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 | 3,2300 | -0,0400 | -1,22% | 3,2650 | 3,2650 | 3,1500 | 26 424 | 84 279 | 25.10 17:00 |
| 08OCTAVA | 1,0500 | 0,0000 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 35 | 37 | 25.10 15:00 |
| 11BIT | 432,6000 | -3,8000 | -0,87% | 436,2000 | 443,6000 | 430,2000 | 2 230 | 975 542 | 25.10 17:00 |
| 3RGAMES | 0,8280 | 0,0180 | 2,22% | 0,8280 | 0,8280 | 0,8280 | 551 | 456 | 25.10 17:00 |
| 4FUNMEDIA | 6,9800 | -0,0400 | -0,57% | 7,0000 | 7,1000 | 6,9800 | 3 040 | 21 262 | 25.10 15:04 |
| ABPL | 57,2000 | -1,6000 | -2,72% | 58,6000 | 58,6000 | 56,0000 | 4 922 | 281 361 | 25.10 17:00 |
| ACAUTOGAZ | 34,5000 | 0,3000 | 0,88% | 34,2000 | 34,7000 | 34,0000 | 799 | 27 403 | 25.10 16:23 |
| ACTION | 15,2000 | 0,2000 | 1,33% | 15,2500 | 15,3500 | 15,0000 | 20 253 | 307 753 | 25.10 17:00 |
| ADIUVO | 3,7100 | 0,0000 | 0,00% | 3,8300 | 3,8300 | 3,7100 | 2 145 | 7 967 | 25.10 15:28 |
| AGORA | 8,3600 | 0,0600 | 0,72% | 8,3600 | 8,4600 | 8,3600 | 6 510 | 54 601 | 25.10 15:16 |
| AGROTON | 11,1000 | 2,8000 | 33,73% | 8,3000 | 11,1000 | 8,3000 | 392 734 | 3 900 584 | 25.10 16:44 |
| AIGAMES | 4,8000 | -0,1300 | -2,64% | 4,9300 | 5,0000 | 4,7100 | 28 989 | 139 818 | 25.10 16:32 |
| AILLERON | 12,9500 | -0,6500 | -4,78% | 13,7000 | 13,7000 | 12,5500 | 57 411 | 737 200 | 25.10 17:00 |
| AIRWAY | 1,2040 | 0,0440 | 3,79% | 1,1600 | 1,2700 | 1,1500 | 523 650 | 636 260 | 25.10 17:00 |
| ALIOR | 54,1600 | -0,1200 | -0,22% | 54,3800 | 55,0000 | 54,0000 | 230 155 | 12 569 168 | 25.10 17:04 |
| ALLEGRO | 48,6700 | -1,6800 | -3,34% | 50,1600 | 51,3000 | 48,5800 | 1 885 046 | 92 901 352 | 25.10 17:02 |
| ALTA | 2,7500 | -0,0200 | -0,72% | 2,6500 | 2,7500 | 2,5800 | 11 742 | 30 988 | 25.10 16:35 |
| ALTUS | 1,7200 | -0,0150 | -0,86% | 1,7300 | 1,7400 | 1,7000 | 18 698 | 32 135 | 25.10 17:00 |
| ALUMETAL | 55,2000 | -0,4000 | -0,72% | 56,0000 | 56,0000 | 55,0000 | 17 447 | 963 852 | 25.10 17:00 |
| AMBRA | 25,3000 | 0,5000 | 2,02% | 25,0000 | 25,6000 | 24,9000 | 5 939 | 149 075 | 25.10 17:00 |
| AMICA | 124,8000 | -3,0000 | -2,35% | 127,0000 | 130,0000 | 124,6000 | 8 420 | 1 065 753 | 25.10 17:04 |
| AMPLI | 0,5800 | 0,0100 | 1,75% | 0,5800 | 0,5800 | 0,5800 | 1 400 | 812 | 25.10 11:00 |
| AMREST | 31,9000 | -0,1000 | -0,31% | 32,0000 | 32,0000 | 31,4000 | 57 951 | 1 837 771 | 25.10 17:00 |
| ANSWEAR | 36,0000 | 1,4500 | 4,20% | 34,8000 | 36,0000 | 34,6000 | 19 362 | 684 425 | 25.10 17:00 |
| APATOR | 21,7000 | -0,1000 | -0,46% | 21,8000 | 22,0000 | 21,7000 | 3 450 | 75 568 | 25.10 17:00 |
| APLISENS | 13,8000 | -0,2000 | -1,43% | 13,8000 | 13,8000 | 13,8000 | 210 | 2 898 | 25.10 14:07 |
| APSENERGY | 3,5800 | -0,1700 | -4,53% | 3,6000 | 3,6000 | 3,5100 | 822 | 2 890 | 25.10 16:46 |
| ARCHICOM | 24,3000 | 0,6000 | 2,53% | 23,6000 | 24,3000 | 23,5000 | 19 294 | 456 953 | 25.10 16:40 |
| ARCTIC | 7,7500 | 0,2600 | 3,47% | 7,5600 | 7,7800 | 7,4600 | 88 092 | 673 542 | 25.10 17:00 |
| ARTERIA | 6,2500 | 0,0500 | 0,81% | 6,2000 | 6,2500 | 6,2000 | 360 | 2 233 | 25.10 16:18 |
| ARTIFEX | 12,5000 | 0,2000 | 1,63% | 12,4000 | 12,5500 | 12,4000 | 6 257 | 78 117 | 25.10 17:00 |
| ASBIS | 22,4000 | 0,2000 | 0,90% | 22,2000 | 23,3000 | 21,9000 | 430 095 | 9 744 973 | 25.10 17:01 |
| ASMGROUP | 0,4500 | 0,0180 | 4,17% | 0,4500 | 0,4500 | 0,4500 | 1 | 0 | 04.10 13:07 |
| ASSECOBS | 37,9000 | 1,1000 | 2,99% | 37,1000 | 37,9000 | 37,0000 | 5 811 | 217 853 | 25.10 17:00 |
| ASSECOPOL | 96,6500 | -1,8500 | -1,88% | 99,0000 | 99,5000 | 96,5500 | 39 375 | 3 831 066 | 25.10 17:00 |
| ASSECOSEE | 47,7000 | -0,3000 | -0,62% | 48,0000 | 48,0000 | 47,4000 | 1 079 | 51 321 | 25.10 17:00 |
| ASTARTA | 56,6000 | 4,9000 | 9,48% | 52,2000 | 56,6000 | 51,8000 | 94 573 | 5 199 640 | 25.10 17:04 |
| ATAL | 48,1000 | 0,9000 | 1,91% | 47,2000 | 48,2000 | 47,2000 | 10 294 | 492 186 | 25.10 17:00 |
| ATENDE | 4,8900 | -0,0300 | -0,61% | 4,9000 | 4,9800 | 4,8000 | 45 883 | 223 090 | 25.10 16:38 |
| ATLANTAPL | 8,6000 | 0,1000 | 1,18% | 8,5000 | 8,8000 | 8,5000 | 4 514 | 38 574 | 25.10 15:44 |
| ATLANTIS | 2,8800 | -0,0200 | -0,69% | 2,9000 | 2,9000 | 2,8800 | 3 444 | 9 944 | 25.10 17:00 |
| ATLASEST | 2,1800 | 0,0800 | 3,81% | 2,1800 | 2,1800 | 2,1800 | 1 | 2 | 25.10 09:00 |
| ATM | 12,1000 | -0,4000 | -3,20% | 12,7000 | 12,7000 | 12,1000 | 1 254 | 15 396 | 01.07 13:17 |
| ATMGRUPA | 4,4600 | 0,1700 | 3,96% | 4,2800 | 4,4600 | 4,2800 | 29 344 | 128 264 | 25.10 16:49 |
| ATREM | 2,2600 | 0,0200 | 0,89% | 2,2700 | 2,2700 | 2,2000 | 10 266 | 22 830 | 25.10 17:00 |
| AUGA | 2,4200 | 0,0200 | 0,83% | 2,4000 | 2,4200 | 2,4000 | 1 230 | 2 971 | 21.09 13:51 |
| AUTOPARTN | 13,1000 | -0,1500 | -1,13% | 13,2000 | 13,3500 | 12,9500 | 47 733 | 625 966 | 25.10 17:00 |
| AWBUD | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 20 | 19 | 09.09 11:00 |
| BAHOLDING | 0,7590 | 0,0300 | 4,12% | 0,7700 | 0,8200 | 0,7300 | 1 340 508 | 1 043 087 | 25.10 17:02 |
| BBIDEV | 5,7600 | -0,2200 | -3,68% | 5,8000 | 5,9600 | 5,7600 | 300 | 1 768 | 25.10 16:14 |
| BEDZIN | 6,8500 | 0,0000 | 0,00% | 7,3000 | 7,3000 | 6,8000 | 3 169 | 21 609 | 25.10 15:16 |
| BENEFIT | 778,0000 | 0,0000 | 0,00% | 778,0000 | 778,0000 | 770,0000 | 2 685 | 2 074 385 | 25.10 17:00 |
| BERLING | 5,4000 | 0,0000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 455 | 2 457 | 18.10 11:00 |
| BEST | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 200 | 5 400 | 25.10 15:46 |
| BETACOM | 7,8500 | -0,1500 | -1,88% | 8,0000 | 8,0000 | 7,8500 | 1 025 | 8 050 | 25.10 13:42 |
