | 22.03 14:15 |
| ENTER | 25,1000 | -0,9000 | -3,46% | 26,2000 | 26,2000 | 25,1000 | 1 008 | 26 143 | 22.03 16:40 |
| ERBUD | 13,9000 | 0,0000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | 2 | 28 | 22.03 09:02 |
| ERG | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 2 | 62 | 22.03 09:00 |
| ERGIS | 2,9800 | -0,0500 | -1,65% | 2,9900 | 3,0300 | 2,9700 | 19 843 | 59 511 | 22.03 16:43 |
| ESOTIQ | 22,9000 | -0,5000 | -2,14% | 23,4000 | 23,4000 | 21,7000 | 652 | 14 393 | 22.03 17:00 |
| ESSYSTEM | 2,1800 | -0,1000 | -4,39% | 2,2800 | 2,2800 | 2,1400 | 6 556 | 14 061 | 22.03 17:00 |
| ESTAR | 1,5000 | -0,0300 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 03.12 12:05 |
| EUCO | 4,4200 | -0,2000 | -4,33% | 4,9800 | 4,9800 | 4,4100 | 8 124 | 36 632 | 22.03 17:00 |
| EUROCASH | 23,5200 | 0,2200 | 0,94% | 23,3800 | 23,5900 | 23,2000 | 259 384 | 6 084 857 | 22.03 17:02 |
| EUROHOLD | 6,1000 | -0,4000 | -6,15% | 6,1000 | 6,1000 | 6,1000 | 466 | 2 843 | 22.03 12:02 |
| EUROTEL | 23,0000 | 0,4000 | 1,77% | 22,2000 | 23,0000 | 22,2000 | 1 574 | 35 897 | 22.03 16:37 |
| EVEREST | 1,2000 | -0,1000 | -7,69% | 1,2900 | 1,2900 | 1,1400 | 677 | 799 | 22.03 16:48 |
| EXILLON | 6,9900 | -0,1100 | -1,55% | 6,9900 | 6,9900 | 6,9900 | 1 | 7 | 22.12 09:00 |
| FAM | 1,8000 | 0,1800 | 11,11% | 1,7000 | 1,8000 | 1,7000 | 297 670 | 523 138 | 19.02 15:28 |
| FAMUR | 4,7300 | -0,0700 | -1,46% | 4,8800 | 4,8800 | 4,7300 | 147 175 | 706 012 | 22.03 17:00 |
| FASING | 16,9000 | 0,3000 | 1,81% | 16,7500 | 16,9000 | 16,7500 | 2 548 | 42 883 | 22.03 15:49 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 9,5400 | 0,0600 | 0,63% | 9,5400 | 9,5400 | 9,1000 | 1 097 | 9 999 | 22.03 15:49 |
| FERRO | 14,5000 | 0,1000 | 0,69% | 14,5000 | 14,5000 | 14,5000 | 5 | 73 | 22.03 09:00 |
| FERRUM | 4,1900 | -0,0800 | -1,87% | 4,2700 | 4,2700 | 4,1900 | 4 | 17 | 22.03 14:44 |
| FMG | 28,0000 | -1,0000 | -3,45% | 28,0000 | 28,0000 | 28,0000 | 21 | 588 | 19.03 11:00 |
| FON | 0,0899 | 0,0045 | 5,27% | 0,0900 | 0,0900 | 0,0899 | 11 328 | 1 018 | 22.03 15:00 |
| FORTE | 27,3500 | -0,7000 | -2,50% | 28,1000 | 28,7500 | 27,0000 | 24 205 | 666 243 | 22.03 17:03 |
| FORTUNA | 31,2000 | -0,8000 | -2,50% | 31,5000 | 32,0000 | 31,2000 | 1 515 | 48 082 | 08.06 17:00 |
| FOTA | 0,0300 | -0,0400 | -57,14% | 0,0300 | 0,0300 | 0,0300 | 372 042 | 11 161 | 12.01 15:22 |
| GEKOPLAST | 15,2000 | 0,0000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 150 | 2 280 | 15.02 09:14 |
| GETBACK | 3,7500 | -0,7700 | -17,04% | 4,1600 | 4,3000 | 3,7500 | 508 713 | 2 087 812 | 16.04 09:04 |
| GETBACK-PDA | 22,9000 | 0,2000 | 0,88% | 23,0000 | 23,0000 | 22,6000 | 50 614 | 1 154 293 | 27.10 17:03 |
| GETIN | 1,9000 | -0,0400 | -2,06% | 1,9500 | 1,9680 | 1,8880 | 1 453 152 | 2 794 749 | 22.03 17:03 |
| GETINOBLE | 0,6690 | 0,0190 | 2,92% | 0,6700 | 0,6700 | 0,6690 | 1 344 925 | 900 631 | 22.03 15:29 |
| GINOROSSI | 0,5340 | 0,0140 | 2,69% | 0,5280 | 0,5340 | 0,5280 | 152 693 | 81 380 | 22.03 15:21 |
| GLCOSMED | 1,8700 | -0,0100 | -0,53% | 1,7000 | 1,8700 | 1,7000 | 134 | 228 | 22.03 09:20 |
| GOBARTO | 7,9600 | 0,0000 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 5 | 40 | 22.03 10:17 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GPRE | 5,3900 | 0,0200 | 0,37% | 5,3900 | 5,3900 | 5,3100 | 587 | 3 156 | 22.03 17:00 |
| GPW | 39,3000 | -0,8000 | -2,00% | 40,1000 | 40,2000 | 39,0000 | 54 342 | 2 170 773 | 22.03 17:00 |
| GROCLIN | 3,1500 | -0,0500 | -1,56% | 3,2000 | 3,2000 | 3,1500 | 23 941 | 75 726 | 22.03 17:02 |
| GRODNO | 4,7400 | 0,1300 | 2,82% | 4,6100 | 4,7400 | 4,6100 | 2 693 | 12 678 | 22.03 16:37 |
| GRUPAAZOTY | 43,4000 | 0,0200 | 0,05% | 43,6000 | 44,4000 | 43,1800 | 39 344 | 1 723 905 | 22.03 17:00 |
| GTC | 9,2900 | 0,0000 | 0,00% | 9,2500 | 9,2900 | 9,2200 | 19 326 | 179 419 | 22.03 17:00 |
| HANDLOWY | 68,3000 | -0,5000 | -0,73% | 68,6000 | 69,0000 | 68,3000 | 32 711 | 2 238 764 | 22.03 17:00 |
| HARPER | 0,1350 | 0,0050 | 3,85% | 0,1350 | 0,1350 | 0,1350 | 130 | 18 | 22.03 15:00 |
| HELIO | 9,4800 | -0,0200 | -0,21% | 9,4800 | 9,4800 | 9,4800 | 2 | 19 | 22.03 09:00 |
| HERKULES | 2,5600 | 0,0000 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 40 | 102 | 22.03 15:42 |
| HOLLYWOOD | 0,8700 | -0,0350 | -3,87% | 0,9200 | 0,9200 | 0,8600 | 3 414 | 2 952 | 22.03 17:00 |