| BIK | 22,4000 | 0,2000 | 0,90% | 22,8000 | 22,8000 | 22,4000 | 9 | 204 | 06.05 14:34 |
| BIOMEDLUB | 9,4380 | 0,1200 | 1,29% | 9,3500 | 9,4500 | 9,2480 | 68 496 | 642 423 | 25.10 17:00 |
| BIOTON | 4,6850 | -0,0150 | -0,32% | 4,7150 | 4,7400 | 4,6850 | 21 097 | 99 303 | 25.10 17:00 |
| BNPPPL | 93,0000 | 1,4000 | 1,53% | 92,0000 | 93,0000 | 91,8000 | 67 | 6 189 | 25.10 17:00 |
| BOGDANKA | 41,9000 | 2,8500 | 7,30% | 39,3000 | 42,0000 | 39,3000 | 256 542 | 10 558 559 | 25.10 17:04 |
| BOOMBIT | 19,0000 | -0,4800 | -2,46% | 19,4800 | 19,4800 | 18,6000 | 14 269 | 270 269 | 25.10 16:49 |
| BORYSZEW | 3,2700 | 0,0200 | 0,62% | 3,2500 | 3,2950 | 3,2500 | 128 831 | 421 104 | 25.10 17:03 |
| BOS | 10,7000 | 0,1000 | 0,94% | 10,8000 | 10,9500 | 10,5000 | 50 763 | 543 031 | 25.10 17:00 |
| BOWIM | 9,2800 | -0,0200 | -0,22% | 9,4400 | 9,4800 | 9,2000 | 37 134 | 346 933 | 25.10 17:00 |
| BRAND24 | 22,0000 | 0,5000 | 2,33% | 21,6000 | 22,0000 | 21,4000 | 1 456 | 31 695 | 25.10 16:34 |
| BRASTER | 1,0320 | 0,0320 | 3,20% | 1,0160 | 1,0480 | 1,0000 | 57 460 | 58 961 | 25.10 16:49 |
| BUDIMEX | 268,5000 | -1,0000 | -0,37% | 269,5000 | 269,5000 | 264,5000 | 4 821 | 1 285 737 | 25.10 17:00 |
| BUMECH | 33,0000 | 4,2000 | 14,58% | 29,4000 | 33,0000 | 29,4000 | 746 703 | 23 363 512 | 25.10 17:04 |
| CAPITAL | 2,0400 | -0,0200 | -0,97% | 2,0400 | 2,0400 | 2,0400 | 4 000 | 8 160 | 25.10 15:05 |
| CAPTORTX | 195,4800 | -1,4800 | -0,75% | 196,9800 | 196,9800 | 194,7000 | 477 | 93 259 | 25.10 16:37 |
| CAPTORTX-PDA | 182,0000 | 0,0000 | 0,00% | 182,0000 | 185,0000 | 180,0000 | 535 | 97 151 | 10.06 17:01 |
| CAVATINA | 24,0000 | -0,4000 | -1,64% | 24,4000 | 24,4500 | 24,0000 | 186 | 4 480 | 25.10 14:49 |
| CCC | 123,4500 | -1,0500 | -0,84% | 124,5000 | 125,0000 | 121,7000 | 71 614 | 8 800 956 | 25.10 17:01 |
| CCENERGY | 1,3600 | -0,0100 | -0,73% | 1,3800 | 1,3800 | 1,3000 | 13 822 | 18 529 | 25.10 16:37 |
| CDPROJEKT | 187,2000 | 2,9200 | 1,58% | 185,5000 | 187,6800 | 184,7000 | 222 791 | 41 547 412 | 25.10 17:01 |
| CDRL | 24,6000 | 0,8000 | 3,36% | 24,7000 | 24,7000 | 24,6000 | 10 | 246 | 25.10 14:32 |
| CELTIC | 7,2500 | 0,1500 | 2,11% | 7,2500 | 7,2500 | 7,2500 | 120 | 870 | 25.10 11:43 |
| CEZ | 133,0000 | 2,9000 | 2,23% | 131,0000 | 134,9000 | 131,0000 | 19 066 | 2 535 963 | 25.10 16:44 |
| CFI | 0,2990 | -0,0040 | -1,32% | 0,2990 | 0,3000 | 0,2850 | 116 285 | 34 379 | 25.10 16:44 |
| CIECH | 37,4000 | 0,0500 | 0,13% | 37,0000 | 37,8000 | 36,7000 | 86 311 | 3 224 210 | 25.10 17:03 |
| CIGAMES | 1,6900 | 0,0240 | 1,44% | 1,6780 | 1,7180 | 1,6500 | 839 241 | 1 415 252 | 25.10 17:00 |
| CITYSERV | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 525 | 7 088 | 25.10 16:06 |
| CLNPHARMA | 36,6000 | -0,2000 | -0,54% | 36,5000 | 37,0000 | 36,0500 | 11 636 | 424 240 | 25.10 17:00 |
| CNT | 22,0000 | -0,4000 | -1,79% | 22,0000 | 22,4000 | 22,0000 | 1 167 | 25 705 | 25.10 15:49 |
| COALENERG | 5,3200 | 0,9300 | 21,18% | 4,5000 | 5,3800 | 4,5000 | 1 011 191 | 4 998 342 | 25.10 17:01 |
| COGNOR | 4,5200 | 0,2800 | 6,60% | 4,2500 | 4,5400 | 4,2500 | 541 604 | 2 410 888 | 25.10 17:04 |
| COMARCH | 245,0000 | -3,0000 | -1,21% | 248,0000 | 248,0000 | 242,0000 | 553 | 135 347 | 25.10 17:00 |
| COMP | 57,0000 | -0,6000 | -1,04% | 57,8000 | 57,8000 | 56,8000 | 2 476 | 141 932 | 25.10 17:00 |
| COMPERIA | 6,6500 | 0,0000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 1 100 | 7 315 | 25.10 14:05 |
| CORMAY | 1,4500 | 0,0760 | 5,53% | 1,3750 | 1,4900 | 1,3700 | 620 852 | 894 753 | 25.10 17:03 |
| CPGROUP | 9,6000 | 0,0000 | 0,00% | 9,6000 | 9,6000 | 9,5000 | 173 | 1 654 | 25.10 16:48 |
| CREEPYJAR | 730,0000 | -4,0000 | -0,54% | 734,0000 | 734,0000 | 714,0000 | 515 | 372 321 | 25.10 17:00 |
| CYFRPLSAT | 36,2000 | -0,1600 | -0,44% | 36,4200 | 36,7200 | 36,0000 | 176 644 | 6 398 571 | 25.10 17:01 |
| CZTOREBKA | 0,5500 | -0,0300 | -5,17% | 0,5400 | 0,6200 | 0,5350 | 27 700 | 15 883 | 25.10 15:41 |
| DADELO | 17,2500 | -0,2000 | -1,15% | 17,4000 | 17,4000 | 17,2500 | 296 | 5 125 | 25.10 16:48 |
| DATAWALK | 251,0000 | 9,5000 | 3,93% | 242,0000 | 252,0000 | 242,0000 | 2 250 | 560 270 | 25.10 17:01 |
| DEBICA | 78,0000 | 0,0000 | 0,00% | 78,0000 | 78,4000 | 77,2000 | 1 136 | 88 249 | 25.10 16:48 |
| DECORA | 38,9000 | 0,2000 | 0,52% | 39,2000 | 39,2000 | 38,3000 | 12 551 | 487 814 | 25.10 17:00 |
| DEKPOL | 33,8000 | 0,3000 | 0,90% | 33,4000 | 33,8000 | 33,0000 | 1 126 | 37 331 | 25.10 16:41 |
| DELKO | 16,1600 | -0,0200 | -0,12% | 16,0200 | 16,1600 | 16,0200 | 1 978 | 31 728 | 25.10 16:40 |
| DEVELIA | 3,6000 | -0,0600 | -1,64% | 3,6000 | 3,8400 | 3,5150 | 253 395 | 914 428 | 25.10 17:04 |
| DGA | 8,6000 | -0,2500 | -2,82% | 9,2000 | 9,2000 | 8,6000 | 52 | 452 | 25.10 10:49 |
| DIGITREE | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 200 | 1 500 | 22.10 10:39 |
| DINOPL | 374,8000 | 6,6000 | 1,79% | 369,4000 | 374,8000 | 369,3000 | 83 289 | 31 060 264 | 25.10 17:03 |
| DOMDEV | 138,4000 | -0,4000 | -0,29% | 138,8000 | 140,4000 | 137,8000 | 3 137 | 435 811 | 25.10 17:00 |
| DROP | 0,1900 | 0,0070 | 3,83% | 0,2000 | 0,2000 | 0,1900 | 20 162 | 3 901 | 06.11 15:22 |
| DROZAPOL | 6,2500 | 0,1000 | 1,63% | 6,1000 | 6,2500 | 5,9500 | 8 011 | 48 499 | 25.10 14:10 |
| ECHO | 4,5200 | 0,0000 | 0,00% | 4,5700 | 4,5850 | 4,5150 | 5 128 | 23 394 | 25.10 17:00 |
| EDINVEST | 4,0400 | 0,1400 | 3,59% | 3,9400 | 4,0800 | 3,8800 | 24 320 | 96 168 | 25.10 17:00 |
| EFEKT | 6,5200 | 0,2600 | 4,15% | 6,5000 | 6,5200 | 6,5000 | 1 251 | 8 153 | 25.10 15:00 |
| EKOEXPORT | 3,0550 | -0,0250 | -0,81% | 3,0900 | 3,0900 | 3,0550 | 9 290 | 28 618 | 25.10 15:16 |
| ELBUDOWA | 0,4350 | -0,0850 | -16,35% | 0,5200 | 0,5200 | 0,3700 | 1 233 443 | 544 789 | 08.04 17:02 |
| ELEKTROTI | 6,5600 | 0,0000 | 0,00% | 6,5200 | 6,5600 | 6,5000 | 2 264 | 14 790 | 25.10 15:11 |
| ELEMENTAL | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4100 | 30 181 | 72 954 | 17.12 17:00 |
| ELKOP | 0,4800 | -0,0080 | -1,64% | 0,4730 | 0,4900 | 0,4700 | 109 961 | 52 093 | 25.10 15:25 |
| ELZAB | 4,4400 | -0,0900 | -1,99% | 4,5000 | 4,5000 | 4,4000 | 2 338 | 10 406 | 25.10 15:06 |
| EMCINSMED | 12,5000 | 0,0000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | 5 | 63 | 25.10 16:33 |
| ENAP | 1,9200 | 0,0000 | 0,00% | 1,9200 | 1,9200 | 1,8000 | 1 344 | 2 446 | 25.10 16:49 |
| ENEA | 10,1200 | -0,0800 | -0,78% | 10,3000 | 10,3300 | 10,1100 | 291 760 | 2 981 705 | 25.10 17:00 |
| ENELMED | 16,6000 | -0,6000 | -3,49% | 17,2000 | 17,2000 | 16,6000 | 321 | 5 515 | 25.10 14:39 |
| ENERGA | 8,1200 | -0,0100 | -0,12% | 8,1000 | 8,1900 | 8,1000 | 31 737 | 258 443 | 25.10 17:00 |
| ENERGOINS | 1,5400 | 0,0100 | 0,65% | 1,5150 | 1,5400 | 1,4900 | 29 793 | 45 141 | 25.10 15:12 |
| ENTER | 33,3000 | -0,9000 | -2,63% | 34,2000 | 34,2000 | 33,3000 | 2 736 | 91 615 | 25.10 15:49 |
| ERBUD | 73,0000 | -1,0000 | -1,35% | 72,0000 | 75,0000 | 71,4000 | 2 838 | 205 996 | 25.10 17:00 |
| ERG | 43,0000 | 0,0000 | 0,00% | 42,4000 | 43,0000 | 42,4000 | 42 | 1 782 | 25.10 17:00 |
| ESOTIQ | 59,0000 | 1,0000 | 1,72% | 61,0000 | 61,0000 | 56,4000 | 6 243 | 367 271 | 25.10 16:49 |
| EUCO | 4,2400 | -0,1300 | -2,97% | 4,3200 | 4,3200 | 4,2400 | 930 | 3 974 | 25.10 14:34 |
| EUROCASH | 11,1200 | -0,1900 | -1,68% | 11,3000 | 11,3500 | 11,0600 | 209 440 | 2 342 858 | 25.10 17:00 |
| EUROHOLD | 13,0000 | -0,2000 | -1,52% | 13,0000 | 13,0000 | 13,0000 | 11 | 143 | 25.10 17:00 |
| EUROTEL | 38,4000 | 0,3000 | 0,79% | 38,3000 | 38,5000 | 38,3000 | 473 | 18 172 | 25.10 15:21 |
| FAMUR | 3,4500 | 0,1800 | 5,50% | 3,3200 | 3,4700 | 3,2850 | 981 306 | 3 339 579 | 25.10 17:00 |
| FASING | 13,9500 | 0,0500 | 0,36% | 13,8500 | 13,9500 | 13,8500 | 1 854 | 25 773 | 25.10 14:49 |
| FASTFIN | 1,3400 | 0,0000 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 200 | 268 | 01.10 11:24 |
| FEERUM | 9,6600 | 0,0600 | 0,63% | 10,0000 | 10,0000 | 9,6600 | 5 | 49 | 25.10 14:41 |
| FERRO | 39,4000 | 0,1000 | 0,25% | 39,3000 | 40,0000 | 38,9000 | 5 361 | 212 750 | 25.10 17:02 |
| FERRUM | 4,1000 | -0,0200 | -0,49% | 4,1200 | 4,1200 | 4,1000 | 54 | 222 | 25.10 14:41 |
| FMG | 26,0000 | 1,0000 | 4,00% | 26,0000 | 26,0000 | 26,0000 | 30 | 780 | 21.10 11:00 |
| FON | 0,2900 | 0,0050 | 1,75% | 0,2830 | 0,2950 | 0,2800 | 45 827 | 13 024 | 25.10 16:19 |
| FORTE | 49,4000 | -0,8000 | -1,59% | 50,0000 | 50,0000 | 48,4000 | 16 008 | 782 575 | 25.10 17:00 |
| GAMEOPS | 11,5000 | 0,1600 | 1,41% | 11,8000 | 11,8800 | 11,5000 | 1 443 | 16 909 | 25.10 16:49 |
| GAMFACTOR | 9,9000 | -0,0700 | -0,70% | 9,9700 | 10,0000 | 9,9000 | 10 078 | 99 897 | 25.10 16:13 |
| GAMFACTOR-PDA | 17,6120 | -0,2880 | -1,61% | 17,9000 | 18,2440 | 17,5140 | 1 130 | 20 300 | 15.01 17:00 |
| GETIN | 1,4680 | 0,0080 | 0,55% | 1,4760 | 1,4860 | 1,4420 | 119 859 | 174 530 | 25.10 17:00 |
| GETINOBLE | 0,4450 | -0,0200 | -4,30% | 0,4655 | 0,4790 | 0,4440 | 8 976 060 | 4 103 893 | 25.10 17:00 |
| GLCOSMED | 4,1000 | -0,0600 | -1,44% | 4,1800 | 4,1800 | 3,9900 | 24 617 | 99 276 | 25.10 16:45 |
| GOBARTO | 5,0500 | 0,0000 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 2 360 | 11 885 | 25.10 15:18 |
| GPW | 44,3000 | 0,5200 | 1,19% | 43,9800 | 44,4800 | 43,7600 | 117 856 | 5 209 474 | 25.10 17:00 |
| GROCLIN | 4,5700 | 0,3100 | 7,28% | 4,2900 | 4,5700 | 4,2200 | 119 604 | 523 514 | 25.10 17:04 |
| GRODNO | 17,3800 | 0,1800 | 1,05% | 17,5000 | 17,7000 | 17,0200 | 22 209 | 385 537 | 25.10 17:00 |
| GRUPAAZOTY | 29,9200 | 0,2200 | 0,74% | 29,8000 | 30,1600 | 29,6600 | 63 713 | 1 906 017 | 25.10 17:00 |
| GTC | 7,1800 | -0,0200 | -0,28% | 7,1400 | 7,1800 | 7,0500 | 2 415 | 17 104 | 25.10 17:00 |
| HANDLOWY | 57,5000 | 2,5000 | 4,55% | 55,3000 | 57,5000 | 55,2000 | 93 699 | 5 327 208 | 25.10 17:00 |
| HARPER | 8,5600 | -0,4400 | -4,89% | 9,0000 | 9,0000 | 8,4000 | 7 174 | 62 312 | 25.10 17:00 |
| HELIO | 16,1000 | 0,0000 | 0,00% | 16,5000 | 16,5000 | 16,0000 | 192 | 3 077 | 25.10 12:51 |
| HERKULES | 1,6450 | 0,0100 | 0,61% | 1,6450 | 1,6450 | 1,6400 | 22 234 | 36 557 | 25.10 17:00 |
| HMINWEST | 29,6000 | -0,8000 | -2,63% | 30,5000 | 30,5000 | 29,6000 | 339 | 10 162 | 25.10 16:45 |
| HUUUGE-S144 | 35,1000 | 0,0250 | 0,07% | 35,1000 | 35,4850 | 35,1000 | 11 141 | 391 255 | 25.10 17:00 |
| HYDROTOR | 37,5000 | -0,2000 | -0,53% | 37,7000 | 37,7000 | 37,0000 | 2 881 | 106 770 | 25.10 16:46 |
| I2DEV | 12,1000 | 0,2000 | 1,68% | 11,9000 | 12,1000 | 11,7000 | 646 | 7 719 | 25.10 14:33 |
| IBSM | 16,3000 | -0,1000 | -0,61% | 16,3000 | 16,3000 | 16,3000 | 50 | 815 | 25.10 15:00 |
| IDEABANK | 1,5880 | 0,0180 | 1,15% | 1,5980 | 1,6400 | 1,5700 | 150 405 | 240 390 | 30.12 17:00 |
| IDMSA | 1,3600 | 0,0200 | 1,49% | 1,3400 | 1,3600 | 1,3400 | 1 482 | 2 005 | 25.10 09:24 |
| IFCAPITAL | 4,5300 | 0,0300 | 0,67% | 4,4200 | 4,6000 | 4,4200 | 1 023 | 4 677 | 25.10 17:00 |
| IFIRMA | 15,7000 | -0,0500 | -0,32% | 15,6500 | 15,7000 | 15,4000 | 4 886 | 75 910 | 25.10 16:47 |
| IFSA | 1,7000 | 0,3500 | 25,93% | 1,5000 | 1,7000 | 1,5000 | 20 543 | 33 285 | 25.10 14:05 |
| IIAAV | 94,8500 | 0,0500 | 0,05% | 94,8500 | 94,8500 | 94,8500 | 104 | 9 864 | 25.10 10:03 |
| IMCOMPANY | 34,8000 | 0,5000 | 1,46% | 34,2000 | 35,3000 | 34,0000 | 22 924 | 796 620 | 25.10 16:44 |