| HUBSTYLE | 0,3510 | -0,0390 | -10,00% | 0,3510 | 0,3510 | 0,3510 | 1 000 | 351 | 22.03 15:00 |
| HYDROTOR | 35,8000 | 0,0000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | 185 | 6 623 | 22.03 16:01 |
| HYPERION | 0,2800 | 0,0100 | 3,70% | 0,2800 | 0,3000 | 0,2600 | 342 989 | 95 512 | 03.10 17:00 |
| I2DEV | 10,9000 | -1,9000 | -14,84% | 10,9000 | 10,9000 | 10,9000 | 101 | 1 101 | 19.03 15:00 |
| IBSM | 15,4000 | 1,4000 | 10,00% | 15,4000 | 15,4000 | 15,4000 | 66 | 1 016 | 22.03 15:11 |
| IDEABANK | 5,2800 | -0,0600 | -1,12% | 5,4000 | 5,4800 | 5,2600 | 107 538 | 571 064 | 22.03 17:03 |
| IDMSA | 1,3000 | -0,0700 | -5,11% | 1,3000 | 1,3000 | 1,3000 | 5 717 | 7 432 | 21.03 12:35 |
| IFCAPITAL | 0,5660 | -0,0260 | -4,39% | 0,5160 | 0,5660 | 0,5160 | 2 331 | 1 205 | 22.03 10:19 |
| IFIRMA | 3,0600 | 0,1000 | 3,38% | 2,9800 | 3,1000 | 2,8400 | 15 944 | 47 160 | 22.03 17:00 |
| IFSA | 0,2900 | -0,0100 | -3,33% | 0,2900 | 0,2900 | 0,2900 | 107 | 31 | 22.03 11:00 |
| IIAAV | 95,1500 | 0,2000 | 0,21% | 95,1500 | 95,1500 | 95,1500 | 1 | 95 | 22.03 13:04 |
| IMCOMPANY | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 101 | 1 414 | 22.03 15:33 |
| IMMOBILE | 3,4400 | -0,0800 | -2,27% | 3,5100 | 3,5100 | 3,4400 | 156 | 537 | 22.03 16:43 |
| IMPEL | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 100 | 850 | 21.03 09:52 |
| IMPERA | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1 285 | 1 285 | 22.03 15:20 |
| IMPEXMET | 3,8000 | 0,0000 | 0,00% | 3,8450 | 3,8700 | 3,8000 | 43 490 | 166 493 | 22.03 17:00 |
| IMS | 4,0600 | 0,0400 | 1,00% | 4,0200 | 4,0600 | 4,0200 | 2 150 | 8 713 | 22.03 17:00 |
| INC | 1,0000 | -0,0100 | -0,99% | 0,9200 | 1,0000 | 0,9200 | 144 | 133 | 19.03 11:12 |
| INDATA | 0,3100 | 0,0200 | 6,90% | 0,3000 | 0,3300 | 0,2900 | 127 864 | 40 254 | 30.04 17:00 |
| INDYGO | 0,2500 | 0,0000 | 0,00% | 0,2500 | 0,2500 | 0,2500 | 1 950 | 488 | 02.05 15:01 |
| INDYKPOL | 64,0000 | 0,0000 | 0,00% | 64,0000 | 64,0000 | 64,0000 | 21 | 1 344 | 22.03 09:04 |
| INGBSK | 193,8000 | -1,2000 | -0,62% | 195,6000 | 195,6000 | 193,8000 | 6 959 | 1 348 917 | 22.03 17:00 |
| INPRO | 5,6000 | 0,6600 | 13,36% | 5,6500 | 5,6500 | 5,6000 | 488 | 2 744 | 22.03 16:10 |
| INSTALKRK | 16,5500 | 0,2500 | 1,53% | 16,9500 | 17,3000 | 16,3000 | 20 678 | 347 504 | 22.03 17:00 |
| INTERAOLT | 12,5500 | -0,0500 | -0,40% | 12,6500 | 12,6500 | 12,5500 | 1 525 | 19 156 | 22.03 17:00 |
| INTERBUD | 0,4720 | 0,0000 | 0,00% | 0,4720 | 0,4720 | 0,4720 | 150 | 71 | 20.03 15:00 |
| INTERCARS | 220,0000 | -2,0000 | -0,90% | 221,0000 | 228,0000 | 219,0000 | 1 122 | 248 803 | 22.03 17:00 |
| INTERFERI | 4,1200 | 0,0000 | 0,00% | 4,1200 | 4,1200 | 3,9600 | 526 | 2 163 | 19.03 11:14 |
| INTERSPPL | 2,6600 | -0,0100 | -0,37% | 2,6800 | 2,6800 | 2,5900 | 2 018 | 5 278 | 22.03 16:38 |
| INTROL | 2,9600 | -0,1100 | -3,58% | 3,0500 | 3,0500 | 2,9600 | 595 | 1 780 | 22.03 16:20 |
| INVISTA | 0,6500 | 0,0200 | 3,17% | 0,6400 | 0,6500 | 0,6400 | 150 | 97 | 22.03 11:23 |
| IPOPEMA | 1,1000 | -0,0400 | -3,51% | 1,1600 | 1,1600 | 1,1000 | 3 347 | 3 685 | 22.03 11:24 |
| IQP | 0,2720 | -0,0080 | -2,86% | 0,2700 | 0,2720 | 0,2700 | 1 512 | 410 | 22.03 15:06 |
| ITMTRADE | 3,1300 | -0,0500 | -1,57% | 3,1300 | 3,2200 | 3,1100 | 8 448 | 26 394 | 22.03 16:49 |
| IZOBLOK | 28,2000 | 0,0000 | 0,00% | 28,2000 | 28,8000 | 27,8000 | 1 909 | 54 071 | 22.03 17:00 |
| IZOLACJA | 1,6700 | 0,0000 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 209 | 349 | 22.03 10:12 |
| IZOSTAL | 3,5000 | 0,0000 | 0,00% | 3,5100 | 3,5100 | 3,5000 | 1 550 | 5 430 | 22.03 15:29 |
| JHMDEV | 1,5600 | -0,0100 | -0,64% | 1,5600 | 1,5600 | 1,5600 | 5 | 8 | 22.03 09:01 |
| JSW | 62,5000 | 0,5000 | 0,81% | 62,4400 | 62,7000 | 61,4200 | 206 305 | 12 870 088 | 22.03 17:01 |
| JWCONSTR | 2,5700 | -0,0700 | -2,65% | 2,6400 | 2,6400 | 2,5600 | 22 060 | 57 128 | 22.03 17:00 |
| JWWINVEST | 1,0700 | 0,0000 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 10 | 11 | 22.03 09:02 |
| K2INTERNT | 10,0000 | -0,1000 | -0,99% | 10,3500 | 10,3500 | 10,0000 | 2 008 | 20 128 | 22.03 17:00 |
| KANIA | 1,1800 | 0,0100 | 0,85% | 1,1750 | 1,1800 | 1,1650 | 56 531 | 66 313 | 22.03 17:00 |
| KBDOM | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 10 | 4 | 20.03 11:00 |
| KCI | 0,5600 | 0,0000 | 0,00% | 0,5500 | 0,5800 | 0,5500 | 42 677 | 24 001 | 22.03 14:47 |