| IMMOBILE | 2,8200 | -0,0800 | -2,76% | 2,9600 | 2,9600 | 2,8200 | 758 | 2 140 | 25.10 14:36 |
| IMPEL | 13,0000 | 0,0500 | 0,39% | 13,0500 | 13,0500 | 13,0000 | 15 101 | 196 321 | 03.03 13:46 |
| IMPERIO | 2,9200 | -0,0800 | -2,67% | 2,9100 | 3,0000 | 2,9100 | 3 005 | 8 950 | 25.10 16:13 |
| IMS | 3,1000 | 0,0300 | 0,98% | 3,0800 | 3,1000 | 3,0800 | 95 | 294 | 25.10 16:05 |
| INC | 5,5000 | 0,0500 | 0,92% | 5,4100 | 5,6000 | 5,4100 | 17 432 | 95 699 | 25.10 16:48 |
| INGBSK | 267,0000 | -4,0000 | -1,48% | 272,0000 | 273,0000 | 264,0000 | 9 209 | 2 459 624 | 25.10 17:00 |
| INPRO | 8,4500 | 0,0500 | 0,60% | 8,4000 | 8,4500 | 8,4000 | 526 | 4 428 | 25.10 12:03 |
| INSTALKRK | 31,7000 | -0,5000 | -1,55% | 32,2000 | 32,5000 | 31,7000 | 237 | 7 683 | 25.10 17:00 |
| INTERAOLT | 19,9000 | 0,3600 | 1,84% | 19,6000 | 19,9000 | 19,6000 | 3 251 | 64 455 | 25.10 16:10 |
| INTERBUD | 1,2800 | 0,1600 | 14,29% | 1,2800 | 1,2800 | 1,2800 | 100 | 128 | 22.10 11:00 |
| INTERCARS | 451,0000 | -6,0000 | -1,31% | 457,0000 | 458,0000 | 451,0000 | 1 019 | 462 487 | 25.10 17:00 |
| INTERFERI | 4,5000 | -0,1600 | -3,43% | 4,6600 | 4,6600 | 4,4200 | 4 588 | 20 551 | 25.10 13:23 |
| INTERSPPL | 1,2400 | 0,0400 | 3,33% | 1,2000 | 1,2400 | 1,1900 | 7 260 | 8 905 | 25.10 16:38 |
| INTROL | 4,9400 | -0,0400 | -0,80% | 4,9900 | 4,9900 | 4,9000 | 3 872 | 19 051 | 25.10 15:27 |
| INVISTA | 0,6700 | 0,0300 | 4,69% | 0,6700 | 0,6700 | 0,6400 | 4 521 | 3 025 | 25.10 14:44 |
| IPOPEMA | 3,2300 | -0,0700 | -2,12% | 3,3000 | 3,3000 | 3,2200 | 9 257 | 30 177 | 25.10 17:00 |
| ITMTRADE | 0,3700 | 0,0000 | 0,00% | 0,3700 | 0,3700 | 0,3700 | 500 | 185 | 25.10 09:00 |
| IZOBLOK | 39,9000 | -0,3000 | -0,75% | 39,5000 | 39,9000 | 39,5000 | 248 | 9 864 | 25.10 12:21 |
| IZOLACJA | 2,8000 | -0,0800 | -2,78% | 2,8800 | 2,8800 | 2,7200 | 16 043 | 45 363 | 25.10 16:47 |
| IZOSTAL | 3,4000 | -0,0300 | -0,87% | 3,4000 | 3,4000 | 3,3600 | 26 729 | 90 195 | 25.10 17:00 |
| JSW | 54,1400 | 2,1400 | 4,12% | 52,6000 | 54,7400 | 52,5600 | 1 051 707 | 56 310 700 | 25.10 17:04 |
| JWCONSTR | 4,1600 | -0,0200 | -0,48% | 4,1700 | 4,1700 | 3,9600 | 8 027 | 32 433 | 20.05 16:16 |
| JWWINVEST | 2,0700 | 0,0000 | 0,00% | 1,9900 | 2,0700 | 1,9900 | 21 | 42 | 25.10 16:49 |
| K2HOLDING | 23,2000 | 0,8000 | 3,57% | 22,4000 | 23,2000 | 22,0000 | 1 842 | 41 485 | 25.10 16:47 |
| KBDOM | 0,3000 | -0,0200 | -6,25% | 0,3000 | 0,3000 | 0,3000 | 3 500 | 1 050 | 25.10 15:00 |
| KCI | 1,3400 | 0,0200 | 1,52% | 1,3200 | 1,3450 | 1,2900 | 53 192 | 69 407 | 25.10 17:00 |
| KERNEL | 64,1000 | 1,9000 | 3,05% | 63,0000 | 64,3000 | 62,4000 | 110 830 | 7 069 849 | 25.10 17:00 |
| KETY | 626,0000 | -10,0000 | -1,57% | 634,0000 | 634,0000 | 624,0000 | 8 919 | 5 587 302 | 25.10 17:00 |
| KGHM | 160,5000 | -1,6500 | -1,02% | 163,9500 | 164,5000 | 158,6500 | 578 944 | 92 925 304 | 25.10 17:04 |
| KGL | 14,9500 | 0,0500 | 0,34% | 14,9500 | 15,2500 | 14,9500 | 1 156 | 17 304 | 25.10 13:45 |
| KINOPOL | 13,6500 | 0,0000 | 0,00% | 13,7000 | 13,7500 | 13,5500 | 1 851 | 25 208 | 25.10 16:36 |
| KOGENERA | 35,3000 | -0,2000 | -0,56% | 35,5000 | 35,5000 | 34,8000 | 1 021 | 35 712 | 25.10 11:56 |
| KOMPAP | 18,8000 | 0,0000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 80 | 1 504 | 25.10 09:00 |
| KOMPUTRON | 3,2000 | -0,0100 | -0,31% | 3,2000 | 3,2100 | 3,1900 | 10 212 | 32 685 | 25.10 17:00 |
| KPPD | 63,0000 | 0,0000 | 0,00% | 64,0000 | 64,0000 | 61,0000 | 637 | 39 575 | 25.10 16:22 |
| KRAKCHEM | 0,6800 | -0,0100 | -1,45% | 0,6800 | 0,6800 | 0,6800 | 2 000 | 1 360 | 21.10 15:00 |
| KREC | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 463 | 9 260 | 25.10 17:00 |
| KREDYTIN | 16,8000 | 0,8000 | 5,00% | 16,8000 | 16,8000 | 16,8000 | 5 | 84 | 25.10 09:00 |
| KRKA | 514,0000 | 0,0000 | 0,00% | 520,0000 | 520,0000 | 514,0000 | 43 | 22 242 | 25.10 15:23 |
| KRUK | 339,0000 | 3,6000 | 1,07% | 334,0000 | 345,6000 | 333,2000 | 19 041 | 6 460 623 | 25.10 17:00 |
| KRUSZWICA | 66,0000 | 0,2000 | 0,30% | 66,0000 | 66,0000 | 66,0000 | 2 | 132 | 26.02 16:11 |
| KRVITAMIN | 18,0000 | -0,1000 | -0,55% | 17,9000 | 18,1800 | 17,8400 | 2 019 | 36 260 | 25.10 16:19 |
| KSGAGRO | 5,6600 | 1,4300 | 33,81% | 4,2100 | 5,6600 | 4,2100 | 751 516 | 3 877 913 | 25.10 16:04 |
| LABOPRINT | 14,8000 | -0,1000 | -0,67% | 14,8000 | 14,8000 | 14,8000 | 18 | 266 | 25.10 09:40 |
| LARQ | 1,6900 | -0,0500 | -2,87% | 1,7400 | 1,7400 | 1,6500 | 12 432 | 21 149 | 25.10 17:02 |
| LENA | 4,5700 | -0,0600 | -1,30% | 4,6300 | 4,6500 | 4,5600 | 16 323 | 75 313 | 25.10 16:49 |
| LENTEX | 9,6800 | -0,0200 | -0,21% | 9,6000 | 9,7000 | 9,6000 | 1 405 | 13 562 | 25.10 16:13 |
| LIBET | 2,5300 | -0,0600 | -2,32% | 2,5300 | 2,5300 | 2,5100 | 14 198 | 35 733 | 25.10 15:26 |
| LIVECHAT | 127,6000 | 3,0000 | 2,41% | 128,0000 | 128,6000 | 125,2000 | 10 086 | 1 281 174 | 25.10 17:00 |
| LOKUM | 24,0000 | -0,4000 | -1,64% | 24,4000 | 25,6000 | 24,0000 | 1 197 | 28 923 | 25.10 16:29 |
| LOTOS | 63,7800 | 1,3400 | 2,15% | 62,7600 | 63,8800 | 62,3000 | 293 737 | 18 473 990 | 25.10 17:03 |
| LPP | 14 200,0000 | -30,0000 | -0,21% | 14 030,0000 | 14 320,0000 | 14 030,0000 | 1 274 | 18 074 080 | 25.10 17:00 |
| LSISOFT | 14,4000 | -0,3000 | -2,04% | 15,0000 | 15,0000 | 14,3500 | 4 478 | 65 907 | 25.10 17:00 |
| LUBAWA | 1,2020 | -0,0240 | -1,96% | 1,2260 | 1,2260 | 1,1940 | 90 507 | 109 623 | 25.10 17:00 |
| MABION | 73,7000 | 1,9000 | 2,65% | 72,5000 | 75,4000 | 72,2000 | 128 363 | 9 484 133 | 25.10 17:00 |
| MAKARONPL | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 434 | 3 038 | 25.10 14:55 |
| MANGATA | 74,8000 | -0,2000 | -0,27% | 74,8000 | 74,8000 | 73,4000 | 69 | 5 143 | 25.10 10:18 |
| MANYDEV | 2,2400 | 0,0000 | 0,00% | 2,1200 | 2,2400 | 2,1200 | 491 | 1 090 | 25.10 17:00 |
| MARVIPOL | 9,2400 | -0,1600 | -1,70% | 9,2400 | 9,4000 | 9,2000 | 9 970 | 92 264 | 25.10 17:00 |
| MASTERPHA | 4,4800 | 0,0400 | 0,90% | 4,5000 | 4,5000 | 4,4800 | 1 458 | 6 553 | 25.10 15:28 |
| MAXCOM | 12,3000 | 0,0500 | 0,41% | 12,2000 | 12,4000 | 12,2000 | 711 | 8 766 | 25.10 12:34 |
| MBANK | 530,0000 | 10,5000 | 2,02% | 520,0000 | 531,5000 | 520,0000 | 31 161 | 16 412 748 | 25.10 17:00 |
| MBWS | 6,0600 | 0,1600 | 2,71% | 6,2000 | 6,2000 | 6,0600 | 274 | 1 661 | 25.10 09:45 |
| MCI | 24,0000 | -0,2000 | -0,83% | 24,2000 | 24,5000 | 23,5000 | 5 635 | 134 870 | 25.10 16:23 |
| MDIENERGIA | 3,0900 | -0,0100 | -0,32% | 3,2500 | 3,2500 | 3,0700 | 14 587 | 45 175 | 25.10 16:43 |
| MEDIACAP | 3,2300 | 0,0000 | 0,00% | 3,2400 | 3,2400 | 3,2300 | 120 | 388 | 25.10 09:36 |
| MEDICALG | 18,4000 | 0,1000 | 0,55% | 18,4200 | 18,4200 | 18,0000 | 4 421 | 80 131 | 25.10 17:00 |
| MEDINICE | 23,8000 | 0,5000 | 2,15% | 23,1000 | 24,0000 | 23,0000 | 3 250 | 76 294 | 25.10 17:00 |
| MEGARON | 13,6000 | -0,4000 | -2,86% | 13,6000 | 13,6000 | 13,6000 | 27 | 367 | 25.10 15:00 |
| MENNICA | 21,2000 | 0,2000 | 0,95% | 21,3000 | 21,3000 | 21,0000 | 329 | 6 957 | 25.10 14:12 |
| MERCATOR | 107,5000 | -1,5000 | -1,38% | 110,0000 | 110,9500 | 106,6000 | 83 562 | 9 048 722 | 25.10 17:01 |
| MERCOR | 17,0000 | 0,3000 | 1,80% | 16,7000 | 17,2000 | 16,5000 | 7 645 | 129 713 | 25.10 17:00 |
| MEXPOLSKA | 2,2500 | 0,0500 | 2,27% | 2,2500 | 2,2500 | 2,2200 | 5 112 | 11 454 | 25.10 13:12 |
| MFO | 50,4000 | 0,2000 | 0,40% | 50,2000 | 50,8000 | 49,8000 | 7 612 | 381 004 | 25.10 16:49 |
| MILKILAND | 2,3800 | 0,5800 | 32,22% | 2,0000 | 2,3800 | 2,0000 | 199 814 | 436 204 | 25.10 10:45 |
| MILLENNIUM | 8,5400 | -0,1450 | -1,67% | 8,6000 | 8,7500 | 8,5100 | 467 599 | 4 023 517 | 25.10 17:00 |
| MIRACULUM | 1,6900 | -0,0800 | -4,52% | 1,7400 | 1,7500 | 1,6600 | 25 037 | 42 670 | 25.10 17:00 |
| MIRBUD | 3,9000 | -0,0350 | -0,89% | 3,9200 | 3,9300 | 3,8700 | 65 842 | 256 626 | 25.10 17:00 |
| MLPGROUP | 75,0000 | 0,6000 | 0,81% | 74,4000 | 75,0000 | 73,4000 | 61 | 4 508 | 25.10 16:46 |
| MLPGROUP-PDA | 78,5000 | 1,5000 | 1,95% | 78,5000 | 78,5000 | 78,5000 | 500 | 39 250 | 25.11 10:22 |
| MLSYSTEM | 100,2000 | 0,0000 | 0,00% | 101,0000 | 102,0000 | 98,7000 | 3 789 | 379 084 | 25.10 17:00 |
| MOBRUK | 365,0000 | 1,0000 | 0,27% | 365,0000 | 367,0000 | 362,0000 | 3 159 | 1 152 770 | 25.10 16:45 |
| MOJ | 1,9800 | 0,0000 | 0,00% | 1,9800 | 1,9950 | 1,8600 | 23 605 | 45 227 | 25.10 16:22 |
| MOL | 34,5800 | -0,4800 | -1,37% | 35,0600 | 35,0600 | 34,5800 | 45 925 | 1 600 956 | 25.10 16:48 |
| MONNARI | 2,9300 | 0,0000 | 0,00% | 2,9200 | 2,9500 | 2,9100 | 16 280 | 47 620 | 25.10 17:00 |
| MORIZON | 1,9700 | 0,0100 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 1 504 | 2 963 | 02.06 10:20 |
| MOSTALPLC | 23,2000 | 0,2000 | 0,87% | 23,0000 | 23,2000 | 22,6000 | 1 895 | 43 412 | 25.10 17:00 |
| MOSTALWAR | 6,9200 | -0,0200 | -0,29% | 6,9200 | 7,1000 | 6,9200 | 4 562 | 31 983 | 25.10 17:00 |
| MOSTALZAB | 1,9750 | 0,0000 | 0,00% | 1,9750 | 2,0000 | 1,9750 | 53 331 | 105 902 | 25.10 16:36 |
| MUZA | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 720 | 4 104 | 25.10 16:46 |
| MWTRADE | 4,6300 | -0,0700 | -1,49% | 4,7200 | 4,8400 | 4,6300 | 2 900 | 13 704 | 25.10 15:53 |
| NANOGROUP | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 4,9100 | 3 127 | 15 578 | 25.10 15:24 |
| NETIA | 6,9400 | 0,0000 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 1 005 | 6 975 | 29.07 12:41 |
| NEUCA | 931,0000 | -5,0000 | -0,53% | 936,0000 | 945,0000 | 930,0000 | 759 | 711 663 | 25.10 17:00 |
| NEWAG | 22,8000 | -0,1000 | -0,44% | 23,1000 | 23,1000 | 22,5000 | 11 942 | 272 161 | 25.10 17:00 |
| NEXITY | 3,4600 | -0,2200 | -5,98% | 3,5000 | 3,7100 | 3,2200 | 3 327 | 11 251 | 25.10 16:43 |
| NORTCOAST | 14,9500 | 0,0000 | 0,00% | 14,9500 | 15,0000 | 14,8500 | 4 412 | 65 975 | 29.09 16:35 |
| NOVATURAS | 18,6000 | 0,6000 | 3,33% | 18,6000 | 18,6000 | 18,6000 | 1 | 19 | 21.10 14:24 |
| NOVAVISGR | 1,2250 | 0,0050 | 0,41% | 1,2700 | 1,2700 | 1,2200 | 6 | 7 | 25.10 16:12 |
| NOVITA | 143,0000 | -2,0000 | -1,38% | 145,0000 | 146,5000 | 143,0000 | 451 | 65 178 | 25.10 17:04 |
| NOWAGALA | 0,9900 | 0,0200 | 2,06% | 0,9900 | 0,9900 | 0,9900 | 120 | 119 | 14.12 10:03 |
| NTTSYSTEM | 5,5000 | 0,0600 | 1,10% | 5,5800 | 5,5800 | 5,4200 | 3 505 | 19 192 | 25.10 16:43 |
| OAT | 37,2000 | 0,0500 | 0,13% | 37,1500 | 37,3000 | 36,9000 | 7 898 | 293 033 | 25.10 17:00 |
| ODLEWNIE | 5,5000 | -0,2000 | -3,51% | 5,6800 | 5,6800 | 5,3600 | 12 974 | 71 891 | 25.10 14:24 |
| OEX | 22,7000 | -0,1000 | -0,44% | 22,7000 | 22,7000 | 22,4000 | 552 | 12 480 | 25.10 16:22 |
| ONDE | 21,8100 | -0,6450 | -2,87% | 22,7150 | 22,7150 | 21,8100 | 19 219 | 425 893 | 25.10 17:00 |
| ONDE-PDA | 26,9500 | 0,3500 | 1,32% | 26,6000 | 26,9500 | 26,5000 | 4 135 | 110 034 | 30.08 17:03 |
| OPENFIN | 1,0700 | 0,0550 | 5,42% | 1,0150 | 1,0800 | 1,0150 | 20 243 | 21 246 | 25.10 17:00 |
| OPONEO.PL | 61,4000 | -2,0000 | -3,15% | 63,4000 | 63,4000 | 61,4000 | 3 180 | 198 549 | 25.10 17:00 |
| OPTEAM | 15,5000 | 0,1000 | 0,65% | 15,4500 | 15,5500 | 15,4000 | 1 226 | 18 982 | 25.10 16:49 |
| ORANGEPL | 7,8450 | 0,0400 | 0,51% | 7,8250 | 7,8750 | 7,7650 | 1 458 146 | 11 403 061 | 25.10 17:02 |