| KDMSHIPNG | 1,3900 | 0,0100 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 8 000 | 11 120 | 22.03 11:00 |
| KERDOS | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 119 343 | 1 193 | 29.03 15:00 |
| KERNEL | 51,5000 | -0,5000 | -0,96% | 51,9000 | 51,9000 | 51,1000 | 44 063 | 2 269 692 | 22.03 17:03 |
| KETY | 344,0000 | -4,5000 | -1,29% | 352,0000 | 352,0000 | 342,0000 | 1 913 | 658 141 | 22.03 16:49 |
| KGHM | 103,5000 | -2,7500 | -2,59% | 105,8500 | 106,3000 | 103,1000 | 685 375 | 71 294 576 | 22.03 17:01 |
| KGL | 12,0000 | -0,6000 | -4,76% | 12,5000 | 12,5000 | 11,9000 | 5 200 | 62 390 | 22.03 16:34 |
| KINOPOL | 12,5000 | 0,7000 | 5,93% | 12,0000 | 13,0000 | 12,0000 | 5 487 | 68 957 | 22.03 16:22 |
| KOGENERA | 34,7000 | -0,1000 | -0,29% | 35,0000 | 35,0000 | 34,7000 | 130 | 4 523 | 22.03 16:26 |
| KOMPAP | 7,1500 | 0,2000 | 2,88% | 6,9000 | 7,1500 | 6,9000 | 280 | 1 952 | 22.03 13:28 |
| KOMPUTRON | 3,9800 | -0,0900 | -2,21% | 4,0500 | 4,0500 | 3,9800 | 7 660 | 30 695 | 22.03 17:00 |
| KONSSTALI | 26,5000 | 0,0000 | 0,00% | 27,3000 | 27,3000 | 26,5000 | 13 | 345 | 22.03 16:30 |
| KPPD | 22,2000 | 0,0000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | 200 | 4 440 | 19.03 13:06 |
| KRAKCHEM | 1,1950 | 0,0350 | 3,02% | 1,1950 | 1,1950 | 1,1950 | 45 | 54 | 22.03 09:00 |
| KREC | 4,0000 | -0,4200 | -9,50% | 4,7500 | 4,7500 | 4,0000 | 9 257 | 37 485 | 22.03 14:19 |
| KREDYTIN | 10,1000 | -0,7000 | -6,48% | 10,8000 | 10,8000 | 10,0000 | 357 | 3 606 | 19.03 17:01 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| KRKA | 253,0000 | 0,0000 | 0,00% | 253,0000 | 253,0000 | 253,0000 | 1 | 253 | 19.03 10:59 |
| KRUK | 158,0000 | -5,0000 | -3,07% | 162,9000 | 164,0000 | 157,6000 | 75 332 | 12 050 728 | 22.03 17:03 |
| KRUSZWICA | 41,4000 | -0,7000 | -1,66% | 41,8000 | 41,9000 | 41,4000 | 1 292 | 53 721 | 22.03 17:00 |
| KRVITAMIN | 5,6800 | 0,4000 | 7,58% | 5,2600 | 5,7000 | 5,2600 | 5 161 | 27 912 | 22.03 16:41 |
| KSGAGRO | 0,9000 | 0,0000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 75 | 68 | 21.03 15:00 |
| LABOPRINT | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | 4 | 48 | 22.03 15:29 |
| LARK | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 4 147 | 622 | 02.05 11:21 |
| LARQ | 5,9800 | 0,0200 | 0,34% | 6,2000 | 6,2000 | 5,9800 | 1 290 | 7 716 | 22.03 10:35 |
| LCCORP | 2,6500 | -0,0300 | -1,12% | 2,6900 | 2,6900 | 2,6500 | 557 464 | 1 493 588 | 22.03 17:00 |
| LENA | 3,4600 | 0,2500 | 7,79% | 3,2000 | 3,5000 | 3,2000 | 43 419 | 146 470 | 22.03 17:02 |
| LENTEX | 7,0800 | 0,0000 | 0,00% | 7,0200 | 7,1000 | 7,0000 | 7 397 | 52 017 | 22.03 16:40 |
| LIBET | 1,0900 | -0,0200 | -1,80% | 1,1200 | 1,1200 | 1,0900 | 7 346 | 8 055 | 22.03 17:00 |
| LIVECHAT | 26,3500 | -0,6500 | -2,41% | 26,5500 | 27,0000 | 26,2000 | 4 000 | 105 462 | 22.03 16:48 |
| LOKUM | 16,8000 | 0,0000 | 0,00% | 16,8000 | 16,8000 | 16,7000 | 223 | 3 739 | 22.03 16:23 |
| LOTOS | 85,7600 | -1,8800 | -2,15% | 87,7000 | 87,8000 | 85,7600 | 215 781 | 18 671 076 | 22.03 17:03 |
| LPP | 8 350,0000 | -155,0000 | -1,82% | 8 450,0000 | 8 510,0000 | 8 300,0000 | 2 213 | 18 523 156 | 22.03 17:00 |
| LSISOFT | 11,4000 | 0,0000 | 0,00% | 11,3500 | 11,4000 | 11,3500 | 120 | 1 362 | 22.03 09:01 |
| LUBAWA | 0,7700 | -0,0020 | -0,26% | 0,7620 | 0,7890 | 0,7520 | 125 015 | 96 167 | 22.03 17:00 |
| MABION | 77,6000 | 0,4000 | 0,52% | 77,1000 | 78,0000 | 77,0000 | 604 | 46 758 | 22.03 16:48 |
| MAKARONPL | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1 138 | 4 666 | 20.03 16:09 |
| MANGATA | 65,2000 | -0,2000 | -0,31% | 65,8000 | 65,8000 | 60,2000 | 622 | 39 242 | 22.03 17:00 |
| MARVIPOL | 4,0800 | -0,2800 | -6,42% | 4,2400 | 4,3000 | 4,0600 | 47 510 | 197 228 | 22.03 17:01 |
| MASTERPHA | 5,9800 | 0,0000 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 18 | 108 | 22.03 10:15 |
| MAXCOM | 23,4000 | 0,6000 | 2,63% | 23,0000 | 23,4000 | 23,0000 | 182 | 4 213 | 22.03 10:04 |
| MBANK | 442,2000 | -6,8000 | -1,51% | 453,2000 | 453,6000 | 442,2000 | 24 463 | 10 847 816 | 22.03 17:00 |
| MBWS | 15,3200 | 0,2600 | 1,73% | 15,3200 | 15,3200 | 15,3200 | 180 | 2 758 | 22.03 10:20 |
| MCI | 8,9400 | -0,1400 | -1,54% | 9,0000 | 9,0600 | 8,9400 | 2 861 | 25 789 | 22.03 15:36 |
| MDIENERGIA | 3,4200 | -0,0500 | -1,44% | 3,6000 | 3,6000 | 3,4100 | 1 887 | 6 528 | 22.03 17:00 |