| ORCOGROUP | 2,7000 | -0,0840 | -3,02% | 2,7800 | 2,7800 | 2,5300 | 2 658 | 7 029 | 25.10 14:56 |
| ORZBIALY | 24,9000 | 0,0000 | 0,00% | 24,9000 | 24,9000 | 24,9000 | 7 | 174 | 25.10 14:11 |
| OTLOG | 10,0000 | -0,4500 | -4,31% | 10,4500 | 10,4500 | 10,0000 | 439 | 4 479 | 25.10 17:00 |
| OTMUCHOW | 3,9000 | 0,0000 | 0,00% | 3,9200 | 3,9400 | 3,9000 | 17 047 | 66 565 | 25.10 17:01 |
| OVOSTAR | 67,0000 | -5,0000 | -6,94% | 74,0000 | 74,0000 | 67,0000 | 310 | 21 809 | 22.10 13:43 |
| PAMAPOL | 2,7800 | 0,1700 | 6,51% | 2,7400 | 2,7800 | 2,7400 | 1 365 | 3 763 | 25.10 13:29 |
| PANOVA | 14,9000 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 70 | 1 043 | 25.10 09:00 |
| PATENTUS | 1,2300 | -0,0800 | -6,11% | 1,3250 | 1,3500 | 1,2050 | 60 511 | 74 802 | 25.10 17:00 |
| PBG | 0,0500 | -0,0040 | -7,41% | 0,0500 | 0,0500 | 0,0500 | 919 847 | 45 992 | 20.10 12:57 |
| PBKM | 85,0000 | 0,0000 | 0,00% | 85,0000 | 85,0000 | 85,0000 | 862 | 73 270 | 25.10 15:26 |
| PBSFINANSE | 0,3620 | -0,0300 | -7,65% | 0,3620 | 0,3620 | 0,3620 | 1 979 | 716 | 25.10 15:00 |
| PCCEXOL | 2,8440 | -0,0120 | -0,42% | 2,8660 | 2,8680 | 2,8320 | 34 909 | 99 232 | 25.10 17:00 |
| PCCROKITA | 101,8000 | 3,1000 | 3,14% | 99,6000 | 102,6000 | 98,9000 | 8 149 | 820 629 | 25.10 17:01 |
| PCFGROUP | 46,6000 | -0,5600 | -1,19% | 47,9800 | 48,2000 | 45,0000 | 5 708 | 263 540 | 25.10 17:00 |
| PCFGROUP-PDA | 71,8800 | -0,1200 | -0,17% | 72,8600 | 73,9800 | 71,8100 | 11 366 | 826 193 | 02.02 17:00 |
| PEKABEX | 22,3000 | -0,4000 | -1,76% | 22,7000 | 22,8000 | 22,2000 | 2 016 | 45 599 | 25.10 17:00 |
| PEKAO | 124,0000 | 0,7500 | 0,61% | 122,3500 | 124,9500 | 121,8000 | 1 014 661 | 125 465 760 | 25.10 17:01 |
| PEMANAGER | 18,5000 | -0,4500 | -2,37% | 18,9500 | 18,9500 | 18,1000 | 371 | 6 873 | 18.06 17:00 |
| PEP | 83,0000 | 0,2000 | 0,24% | 83,0000 | 83,0000 | 81,4000 | 730 | 60 008 | 25.10 16:48 |
| PEPCO | 48,1800 | 1,8000 | 3,88% | 47,0000 | 48,1800 | 46,5250 | 227 548 | 10 794 969 | 25.10 17:00 |
| PEPEES | 1,2300 | -0,0100 | -0,81% | 1,2500 | 1,2500 | 1,2300 | 4 202 | 5 216 | 25.10 17:00 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PGE | 9,8500 | -0,1200 | -1,20% | 9,9980 | 10,1350 | 9,8100 | 1 273 906 | 12 650 084 | 25.10 17:00 |
| PGFGROUP | 2,0600 | 0,0200 | 0,98% | 2,0600 | 2,0800 | 1,9900 | 9 874 | 19 860 | 25.10 16:49 |
| PGNIG | 6,3800 | 0,0200 | 0,31% | 6,3600 | 6,4360 | 6,3400 | 2 385 050 | 15 247 501 | 25.10 17:01 |
| PGO | 1,4450 | 0,0050 | 0,35% | 1,4450 | 1,4450 | 1,4400 | 31 776 | 45 880 | 25.02 17:01 |
| PGSSOFT | 17,9000 | 0,0000 | 0,00% | 17,9000 | 18,0000 | 17,9000 | 390 | 6 996 | 25.10 15:43 |
| PHARMENA | 9,9200 | 0,0000 | 0,00% | 9,9200 | 9,9200 | 9,7200 | 401 | 3 914 | 25.10 15:57 |
| PHN | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 14,9000 | 493 | 7 392 | 25.10 15:23 |
| PHOTON | 7,4500 | -0,0500 | -0,67% | 7,6000 | 7,7500 | 7,3500 | 15 862 | 119 229 | 25.10 17:00 |
| PKNORLEN | 89,5400 | 3,1000 | 3,59% | 86,5600 | 89,5400 | 86,5600 | 853 149 | 75 531 280 | 25.10 17:04 |
| PKOBP | 46,4400 | 0,4600 | 1,00% | 45,9800 | 46,8100 | 45,8300 | 1 313 903 | 61 001 180 | 25.10 17:01 |
| PKPCARGO | 18,4000 | -0,2200 | -1,18% | 18,7200 | 18,9000 | 18,3000 | 59 243 | 1 096 151 | 25.10 17:02 |
| PLASTBOX | 2,3900 | 0,0100 | 0,42% | 2,3900 | 2,3900 | 2,3800 | 51 000 | 121 580 | 25.10 16:22 |
| PLAY | 38,5200 | -0,1400 | -0,36% | 38,5600 | 38,6000 | 38,5000 | 135 322 | 5 213 236 | 18.12 17:00 |
| PLAYWAY | 465,0000 | -3,0000 | -0,64% | 474,0000 | 474,0000 | 455,4000 | 1 791 | 828 108 | 25.10 17:00 |
| PLAZACNTR | 2,6200 | 0,1300 | 5,22% | 2,4700 | 2,6260 | 2,3610 | 31 882 | 81 224 | 25.10 17:00 |
| PMPG | 4,1000 | -0,3000 | -6,82% | 4,2200 | 4,2200 | 4,0000 | 4 516 | 18 521 | 25.10 16:37 |
| POLICE | 12,4000 | 0,1500 | 1,22% | 12,2500 | 12,4000 | 12,2500 | 1 410 | 17 390 | 25.10 16:41 |
| POLIMEXMS | 4,4200 | 0,0000 | 0,00% | 4,4500 | 4,5300 | 4,3800 | 132 054 | 589 555 | 25.10 17:00 |
| POLNORD | 3,5300 | 0,0000 | 0,00% | 3,5350 | 3,5350 | 3,5300 | 5 361 | 18 947 | 17.02 12:27 |
| POLWAX | 3,0300 | 0,0000 | 0,00% | 3,0300 | 3,0300 | 3,0100 | 4 070 | 12 288 | 25.10 16:48 |
| POZBUD | 4,4700 | -0,0800 | -1,76% | 4,5500 | 4,5900 | 4,4700 | 23 886 | 108 067 | 25.10 17:00 |
| PRAGMAFA | 24,3000 | 0,0000 | 0,00% | 24,3000 | 24,3000 | 24,3000 | 510 | 12 393 | 16.06 09:37 |
| PRAGMAINK | 4,9800 | -0,0700 | -1,39% | 5,0500 | 5,1000 | 4,9800 | 4 222 | 21 269 | 25.10 16:06 |
| PRAIRIE | 0,7470 | -0,0060 | -0,80% | 0,7540 | 0,7650 | 0,7400 | 355 579 | 266 200 | 25.10 17:01 |
| PRIMAMODA | 1,4300 | 0,2200 | 18,18% | 1,4300 | 1,4300 | 1,4300 | 10 | 14 | 21.10 11:11 |
| PRIMETECH | 1,4600 | -0,0200 | -1,35% | 1,4600 | 1,4600 | 1,4600 | 1 888 | 2 756 | 25.10 11:00 |
| PROCAD | 1,8000 | 0,0000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 500 | 900 | 25.10 15:00 |
| PROCHEM | 24,8000 | 0,0000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 108 | 2 678 | 25.10 12:29 |
| PROJPRZEM | 15,0000 | -0,2000 | -1,32% | 15,2000 | 15,2000 | 14,7000 | 1 485 | 21 832 | 25.10 14:33 |
| PROTEKTOR | 3,3500 | 0,0250 | 0,75% | 3,3250 | 3,3500 | 3,2500 | 5 301 | 17 501 | 25.10 14:17 |
| PROVIDENT | 7,3500 | 0,2000 | 2,80% | 7,2000 | 7,3500 | 7,2000 | 1 459 | 10 629 | 25.10 15:50 |
| PULAWY | 84,4000 | -0,4000 | -0,47% | 82,4000 | 84,4000 | 82,4000 | 640 | 53 168 | 25.10 15:38 |
| PUNKPIRAT | 0,6000 | 0,0100 | 1,69% | 0,6000 | 0,6000 | 0,6000 | 10 000 | 6 000 | 25.10 09:38 |
| PURE | 86,1000 | -2,1000 | -2,38% | 88,2000 | 88,2000 | 83,2000 | 3 381 | 289 785 | 25.10 17:00 |
| PURE-PDA | 127,5000 | -0,5000 | -0,39% | 126,0000 | 129,0000 | 126,0000 | 502 | 64 429 | 03.02 17:00 |
| PZU | 39,3800 | 0,3000 | 0,77% | 39,0300 | 39,4500 | 39,0200 | 1 253 469 | 49 303 092 | 25.10 17:01 |
| QUANTUM | 45,0000 | 0,0000 | 0,00% | 45,0000 | 45,0000 | 42,2000 | 85 | 3 760 | 25.10 11:50 |
| QUERCUS | 4,2300 | -0,0700 | -1,63% | 4,3000 | 4,3200 | 4,2300 | 16 751 | 71 448 | 25.10 16:36 |
| R22 | 53,5000 | 1,2000 | 2,29% | 52,3000 | 53,5000 | 51,4000 | 3 794 | 199 565 | 25.10 17:00 |
| RADPOL | 3,0100 | 0,0000 | 0,00% | 3,0600 | 3,0600 | 3,0100 | 2 111 | 6 359 | 25.10 16:48 |
| RAFAKO | 1,1580 | 0,0260 | 2,30% | 1,1460 | 1,1680 | 1,1380 | 64 817 | 74 811 | 25.10 17:04 |
| RAFAMET | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 250 | 4 250 | 25.10 09:37 |
| RAINBOW | 26,3500 | 1,2000 | 4,77% | 25,1000 | 26,4000 | 25,1000 | 6 626 | 169 939 | 25.10 16:43 |
| RANKPROGR | 2,5900 | 0,0000 | 0,00% | 2,5900 | 2,6700 | 2,5300 | 26 793 | 69 250 | 25.10 16:41 |
| RAWLPLUG | 18,1000 | 0,3000 | 1,69% | 17,9000 | 18,1000 | 17,7000 | 4 257 | 76 244 | 25.10 17:00 |
| REDAN | 0,4100 | 0,0000 | 0,00% | 0,4180 | 0,4180 | 0,4100 | 2 992 | 1 233 | 25.10 11:52 |
| REGNON | 0,7950 | -0,0850 | -9,66% | 0,8800 | 0,8800 | 0,7950 | 3 555 | 2 981 | 30.09 15:00 |
| REINHOLD | 0,2180 | 0,0180 | 9,00% | 0,2020 | 0,2180 | 0,2020 | 700 | 145 | 22.10 15:00 |
| REINO | 1,9900 | 0,0000 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 2 | 4 | 25.10 09:02 |
| RELPOL | 7,9400 | 0,1600 | 2,06% | 7,7600 | 7,9800 | 7,7600 | 8 272 | 65 112 | 25.10 17:00 |
| REMAK | 19,5000 | -0,3000 | -1,52% | 19,9000 | 19,9000 | 19,5000 | 132 | 2 588 | 25.10 16:48 |
| RESBUD | 0,9500 | 0,0500 | 5,56% | 0,8900 | 0,9500 | 0,8900 | 121 942 | 110 377 | 25.10 17:00 |
| RONSON | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 4 471 | 10 820 | 25.10 15:36 |
| ROPCZYCE | 30,9000 | -0,3000 | -0,96% | 31,2000 | 31,2000 | 30,4000 | 428 | 13 240 | 25.10 17:00 |
| RYVU | 60,0000 | 2,5000 | 4,35% | 57,6000 | 60,0000 | 56,6000 | 3 746 | 219 833 | 25.10 17:00 |
| SANOK | 19,0000 | -0,3000 | -1,55% | 19,3000 | 19,3000 | 18,9000 | 13 335 | 253 782 | 25.10 17:04 |
| SANPL | 362,0000 | -0,9000 | -0,25% | 361,9000 | 363,9000 | 358,2000 | 28 548 | 10 295 679 | 25.10 17:02 |
| SANTANDER | 15,3500 | 0,0500 | 0,33% | 15,2500 | 15,4300 | 15,2500 | 3 003 | 46 207 | 25.10 17:00 |
| SANWIL | 2,1600 | -0,0200 | -0,92% | 2,1800 | 2,1800 | 2,1500 | 7 055 | 15 227 | 25.10 16:28 |
| SATIS | 1,0550 | -0,0100 | -0,94% | 1,0800 | 1,0800 | 1,0100 | 153 477 | 160 288 | 25.10 17:01 |
| SCOPAK | 0,0530 | 0,0025 | 4,95% | 0,0530 | 0,0530 | 0,0530 | 696 | 37 | 24.06 11:00 |
| SECOGROUP | 15,5000 | 0,0000 | 0,00% | 14,5000 | 15,5000 | 14,5000 | 651 | 9 792 | 25.10 17:00 |
| SEKO | 9,1000 | 0,1000 | 1,11% | 9,0500 | 9,1000 | 9,0500 | 1 308 | 11 837 | 25.10 16:28 |
| SELENAFM | 24,3000 | -0,4000 | -1,62% | 24,4000 | 24,6000 | 24,1000 | 4 671 | 113 186 | 25.10 17:04 |
| SELVITA | 80,0000 | 1,0000 | 1,27% | 79,0000 | 80,5000 | 79,0000 | 10 129 | 808 065 | 25.10 17:00 |
| SELVITA-PDA | 49,0000 | 1,0000 | 2,08% | 49,0000 | 49,0000 | 49,0000 | 2 699 | 132 251 | 25.06 16:35 |
| SERINUS | 1,0138 | 0,0288 | 2,92% | 0,9800 | 1,0340 | 0,9760 | 1 633 208 | 1 641 724 | 25.10 17:00 |
| SESCOM | 59,0000 | -2,0000 | -3,28% | 61,0000 | 61,0000 | 58,5000 | 46 | 2 712 | 25.10 16:47 |
| SFINKS | 0,4300 | -0,0200 | -4,44% | 0,4480 | 0,4540 | 0,4040 | 40 300 | 16 929 | 25.10 17:00 |
| SHOPER | 74,6900 | -0,0900 | -0,12% | 74,0100 | 75,9900 | 74,0000 | 6 266 | 465 732 | 25.10 17:00 |
| SILVAIR-REGS | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 10 | 57 | 25.10 11:56 |
| SILVANO | 8,6800 | -0,0200 | -0,23% | 8,1200 | 8,6800 | 8,1200 | 711 | 5 774 | 25.10 17:00 |
| SIMPLE | 13,1000 | 0,0000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | 400 | 5 240 | 21.10 11:00 |
| SKARBIEC | 34,0000 | -0,1000 | -0,29% | 34,0000 | 34,3000 | 33,8000 | 1 923 | 65 301 | 25.10 15:59 |
| SKOTAN | 2,2200 | 0,0400 | 1,83% | 2,1800 | 2,2900 | 2,1800 | 17 394 | 38 175 | 25.10 14:02 |
| SKYLINE | 1,0100 | -0,0700 | -6,48% | 1,0800 | 1,0800 | 0,9650 | 38 182 | 38 158 | 25.10 16:09 |
| SLEEPZAG | 0,8100 | 0,0000 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 40 | 32 | 25.10 09:00 |
| SNIEZKA | 80,6000 | -0,2000 | -0,25% | 80,4000 | 80,6000 | 80,0000 | 310 | 24 873 | 25.10 16:34 |
| SOHODEV | 0,3880 | -0,0040 | -1,02% | 0,3880 | 0,3880 | 0,3880 | 5 685 | 2 206 | 25.10 15:00 |
| SOLAR | 5,5600 | -0,1400 | -2,46% | 5,7000 | 5,7000 | 5,1400 | 9 181 | 48 701 | 25.10 16:49 |
| SONEL | 11,2000 | 0,6000 | 5,66% | 10,7000 | 11,2000 | 10,7000 | 3 448 | 37 990 | 25.10 10:26 |
| SOPHARMA | 8,1000 | 0,1000 | 1,25% | 8,3000 | 8,3000 | 8,0500 | 293 | 2 389 | 25.10 14:03 |
| STALEXP | 3,9800 | 0,0900 | 2,31% | 3,8900 | 3,9800 | 3,8800 | 129 223 | 507 766 | 25.10 17:00 |
| STALPROD | 303,0000 | 3,0000 | 1,00% | 305,0000 | 306,0000 | 299,0000 | 1 290 | 391 780 | 25.10 17:00 |
| STALPROFI | 10,3000 | 0,0500 | 0,49% | 10,3000 | 10,3500 | 10,1500 | 10 934 | 112 454 | 25.10 16:40 |
| STAPORKOW | 2,9600 | -0,0400 | -1,33% | 2,9800 | 2,9800 | 2,9000 | 2 510 | 7 349 | 25.10 12:46 |
| STARHEDGE | 0,5500 | -0,0300 | -5,17% | 0,5900 | 0,5900 | 0,5500 | 26 474 | 14 763 | 25.10 15:16 |
| STELMET | 9,0500 | 0,0000 | 0,00% | 9,0500 | 9,2000 | 9,0500 | 2 090 | 18 939 | 28.07 15:37 |
| SUNEX | 4,5000 | -0,2500 | -5,26% | 4,8000 | 4,8500 | 4,3200 | 13 697 | 62 453 | 25.10 17:01 |
| SUWARY | 23,6000 | -0,4000 | -1,67% | 23,6000 | 23,6000 | 23,6000 | 5 | 118 | 25.10 09:00 |