| MEDIACAP | 1,7100 | -0,0200 | -1,16% | 1,7300 | 1,7300 | 1,7000 | 191 060 | 324 878 | 22.03 13:53 |
| MEDIATEL | 0,7400 | 0,0000 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 976 | 722 | 26.09 09:31 |
| MEDICALG | 29,8500 | 1,3500 | 4,74% | 29,0000 | 29,9500 | 28,6000 | 26 546 | 784 395 | 22.03 17:02 |
| MEGARON | 12,1000 | 0,0000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 15 | 182 | 14.03 11:00 |
| MENNICA | 23,6000 | -0,2000 | -0,84% | 23,6000 | 23,6000 | 23,6000 | 1 639 | 38 680 | 22.03 16:45 |
| MERCATOR | 12,9500 | 0,1000 | 0,78% | 13,0500 | 13,0500 | 12,9000 | 1 935 | 25 019 | 22.03 16:49 |
| MERCOR | 8,6200 | -0,1200 | -1,37% | 8,7600 | 8,7600 | 8,4400 | 929 | 7 889 | 22.03 17:00 |
| MEXPOLSKA | 3,8500 | 0,0000 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 2 | 8 | 22.03 09:01 |
| MFO | 24,0000 | -1,4000 | -5,51% | 25,4000 | 25,4000 | 24,0000 | 702 | 17 523 | 22.03 16:46 |
| MILKILAND | 0,5580 | 0,0000 | 0,00% | 0,5580 | 0,5580 | 0,5580 | 500 | 279 | 12.03 11:00 |
| MILLENNIUM | 9,2200 | -0,1500 | -1,60% | 9,3900 | 9,4000 | 9,2000 | 364 677 | 3 363 518 | 22.03 17:00 |
| MIRACULUM | 1,4950 | 0,0250 | 1,70% | 1,5000 | 1,5000 | 1,4300 | 18 159 | 26 459 | 22.03 12:35 |
| MIRBUD | 1,1340 | 0,0060 | 0,53% | 1,1360 | 1,1480 | 1,1120 | 167 612 | 188 201 | 22.03 17:04 |
| MLPGROUP | 43,6000 | 0,0000 | 0,00% | 44,0000 | 44,0000 | 43,6000 | 203 | 8 859 | 22.03 17:00 |
| MLSYSTEM | 25,6250 | -0,0750 | -0,29% | 25,6100 | 25,9500 | 25,6100 | 95 | 2 450 | 22.03 17:00 |
| MNI | 0,0300 | 0,0000 | 0,00% | 0,0300 | 0,0300 | 0,0300 | 2 210 795 | 66 324 | 29.03 15:00 |
| MOBRUK | 57,5000 | 2,5000 | 4,55% | 57,5000 | 57,5000 | 57,5000 | 59 | 3 393 | 22.03 15:49 |
| MOJ | 0,6200 | 0,0000 | 0,00% | 0,6250 | 0,6250 | 0,6200 | 500 | 312 | 20.03 16:48 |
| MOL | 44,7600 | -0,9400 | -2,06% | 45,1200 | 46,1400 | 44,1000 | 60 097 | 2 708 398 | 22.03 15:45 |
| MONNARI | 6,4900 | -0,0300 | -0,46% | 6,5700 | 6,5700 | 6,3900 | 50 833 | 329 712 | 22.03 17:00 |
| MORIZON | 0,9800 | 0,0000 | 0,00% | 0,9900 | 0,9900 | 0,9800 | 577 | 566 | 22.03 10:48 |
| MOSTALPLC | 4,0900 | -0,1900 | -4,44% | 4,1700 | 4,1700 | 3,8700 | 17 008 | 67 902 | 22.03 17:00 |
| MOSTALWAR | 2,8900 | 0,0300 | 1,05% | 2,8400 | 2,8900 | 2,7700 | 27 491 | 77 570 | 22.03 17:01 |
| MOSTALZAB | 0,4450 | 0,0000 | 0,00% | 0,4450 | 0,4450 | 0,4450 | 37 953 | 16 889 | 22.03 15:24 |
| MUZA | 2,8200 | 0,0000 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 94 | 265 | 19.03 11:07 |
| MWTRADE | 3,3400 | -0,1200 | -3,47% | 3,3200 | 3,3400 | 3,3000 | 1 080 | 3 580 | 21.03 15:39 |
| NANOGROUP | 3,1500 | 0,4000 | 14,55% | 3,1500 | 3,1500 | 3,1500 | 50 | 158 | 21.03 15:00 |
| NETIA | 4,9500 | -0,1200 | -2,37% | 5,0200 | 5,0200 | 4,9500 | 20 858 | 104 673 | 22.03 17:00 |
| NETMEDIA | 12,2000 | 0,1000 | 0,83% | 12,2000 | 12,2000 | 12,2000 | 2 740 | 33 428 | 21.03 15:57 |
| NEUCA | 253,0000 | -10,0000 | -3,80% | 258,0000 | 262,0000 | 253,0000 | 1 809 | 463 783 | 22.03 17:00 |
| NEWAG | 15,5000 | -0,1000 | -0,64% | 15,6000 | 15,7000 | 15,5000 | 913 | 14 250 | 22.03 16:35 |
| NORTCOAST | 4,6800 | 0,0000 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 11 | 51 | 22.03 15:36 |
| NOVATURAS | 35,8000 | 0,3000 | 0,85% | 35,8000 | 35,8000 | 35,8000 | 20 | 716 | 22.03 15:33 |
| NOVITA | 42,2000 | -1,2000 | -2,76% | 43,0000 | 43,0000 | 42,2000 | 25 | 1 061 | 22.03 10:39 |
| NOWAGALA | 0,5400 | 0,0000 | 0,00% | 0,5320 | 0,5400 | 0,5300 | 7 700 | 4 089 | 22.03 13:41 |
| NTTSYSTEM | 2,3300 | 0,0300 | 1,30% | 2,2800 | 2,3300 | 2,2800 | 930 | 2 122 | 22.03 15:51 |
| OAT | 19,0900 | 0,2900 | 1,54% | 18,8000 | 20,6800 | 18,4000 | 15 453 | 299 315 | 22.03 17:01 |
| ODLEWNIE | 3,2000 | -0,0200 | -0,62% | 3,2400 | 3,2400 | 3,2000 | 2 413 | 7 742 | 22.03 11:57 |
| OEX | 17,4000 | -0,5000 | -2,79% | 17,5000 | 17,5000 | 17,4000 | 510 | 8 905 | 22.03 15:12 |
| OPENFIN | 0,5200 | 0,0000 | 0,00% | 0,5200 | 0,5200 | 0,5200 | 19 450 | 10 114 | 22.03 15:00 |
| OPONEO.PL | 26,1000 | -0,3000 | -1,14% | 26,1000 | 26,8000 | 26,0000 | 5 808 | 152 565 | 22.03 17:00 |
| OPTEAM | 6,0500 | -0,2000 | -3,20% | 6,0500 | 6,0500 | 6,0500 | 1 | 6 | 22.03 09:00 |
| ORANGEPL | 5,3800 | -0,0800 | -1,47% | 5,4700 | 5,5000 | 5,3250 | 791 154 | 4 281 666 | 22.03 17:01 |
| ORBIS | 90,6000 | -0,4000 | -0,44% | 91,0000 | 91,0000 | 90,6000 | 933 | 84 547 | 22.03 17:00 |