| SWISSMED | 10,4000 | 0,1000 | 0,97% | 10,4000 | 10,4000 | 10,4000 | 430 | 4 472 | 25.10 09:11 |
| SYGNITY | 10,2500 | 0,1500 | 1,49% | 10,1500 | 10,4000 | 10,0000 | 5 019 | 50 615 | 25.10 17:00 |
| SYNEKTIK | 27,8000 | -0,3000 | -1,07% | 27,9500 | 28,1000 | 27,8000 | 2 667 | 74 511 | 25.10 17:00 |
| TALANX | 170,0000 | -1,6000 | -0,93% | 170,0000 | 170,0000 | 170,0000 | 3 | 510 | 04.06 11:21 |
| TALEX | 15,0000 | -0,1000 | -0,66% | 15,0000 | 15,0000 | 15,0000 | 10 | 150 | 25.10 09:02 |
| TARCZYNSKI | 44,8000 | 0,8000 | 1,82% | 44,2000 | 44,8000 | 44,2000 | 224 | 9 987 | 25.10 15:00 |
| TATRY | 200,0000 | 0,0000 | 0,00% | 200,0000 | 200,0000 | 200,0000 | 25 | 5 000 | 22.10 10:13 |
| TAURONPE | 3,4960 | -0,0810 | -2,26% | 3,5810 | 3,6270 | 3,4810 | 2 475 655 | 8 710 503 | 25.10 17:00 |
| TBULL | 20,1000 | -0,7500 | -3,60% | 21,3000 | 21,3000 | 20,0000 | 1 307 | 26 440 | 25.10 17:00 |
| TERMOREX | 1,0400 | 0,0100 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 200 | 208 | 25.10 09:00 |
| TESGAS | 4,2850 | -0,1000 | -2,28% | 4,3850 | 4,3850 | 4,2700 | 9 256 | 39 671 | 25.10 16:25 |
| TIM | 42,9500 | 0,0500 | 0,12% | 44,0000 | 44,0000 | 42,9000 | 15 641 | 678 648 | 25.10 17:00 |
| TORPOL | 12,8400 | 0,0200 | 0,16% | 12,8200 | 12,9800 | 12,8200 | 39 632 | 509 197 | 25.10 16:26 |
| TOWERINVT | 14,2000 | -0,8000 | -5,33% | 15,0000 | 15,0000 | 14,1000 | 3 289 | 47 429 | 25.10 16:09 |
| TOYA | 8,2400 | -0,0600 | -0,72% | 8,3000 | 8,3200 | 8,2300 | 60 104 | 496 968 | 25.10 16:45 |
| TRAKCJA | 2,2650 | -0,0050 | -0,22% | 2,2800 | 2,3450 | 2,2450 | 253 480 | 582 614 | 25.10 17:00 |
| TRANSPOL | 3,7000 | -0,0100 | -0,27% | 3,7600 | 3,7600 | 3,7000 | 15 407 | 57 185 | 25.10 17:00 |
| TRITON | 3,3200 | 0,0200 | 0,61% | 3,3200 | 3,3200 | 3,3200 | 11 821 | 39 246 | 25.10 15:00 |
| TSGAMES | 355,0000 | 0,0000 | 0,00% | 361,0000 | 366,8000 | 352,8000 | 30 304 | 10 848 956 | 25.10 17:04 |
| ULMA | 59,0000 | 0,0000 | 0,00% | 59,0000 | 59,0000 | 57,5000 | 200 | 11 658 | 25.10 16:42 |
| ULTGAMES | 24,4000 | -0,9000 | -3,56% | 25,2000 | 25,5000 | 24,3500 | 5 346 | 132 348 | 25.10 16:40 |
| UNIBEP | 11,9000 | 0,1500 | 1,28% | 11,7500 | 11,9000 | 11,7000 | 887 | 10 427 | 25.10 16:04 |
| UNICREDIT | 52,5000 | -1,1100 | -2,07% | 52,7500 | 52,7500 | 51,2700 | 133 | 6 915 | 25.10 11:53 |
| UNIMA | 3,0000 | 0,0900 | 3,09% | 2,9700 | 3,0000 | 2,9400 | 1 673 | 4 960 | 22.10 14:31 |
| UNIMOT | 49,4000 | -0,2000 | -0,40% | 49,6000 | 50,0000 | 48,8000 | 4 434 | 219 228 | 25.10 17:00 |
| URSUS | 0,3800 | 0,0100 | 2,70% | 0,3750 | 0,3840 | 0,3600 | 238 759 | 88 437 | 01.10 17:00 |
| VENTUREIN | 2,3800 | 0,0000 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 198 | 471 | 25.10 14:33 |
| VERCOM | 53,5000 | -0,5000 | -0,93% | 53,0200 | 54,2500 | 53,0200 | 3 082 | 163 986 | 25.10 15:31 |
| VERCOM-PDA | 51,9000 | 0,4600 | 0,89% | 51,5500 | 51,9000 | 51,5500 | 989 | 51 200 | 23.06 13:13 |
| VIGOSYS | 730,0000 | -4,0000 | -0,54% | 730,0000 | 730,0000 | 728,0000 | 879 | 641 644 | 25.10 16:05 |
| VINDEXUS | 7,5600 | -0,0400 | -0,53% | 7,4800 | 7,5600 | 7,4600 | 16 697 | 125 153 | 25.10 16:45 |
| VISTAL | 3,6300 | 0,0400 | 1,11% | 3,6100 | 3,6400 | 3,5100 | 16 000 | 57 226 | 25.10 17:00 |
| VIVID | 1,3220 | -0,0040 | -0,30% | 1,3000 | 1,3240 | 1,3000 | 1 409 | 1 857 | 25.10 12:16 |
| VOTUM | 13,8600 | -0,0600 | -0,43% | 14,1400 | 14,1400 | 13,7200 | 3 636 | 50 440 | 25.10 17:00 |
| VOXEL | 50,4000 | 0,0000 | 0,00% | 50,6000 | 50,8000 | 50,0000 | 1 847 | 92 951 | 25.10 15:31 |
| VRG | 3,7300 | -0,0550 | -1,45% | 3,7300 | 3,7400 | 3,7100 | 34 865 | 129 772 | 25.10 16:48 |
| WADEX | 6,5200 | 0,0200 | 0,31% | 6,5200 | 6,5200 | 6,5000 | 102 | 665 | 07.08 14:10 |
| WARIMPEX | 5,1600 | -0,0400 | -0,77% | 5,1800 | 5,1800 | 5,1600 | 840 | 4 336 | 15.10 14:18 |
| WASKO | 1,6400 | -0,0300 | -1,80% | 1,6700 | 1,6900 | 1,6250 | 19 040 | 31 422 | 25.10 17:00 |
| WAWEL | 588,0000 | -2,0000 | -0,34% | 592,0000 | 594,0000 | 586,0000 | 26 | 15 308 | 25.10 16:46 |
| WIELTON | 12,8600 | 0,3000 | 2,39% | 12,6600 | 12,8600 | 12,6600 | 20 995 | 267 841 | 25.10 17:01 |
| WIKANA | 4,9600 | 0,0000 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 200 | 992 | 25.10 09:00 |
| WINVEST | 0,3380 | 0,0220 | 6,96% | 0,3100 | 0,3380 | 0,3100 | 10 691 | 3 317 | 22.10 15:00 |
| WIRTUALNA | 132,2000 | -2,2000 | -1,64% | 134,4000 | 134,8000 | 131,4000 | 10 810 | 1 441 778 | 25.10 17:00 |
| WITTCHEN | 13,3000 | 0,1500 | 1,14% | 13,2000 | 13,4000 | 13,1500 | 1 740 | 22 974 | 25.10 15:54 |
| WOJAS | 4,2800 | 0,0000 | 0,00% | 4,3600 | 4,4300 | 4,2800 | 4 279 | 18 417 | 25.10 16:48 |
| WORKSERV | 1,3000 | -0,0080 | -0,61% | 1,3320 | 1,3320 | 1,2900 | 28 019 | 36 793 | 25.10 15:51 |
| XTB | 15,7000 | 0,2700 | 1,75% | 15,5000 | 16,0000 | 15,4000 | 378 140 | 5 933 406 | 25.10 17:03 |
| XTPL | 56,8000 | 0,1000 | 0,18% | 56,9000 | 57,6000 | 56,0000 | 2 567 | 144 709 | 25.10 16:21 |
| YOLO | 0,7900 | 0,0100 | 1,28% | 0,7900 | 0,7900 | 0,7900 | 7 600 | 6 004 | 25.10 15:22 |
| ZAMET | 0,9080 | -0,0060 | -0,66% | 0,9160 | 0,9160 | 0,8920 | 26 870 | 24 141 | 25.10 17:00 |
| ZEPAK | 18,3500 | -0,3500 | -1,87% | 18,7000 | 18,8500 | 18,1000 | 48 019 | 885 055 | 25.10 17:00 |
| ZPUE | 205,0000 | -1,0000 | -0,49% | 206,0000 | 206,0000 | 205,0000 | 74 | 15 177 | 25.10 15:47 |
| ZREMB | 1,0900 | -0,0050 | -0,46% | 1,0950 | 1,0950 | 1,0900 | 204 | 223 | 25.10 16:33 |
| ZUE | 3,5800 | 0,0800 | 2,29% | 3,6000 | 3,6000 | 3,5000 | 16 331 | 57 964 | 25.10 16:10 |
| ZYWIEC | 484,0000 | 3,0000 | 0,62% | 483,0000 | 484,0000 | 482,0000 | 55 | 26 579 | 25.10 15:18 |