| ORCOGROUP | 1,2900 | 0,0100 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 500 | 645 | 22.03 14:20 |
| ORION | 7,3500 | 0,1500 | 2,08% | 7,1000 | 7,6000 | 7,1000 | 1 088 | 7 732 | 22.03 16:43 |
| ORZBIALY | 10,1000 | -0,1500 | -1,46% | 10,3000 | 10,3000 | 10,1000 | 1 150 | 11 707 | 22.03 16:43 |
| OTLOG | 6,1500 | 0,0000 | 0,00% | 6,1500 | 6,1500 | 6,0000 | 5 | 31 | 22.03 17:00 |
| OTMUCHOW | 2,1500 | 0,0300 | 1,42% | 2,1500 | 2,1500 | 2,1500 | 5 | 11 | 22.03 09:00 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 109,0000 | 3,0000 | 2,83% | 109,0000 | 109,0000 | 109,0000 | 1 | 109 | 22.03 09:01 |
| PAGED | 58,4000 | 0,0300 | 0,05% | 58,5000 | 58,5000 | 58,3400 | 273 | 15 930 | 12.10 17:00 |
| PAMAPOL | 1,4400 | 0,0400 | 2,86% | 1,4200 | 1,4400 | 1,3900 | 5 444 | 7 729 | 22.03 17:00 |
| PANOVA | 16,1000 | 0,1500 | 0,94% | 15,8500 | 16,1000 | 15,6000 | 191 | 3 001 | 22.03 17:00 |
| PATENTUS | 1,5000 | 0,0200 | 1,35% | 1,4400 | 1,5500 | 1,4200 | 324 200 | 487 889 | 22.03 17:03 |
| PBG | 0,1074 | 0,0000 | 0,00% | 0,1074 | 0,1074 | 0,1074 | 117 604 | 12 631 | 22.03 15:20 |
| PBKM | 67,0000 | 2,0000 | 3,08% | 67,0000 | 67,0000 | 65,8000 | 452 | 29 845 | 22.03 17:00 |
| PBSFINANSE | 0,2880 | 0,0020 | 0,70% | 0,2880 | 0,2880 | 0,2880 | 190 | 55 | 20.03 15:00 |
| PCCEXOL | 1,5500 | -0,0300 | -1,90% | 1,5800 | 1,5800 | 1,5500 | 17 506 | 27 137 | 22.03 11:40 |
| PCCINTER | 2,6700 | -0,0100 | -0,37% | 2,6800 | 2,6800 | 2,6700 | 630 | 1 687 | 02.03 16:01 |
| PCCROKITA | 91,0000 | -2,0000 | -2,15% | 92,8000 | 93,0000 | 91,0000 | 4 082 | 374 384 | 22.03 17:01 |
| PCGUARD | 1,1700 | -0,2800 | -19,31% | 1,1600 | 1,1700 | 1,1600 | 842 | 980 | 03.10 15:00 |
| PCM | 22,6000 | 0,1000 | 0,44% | 22,5000 | 22,6000 | 22,4000 | 13 017 | 293 244 | 22.03 14:27 |
| PEIXIN | 1,1700 | 0,1500 | 14,71% | 1,1700 | 1,1700 | 1,1700 | 303 | 355 | 21.03 15:00 |
| PEKABEX | 11,4000 | -0,3000 | -2,56% | 11,7000 | 11,7000 | 11,4000 | 2 130 | 24 450 | 22.03 16:29 |
| PEKAO | 109,6500 | -2,3500 | -2,10% | 111,9000 | 112,0000 | 109,6500 | 485 388 | 53 431 836 | 22.03 17:03 |
| PEMANAGER | 24,9000 | 0,0000 | 0,00% | 24,9000 | 24,9000 | 24,9000 | 5 | 125 | 22.03 09:00 |
| PEMUG | 0,8500 | -0,0200 | -2,30% | 0,8500 | 0,8500 | 0,8500 | 430 | 366 | 01.03 15:00 |
| PEP | 22,8000 | -0,3000 | -1,30% | 22,7000 | 23,4000 | 22,6000 | 1 250 | 28 505 | 22.03 17:00 |
| PEPEES | 1,4000 | -0,0200 | -1,41% | 1,4400 | 1,4400 | 1,4000 | 17 839 | 25 080 | 22.03 17:00 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PFLEIDER | 25,1000 | 0,7000 | 2,87% | 24,5000 | 25,4500 | 24,1000 | 8 970 | 222 967 | 22.03 17:03 |
| PGE | 10,0200 | -0,1900 | -1,86% | 10,2000 | 10,2950 | 10,0200 | 1 515 132 | 15 343 692 | 22.03 17:00 |
| PGNIG | 6,2950 | -0,1300 | -2,02% | 6,4400 | 6,4400 | 6,2700 | 3 206 108 | 20 267 530 | 22.03 17:04 |
| PGO | 1,6000 | 0,0300 | 1,91% | 1,5700 | 1,6200 | 1,5700 | 12 334 | 19 726 | 22.03 17:00 |
| PGSSOFT | 10,8000 | -0,1000 | -0,92% | 10,9500 | 10,9500 | 10,7500 | 1 025 | 11 053 | 22.03 16:43 |
| PHN | 12,8000 | -0,2000 | -1,54% | 13,0000 | 13,0000 | 12,8000 | 782 | 10 042 | 22.03 17:00 |
| PKNORLEN | 100,0000 | -1,2500 | -1,23% | 101,1500 | 101,8000 | 100,0000 | 607 142 | 60 919 964 | 22.03 17:04 |
| PKOBP | 38,7000 | -1,0000 | -2,52% | 39,5600 | 39,6900 | 38,7000 | 1 825 314 | 71 064 648 | 22.03 17:01 |
| PKPCARGO | 47,5000 | 0,5000 | 1,06% | 46,8000 | 48,0000 | 46,6500 | 134 924 | 6 405 669 | 22.03 17:00 |
| PLASTBOX | 2,0200 | 0,0100 | 0,50% | 2,0600 | 2,0600 | 2,0000 | 3 897 | 7 841 | 22.03 15:07 |
| PLATYNINW | 0,6000 | 0,0200 | 3,45% | 0,6000 | 0,6000 | 0,6000 | 985 | 591 | 21.03 09:00 |
| PLAY | 22,5800 | -0,0400 | -0,18% | 22,6600 | 22,9000 | 22,4600 | 300 413 | 6 809 756 | 22.03 17:01 |
| PLAYWAY | 168,0000 | -4,0000 | -2,33% | 174,0000 | 176,0000 | 167,0000 | 8 781 | 1 497 328 | 22.03 17:00 |
| PLAZACNTR | 3,0100 | -0,0500 | -1,63% | 2,9200 | 3,0100 | 2,8800 | 1 854 | 5 459 | 22.03 16:37 |
| PMPG | 1,9300 | 0,0400 | 2,12% | 1,8900 | 1,9300 | 1,8800 | 5 000 | 9 486 | 22.03 16:44 |
| POLICE | 13,8000 | -0,0500 | -0,36% | 13,8000 | 13,8000 | 13,8000 | 1 416 | 19 541 | 22.03 12:03 |
| POLIMEXMS | 2,8300 | 0,0100 | 0,35% | 2,8300 | 2,8590 | 2,8200 | 132 623 | 377 222 | 22.03 17:04 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLNA | 16,0000 | -0,3000 | -1,84% | 16,0000 | 16,9600 | 15,5000 | 14 571 | 232 232 | 27.11 17:00 |
| POLNORD | 8,0400 | 0,0400 | 0,50% | 8,0800 | 8,0800 | 7,9500 | 927 | 7 409 | 22.03 17:00 |
| POLWAX | 6,9800 | -0,1000 | -1,41% | 7,1000 | 7,1000 | 6,9800 | 1 410 | 9 856 | 22.03 15:13 |
| POZBUD | 2,1500 | -0,0400 | -1,83% | 2,1800 | 2,2600 | 2,1400 | 25 440 | 54 749 | 22.03 17:00 |
| PRAGMAFA | 16,1500 | 0,1500 | 0,94% | 16,0500 | 16,1500 | 16,0500 | 495 | 7 960 | 22.03 17:00 |
| PRAGMAINK | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 46 | 396 | 22.03 15:33 |
| PRAIRIE | 1,0020 | 0,0020 | 0,20% | 0,9900 | 1,0180 | 0,9900 | 145 793 | 146 232 | 22.03 16:38 |
| PRIMAMODA | 2,5300 | -0,1100 | -4,17% | 2,4800 | 2,5300 | 2,4800 | 1 250 | 3 120 | 21.03 17:00 |
| PRIMETECH | 1,2900 | 0,0100 | 0,78% | 1,2980 | 1,2980 | 1,2620 | 1 365 | 1 741 | 22.03 15:56 |
| PROCAD | 1,5000 | 0,0000 | 0,00% | 1,5600 | 1,5600 | 1,5000 | 3 311 | 5 032 | 22.03 15:06 |
| PROCHEM | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170 | 22.03 09:00 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 20,1000 | -1,2000 | -5,63% | 21,4000 | 21,4000 | 20,1000 | 787 | 16 097 | 22.03 14:59 |
| PROTEKTOR | 4,3500 | 0,0000 | 0,00% | 4,3500 | 4,3500 | 4,3500 | 21 | 91 | 22.03 15:50 |
| PROVIDENT | 9,7600 | -0,1000 | -1,01% | 9,7600 | 9,7600 | 9,7600 | 250 | 2 440 | 21.03 13:05 |
| PULAWY | 108,5000 | -0,5000 | -0,46% | 111,0000 | 111,0000 | 108,5000 | 446 | 49 082 | 22.03 16:35 |
| PZU | 40,7600 | -0,6900 | -1,66% | 41,4500 | 41,5400 | 40,7600 | 1 263 133 | 51 791 940 | 22.03 17:00 |
| QUANTUM | 16,2500 | 0,0000 | 0,00% | 16,2500 | 16,2500 | 16,2500 | 300 | 4 875 | 21.03 14:06 |
| QUERCUS | 2,5900 | -0,0200 | -0,77% | 2,6100 | 2,6500 | 2,5600 | 22 545 | 58 628 | 22.03 15:42 |
| QUMAK | 0,1676 | -0,0324 | -16,20% | 0,1970 | 0,1970 | 0,1676 | 556 484 | 102 729 | 22.03 17:00 |
| R22 | 19,2000 | -0,3800 | -1,94% | 19,5800 | 19,5800 | 19,2000 | 166 | 3 246 | 22.03 13:56 |
| RADPOL | 1,2700 | -0,0100 | -0,78% | 1,3100 | 1,3100 | 1,2600 | 13 455 | 16 974 | 22.03 13:59 |
| RAFAKO | 2,2000 | -0,0300 | -1,35% | 2,2400 | 2,2800 | 2,1900 | 201 648 | 448 661 | 22.03 17:04 |
| RAFAMET | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 8 | 102 | 22.03 09:24 |
| RAINBOW | 22,0000 | -0,2000 | -0,90% | 22,2000 | 22,2000 | 21,6000 | 1 750 | 38 246 | 22.03 17:00 |
| RANKPROGR | 1,5400 | 0,0050 | 0,33% | 1,5300 | 1,5400 | 1,5100 | 16 238 | 24 617 | 22.03 17:00 |
| RAWLPLUG | 9,1400 | 0,1400 | 1,56% | 9,1400 | 9,1400 | 8,9000 | 1 800 | 16 114 | 22.03 17:00 |
| REDAN | 0,5260 | 0,0020 | 0,38% | 0,5240 | 0,5260 | 0,5200 | 37 625 | 19 600 | 22.03 15:14 |
| REDWOOD | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,0900 | 0,0900 | 12 | 1 | 22.03 11:00 |
| REGNON | 0,1000 | -0,0200 | -16,67% | 0,1000 | 0,1000 | 0,1000 | 41 764 | 4 176 | 29.03 15:00 |
| REINHOLD | 0,2000 | 0,0050 | 2,56% | 0,2000 | 0,2000 | 0,2000 | 2 100 | 420 | 20.03 15:00 |
| REINO | 1,5800 | 0,0050 | 0,32% | 1,5750 | 1,5800 | 1,5750 | 118 | 186 | 22.03 15:32 |
| RELPOL | 7,5600 | -0,0600 | -0,79% | 7,6200 | 7,6200 | 7,5600 | 206 | 1 562 | 22.03 14:02 |
| REMAK | 13,8500 | -0,3500 | -2,46% | 14,0000 | 14,0000 | 13,3000 | 1 345 | 18 310 | 22.03 16:39 |
| RESBUD | 0,2200 | 0,0040 | 1,85% | 0,2200 | 0,2200 | 0,2200 | 3 000 | 660 | 22.03 11:00 |
| ROBYG | 3,9800 | -0,0100 | -0,25% | 3,9800 | 3,9900 | 3,9800 | 23 060 | 91 804 | 01.03 16:49 |
| RONSON | 0,8140 | -0,0040 | -0,49% | 0,8180 | 0,8240 | 0,8140 | 30 000 | 24 592 | 22.03 17:00 |
| ROPCZYCE | 38,7000 | 0,1000 | 0,26% | 38,6000 | 38,7000 | 38,4000 | 267 | 10 275 | 22.03 17:00 |
| RUBICON | 0,9780 | -0,0060 | -0,61% | 0,9840 | 0,9840 | 0,9200 | 5 427 | 5 051 | 22.03 17:00 |
| SADOVAYA | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 12 000 | 1 440 | 02.05 15:00 |
| SANOK | 29,1000 | -0,4000 | -1,36% | 29,0000 | 29,1000 | 28,6000 | 1 075 | 31 021 | 22.03 17:00 |
| SANPL | 389,4000 | -5,6000 | -1,42% | 391,8000 | 393,2000 | 385,0000 | 34 086 | 13 289 443 | 22.03 17:00 |
| SANTANDER | 18,5000 | 0,0000 | 0,00% | 18,5600 | 18,5600 | 18,5000 | 1 029 | 19 082 | 22.03 12:29 |
| SANWIL | 0,6500 | 0,0000 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 839 | 545 | 21.03 16:34 |
| SARE | 5,4500 | 0,2000 | 3,81% | 5,4500 | 5,4500 | 5,4500 | 19 | 104 | 21.03 16:35 |
| SCOPAK | 0,1400 | -0,0300 | -17,65% | 0,1400 | 0,1400 | 0,1400 | 170 | 24 | 22.03 15:01 |
| SECOGROUP | 16,0000 | 0,5000 | 3,23% | 15,0000 | 16,0000 | 14,9000 | 1 835 | 28 165 | 21.03 16:43 |
| SEKO | 9,1000 | 0,3000 | 3,41% | 8,8000 | 9,2000 | 8,8000 | 1 255 | 11 443 | 22.03 17:00 |
| SELENAFM | 11,0000 | -0,2000 | -1,79% | 11,0000 | 11,1000 | 11,0000 | 1 233 | 13 648 | 22.03 16:44 |
| SELVITA | 55,6000 | 0,8000 | 1,46% | 54,8000 | 55,6000 | 54,4000 | 1 430 | 78 372 | 22.03 17:00 |
| SELVITA-PDA | 57,5000 | -3,5000 | -5,74% | 57,5000 | 57,5000 | 57,5000 | 12 | 690 | 09.04 14:17 |
| SERINUS | 0,6260 | -0,0060 | -0,95% | 0,6380 | 0,6380 | 0,6100 | 114 546 | 71 649 | 22.03 16:48 |
| SESCOM | 35,4000 | 0,4000 | 1,14% | 35,4000 | 35,4000 | 35,4000 | 3 | 106 | 22.03 09:25 |
| SETANTA | 1,3000 | 0,0000 | 0,00% | 1,2300 | 1,3000 | 1,2200 | 1 540 | 1 920 | 22.03 17:00 |
| SFINKS | 0,9600 | 0,0100 | 1,05% | 0,9500 | 0,9620 | 0,9200 | 65 299 | 62 181 | 22.03 16:47 |
| SILVAIR-REGS | 14,5480 | 0,0080 | 0,06% | 14,5480 | 14,5480 | 14,5480 | 5 | 73 | 22.03 09:00 |
| SILVANO | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 91 | 992 | 22.03 10:47 |
| SIMPLE | 6,8500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,8500 | 1 205 | 8 255 | 22.03 15:11 |
| SKARBIEC | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,1000 | 17,0000 | 410 | 6 976 | 22.03 16:37 |
| SKOTAN | 0,8600 | 0,0100 | 1,18% | 0,8200 | 0,8600 | 0,8200 | 32 595 | 27 512 | 22.03 15:29 |
| SKYLINE | 0,6800 | 0,0000 | 0,00% | 0,6700 | 0,6800 | 0,6700 | 2 079 | 1 394 | 20.03 10:50 |
| SLEEPZAG | 3,1200 | 0,0400 | 1,30% | 3,0800 | 3,1200 | 3,0800 | 833 | 2 586 | 22.03 14:23 |
| SNIEZKA | 87,5000 | 0,0000 | 0,00% | 87,5000 | 87,5000 | 87,5000 | 5 | 438 | 22.03 09:00 |
| SOHODEV | 1,0900 | -0,0400 | -3,54% | 1,1300 | 1,1300 | 1,0900 | 4 258 | 4 811 | 22.03 14:47 |
| SOLAR | 0,6160 | 0,0240 | 4,05% | 0,5900 | 0,6160 | 0,5900 | 2 | 1 | 22.03 16:22 |
| SONEL | 7,0000 | 0,1000 | 1,45% | 6,9000 | 7,0000 | 6,9000 | 20 | 139 | 18.03 12:14 |
| SOPHARMA | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 20 | 166 | 25.02 09:00 |
| STALEXP | 3,9200 | -0,0800 | -2,00% | 4,0200 | 4,0400 | 3,8700 | 205 716 | 817 532 | 22.03 17:00 |
| STALPROD | 333,0000 | 13,0000 | 4,06% | 319,5000 | 333,0000 | 319,5000 | 1 177 | 379 692 | 22.03 17:00 |
| STALPROFI | 9,1500 | -0,2000 | -2,14% | 9,3500 | 9,3500 | 9,0500 | 1 089 | 10 001 | 22.03 17:00 |
| STAPORKOW | 1,9000 | 0,0000 | 0,00% | 1,8500 | 1,9000 | 1,8000 | 3 250 | 6 010 | 22.03 14:35 |
| STARHEDGE | 0,7000 | -0,0350 | -4,76% | 0,7350 | 0,7400 | 0,7000 | 4 899 | 3 561 | 22.03 17:00 |
| STELMET | 8,9600 | -0,0800 | -0,88% | 9,0400 | 9,0600 | 8,9000 | 1 337 | 11 997 | 22.03 16:38 |
| SUNEX | 5,0000 | 0,0100 | 0,20% | 4,9800 | 5,0000 | 4,9700 | 496 | 2 470 | 22.03 15:26 |
| SUWARY | 10,6000 | -0,2000 | -1,85% | 10,6000 | 10,6000 | 10,6000 | 139 | 1 473 | 22.03 09:00 |
| SWISSMED | 1,7600 | 0,0400 | 2,33% | 1,7600 | 1,7600 | 1,7000 | 16 340 | 28 585 | 22.03 16:37 |
| SYGNITY | 3,1000 | 0,0300 | 0,98% | 3,0000 | 3,1000 | 2,9700 | 401 731 | 1 225 304 | 22.03 16:46 |
| SYNEKTIK | 13,9000 | 0,4000 | 2,96% | 13,5000 | 14,2500 | 13,4000 | 6 224 | 86 358 | 22.03 16:10 |
| SYNTHOS | 4,8900 | -0,0100 | -0,20% | 4,9000 | 4,9100 | 4,8800 | 267 394 | 1 309 009 | 15.01 17:00 |
| TALANX | 150,0000 | 13,0000 | 9,49% | 150,0000 | 150,0000 | 150,0000 | 2 | 300 | 18.03 10:22 |
| TALEX | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 509 | 7 126 | 19.03 10:37 |
| TARCZYNSKI | 16,1500 | -0,7500 | -4,44% | 16,1000 | 16,8000 | 16,1000 | 99 | 1 597 | 22.03 17:00 |
| TATRY | 135,0000 | -1,0000 | -0,74% | 135,0000 | 135,0000 | 135,0000 | 25 | 3 375 | 20.03 15:26 |
| TAURONPE | 2,1000 | -0,0480 | -2,23% | 2,1520 | 2,1700 | 2,1000 | 3 239 948 | 6 900 648 | 22.03 17:02 |
| TBULL | 30,4000 | 0,0000 | 0,00% | 30,2000 | 31,0000 | 30,2000 | 899 | 27 436 | 22.03 17:00 |
| TERMOREX | 0,9800 | 0,0000 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 25 | 25 | 22.03 09:30 |
| TESGAS | 3,7100 | 0,0800 | 2,20% | 3,6300 | 3,7100 | 3,6300 | 9 526 | 35 198 | 22.03 15:54 |
| TIM | 7,0400 | 0,0400 | 0,57% | 7,0200 | 7,2000 | 7,0000 | 21 568 | 153 271 | 22.03 17:00 |
| TORPOL | 6,8600 | -0,0400 | -0,58% | 6,9600 | 6,9600 | 6,6200 | 60 307 | 407 055 | 22.03 17:00 |
| TOWERINVT | 21,9000 | 0,0000 | 0,00% | 21,9000 | 21,9000 | 21,9000 | 211 | 4 621 | 22.03 11:19 |
| TOYA | 7,2600 | 0,2400 | 3,42% | 7,0400 | 7,2600 | 7,0400 | 32 | 232 | 22.03 16:37 |
| TRAKCJA | 2,7900 | 0,0350 | 1,27% | 2,7950 | 2,8450 | 2,7600 | 64 834 | 182 245 | 22.03 16:44 |
| TRANSPOL | 3,6000 | -0,0300 | -0,83% | 3,5900 | 3,6600 | 3,5900 | 8 307 | 30 102 | 22.03 15:54 |
| TRITON | 2,5300 | -0,0100 | -0,39% | 2,5300 | 2,5300 | 2,5300 | 440 | 1 113 | 20.03 14:11 |
| TSGAMES | 100,0000 | -4,0000 | -3,85% | 102,0000 | 105,0000 | 99,0000 | 22 334 | 2 260 436 | 22.03 17:00 |
| TXM | 0,2100 | -0,0100 | -4,55% | 0,2100 | 0,2100 | 0,2100 | 10 003 | 2 101 | 22.03 15:02 |
| ULMA | 65,0000 | -1,5000 | -2,26% | 65,0000 | 65,0000 | 65,0000 | 1 | 65 | 22.03 09:01 |
| UNIBEP | 6,4600 | -0,0200 | -0,31% | 6,4800 | 6,4800 | 6,3200 | 2 900 | 18 470 | 22.03 16:13 |
| UNICREDIT | 49,2000 | -3,1200 | -5,96% | 49,2000 | 49,2000 | 49,2000 | 26 | 1 279 | 22.03 15:56 |
| UNIMA | 2,5300 | 0,0000 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 20 | 51 | 20.03 09:43 |
| UNIMOT | 13,4000 | 0,5000 | 3,88% | 12,9500 | 13,5000 | 12,8000 | 4 527 | 59 405 | 22.03 17:00 |
| UNIWHEELS | 300,0000 | 0,0000 | 0,00% | 300,0000 | 301,0000 | 299,0000 | 3 977 | 1 192 748 | 19.02 17:00 |
| URSUS | 1,7100 | 0,0100 | 0,59% | 1,6740 | 1,7990 | 1,6000 | 1 362 140 | 2 328 193 | 22.03 17:03 |
| VENTUREIN | 1,2900 | -0,0100 | -0,77% | 1,3100 | 1,3100 | 1,2900 | 11 730 | 15 246 | 21.03 16:27 |
| VIGOSYS | 314,0000 | 4,0000 | 1,29% | 314,0000 | 314,0000 | 314,0000 | 3 | 942 | 22.03 12:49 |
| VINDEXUS | 7,7000 | 0,0200 | 0,26% | 7,7000 | 7,7000 | 7,6800 | 2 031 | 15 629 | 22.03 09:52 |
| VISTAL | 2,2100 | -0,0500 | -2,21% | 2,2500 | 2,3000 | 2,1500 | 176 183 | 392 281 | 22.03 17:03 |
| VISTULA | 4,3200 | -0,0300 | -0,69% | 4,3500 | 4,3500 | 4,2600 | 63 592 | 274 145 | 22.03 17:00 |
| VIVID | 1,7000 | -0,0100 | -0,58% | 1,6900 | 1,7550 | 1,6000 | 651 575 | 1 094 715 | 22.03 17:00 |
| VOTUM | 6,5600 | 0,0400 | 0,61% | 6,5000 | 6,9600 | 6,3000 | 77 583 | 513 163 | 22.03 17:03 |
| VOXEL | 26,8000 | -0,2000 | -0,74% | 27,0000 | 27,0000 | 26,2000 | 3 849 | 102 231 | 22.03 17:00 |
| WADEX | 5,5000 | 0,2000 | 3,77% | 5,5000 | 5,5000 | 5,5000 | 990 | 5 445 | 22.03 12:21 |
| WARIMPEX | 5,1400 | 0,1400 | 2,80% | 5,0400 | 5,1400 | 5,0400 | 313 | 1 578 | 22.03 10:31 |
| WASKO | 1,7150 | 0,0150 | 0,88% | 1,7200 | 1,7500 | 1,6800 | 18 939 | 32 643 | 22.03 17:00 |
| WAWEL | 880,0000 | -4,0000 | -0,45% | 888,0000 | 892,0000 | 862,0000 | 3 154 | 2 775 400 | 22.03 16:29 |
| WDX | 14,8500 | 0,0000 | 0,00% | 14,8500 | 14,8500 | 14,8000 | 232 | 3 440 | 14.03 17:00 |
| WIELTON | 12,0000 | -0,1200 | -0,99% | 12,2000 | 12,2800 | 12,0000 | 10 423 | 126 195 | 22.03 17:04 |
| WIKANA | 1,1800 | 0,0000 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 165 | 195 | 22.03 16:24 |
| WILBO | 0,2400 | 0,0000 | 0,00% | 0,2200 | 0,2400 | 0,2200 | 3 339 | 735 | 02.10 15:00 |
| WINVEST | 0,8800 | 0,0800 | 10,00% | 0,8800 | 0,8800 | 0,8800 | 100 | 88 | 21.11 15:00 |
| WIRTUALNA | 59,0000 | -0,4000 | -0,67% | 59,4000 | 60,0000 | 59,0000 | 2 361 | 139 502 | 22.03 17:00 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| WITTCHEN | 16,4000 | 0,3000 | 1,86% | 16,4000 | 16,4000 | 16,4000 | 54 | 886 | 22.03 10:55 |
| WOJAS | 4,9200 | 0,0000 | 0,00% | 4,9000 | 4,9200 | 4,9000 | 42 | 206 | 22.03 16:20 |
| WORKSERV | 2,1000 | -0,0400 | -1,87% | 2,1300 | 2,1300 | 2,0400 | 147 029 | 303 507 | 22.03 17:00 |
| XTB | 4,0000 | -0,1000 | -2,44% | 3,9500 | 4,0900 | 3,9500 | 8 958 | 36 009 | 22.03 17:00 |
| XTPL | 166,5000 | 2,0000 | 1,22% | 164,5000 | 166,5000 | 160,0000 | 398 | 65 598 | 22.03 17:00 |
| YOLO | 1,9700 | -0,0100 | -0,51% | 1,9700 | 1,9700 | 1,9700 | 100 | 197 | 22.03 10:16 |
| ZAMET | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 50 | 40 | 22.03 17:00 |
| ZASTAL | 0,3200 | -0,0080 | -2,44% | 0,3200 | 0,3200 | 0,3200 | 10 000 | 3 200 | 22.03 11:00 |
| ZEPAK | 8,0000 | -0,1500 | -1,84% | 8,0500 | 8,1400 | 7,9000 | 8 553 | 68 335 | 22.03 16:49 |
| ZPUE | 101,0000 | 4,0000 | 4,12% | 97,0000 | 102,0000 | 97,0000 | 326 | 32 474 | 22.03 10:28 |
| ZREMB | 0,4900 | -0,0100 | -2,00% | 0,4700 | 0,4900 | 0,4700 | 15 731 | 7 596 | 28.09 15:02 |
| ZUE | 3,7900 | -0,0100 | -0,26% | 3,8000 | 3,8000 | 3,7500 | 2 900 | 10 942 | 22.03 17:00 |
| ZYWIEC | 510,0000 | -5,0000 | -0,97% | 515,0000 | 520,0000 | 505,0000 | 12 | 6 175 | 22.03 17:00 |
