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 | 0,8420 | 0,0000 | 0,00% | 0,8420 | 0,8420 | 0,8420 | 38 | 32 | 22.08 15:00 |
| 11BIT | 402,0000 | 16,0000 | 4,15% | 386,5000 | 404,0000 | 386,0000 | 3 964 | 1 570 056 | 22.08 17:04 |
| 4FUNMEDIA | 7,4200 | 0,0600 | 0,82% | 7,3600 | 7,4200 | 7,2400 | 9 505 | 68 870 | 22.08 17:00 |
| 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 | 1,4280 | 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 | 18,7500 | 0,0500 | 0,27% | 18,4000 | 18,7500 | 18,4000 | 306 | 5 692 | 22.08 15:07 |
| ACAUTOGAZ | 46,0000 | -0,4000 | -0,86% | 46,4000 | 46,4000 | 45,8000 | 474 | 21 758 | 22.08 16:49 |
| ACTION | 3,3500 | -0,0300 | -0,89% | 3,3500 | 3,4300 | 3,3400 | 4 345 | 14 582 | 22.08 15:31 |
| ADIUVO | 7,2000 | 0,0200 | 0,28% | 7,0000 | 7,2000 | 6,3000 | 3 175 | 22 425 | 22.08 17:00 |
| AGORA | 11,3500 | 0,0000 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 20 | 227 | 22.08 16:33 |
| AGROTON | 2,9370 | 0,0695 | 2,42% | 2,8600 | 2,9370 | 2,8300 | 3 321 | 9 456 | 22.08 13:33 |
| AILLERON | 7,6000 | -0,1800 | -2,31% | 7,5000 | 7,7800 | 7,5000 | 1 039 | 7 965 | 22.08 17:00 |
| AIRWAY | 0,6980 | 0,0000 | 0,00% | 0,6980 | 0,6980 | 0,6980 | 1 020 | 712 | 21.08 14:33 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| ALIOR | 42,1600 | 0,0200 | 0,05% | 42,4800 | 43,3800 | 42,1000 | 219 720 | 9 321 182 | 22.08 17:01 |
| ALMA | 0,0300 | -0,0200 | -40,00% | 0,0200 | 0,0300 | 0,0200 | 281 810 | 7 201 | 01.06 15:29 |
| ALTA | 2,4400 | 0,1400 | 6,09% | 2,3200 | 2,4400 | 2,3000 | 6 | 14 | 22.08 17:00 |
| ALTUSTFI | 2,1000 | -0,0600 | -2,78% | 2,1000 | 2,1400 | 2,0000 | 13 075 | 26 696 | 22.08 17:01 |
| ALUMETAL | 35,6000 | 0,3000 | 0,85% | 35,3000 | 35,8000 | 35,2000 | 297 | 10 492 | 22.08 15:56 |
| AMBRA | 16,1000 | -0,1000 | -0,62% | 16,2000 | 16,2000 | 16,0500 | 500 | 8 065 | 22.08 17:00 |
| AMICA | 108,2000 | 0,4000 | 0,37% | 107,4000 | 108,6000 | 107,4000 | 400 | 43 319 | 22.08 17:00 |
| AMREST | 39,7000 | 0,4500 | 1,15% | 39,7500 | 39,8500 | 39,3500 | 3 783 | 149 537 | 22.08 17:00 |
| APATOR | 23,0000 | 0,0000 | 0,00% | 22,7000 | 23,3000 | 22,2000 | 1 901 | 43 084 | 22.08 15:05 |
| APLISENS | 9,9000 | -0,1000 | -1,00% | 10,0000 | 10,0000 | 9,9000 | 353 | 3 530 | 22.08 14:52 |
| APSENERGY | 1,9400 | 0,0000 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 97 | 188 | 22.08 10:26 |
| ARCHICOM | 14,1000 | 0,5500 | 4,06% | 14,0000 | 14,1000 | 14,0000 | 201 | 2 814 | 22.08 15:32 |
| ARCTIC | 2,8300 | -0,0700 | -2,41% | 2,9500 | 2,9500 | 2,8300 | 27 565 | 79 294 | 22.08 17:00 |
| ARCUS | 2,1800 | -0,0400 | -1,80% | 2,1800 | 2,1800 | 2,1800 | 100 | 218 | 22.08 11:15 |
| ARTERIA | 5,0500 | 0,2700 | 5,65% | 4,7800 | 5,0500 | 4,5800 | 3 739 | 18 101 | 22.08 17:00 |
| ARTIFEX | 3,6200 | 0,0000 | 0,00% | 3,6200 | 3,6200 | 3,6200 | 1 475 | 5 340 | 22.08 10:06 |
| ASBIS | 2,4900 | 0,0100 | 0,40% | 2,4500 | 2,5000 | 2,4400 | 43 607 | 107 728 | 22.08 17:00 |
| ASMGROUP | 3,3000 | 0,1400 | 4,43% | 3,3000 | 3,3000 | 3,3000 | 1 | 3 | 30.04 09:00 |
| ASSECOBS | 26,6000 | -1,0000 | -3,62% | 27,0000 | 27,2000 | 26,6000 | 466 | 12 536 | 22.08 17:01 |
| ASSECOPOL | 55,7000 | -1,1000 | -1,94% | 56,3000 | 56,8000 | 55,7000 | 94 329 | 5 320 654 | 22.08 17:00 |
| ASSECOSEE | 17,9000 | 0,1000 | 0,56% | 17,8000 | 17,9000 | 17,8000 | 1 341 | 23 988 | 22.08 15:50 |
| ASTARTA | 22,4000 | -0,9000 | -3,86% | 23,0000 | 23,0000 | 22,4000 | 717 | 16 431 | 22.08 14:52 |
| ATAL | 32,7000 | -0,5000 | -1,51% | 33,3000 | 33,5000 | 32,6000 | 8 343 | 272 904 | 22.08 17:00 |
| ATENDE | 3,6600 | 0,0600 | 1,67% | 3,6600 | 3,6600 | 3,6600 | 2 | 7 | 22.08 09:00 |
| ATLANTAPL | 4,6000 | 0,1400 | 3,14% | 4,2600 | 4,6000 | 4,2600 | 322 | 1 426 | 22.08 14:59 |
| ATLANTIS | 0,6400 | 0,0400 | 6,67% | 0,6400 | 0,6400 | 0,6400 | 3 500 | 2 240 | 22.08 15:00 |
| ATLASEST | 1,5600 | 0,0800 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 50 | 78 | 22.08 17:00 |
| ATM | 9,8000 | -0,1000 | -1,01% | 9,9500 | 9,9500 | 9,8000 | 2 607 | 25 549 | 22.08 12:29 |
| ATMGRUPA | 4,6300 | -0,1600 | -3,34% | 4,7900 | 4,7900 | 4,5400 | 2 945 | 13 608 | 22.08 17:00 |
| ATREM | 1,9700 | -0,0800 | -3,90% | 2,0300 | 2,0300 | 1,9700 | 111 | 224 | 22.08 14:40 |
| AUGA | 1,7400 | 0,0000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 115 | 200 | 08.11 09:09 |
| AUTOPARTN | 4,7900 | 0,0400 | 0,84% | 4,7900 | 4,8400 | 4,7900 | 10 056 | 48 193 | 22.08 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 | 0,6700 | 0,0000 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 211 | 141 | 22.08 15:41 |
| BAHOLDING | 1,8180 | -0,0080 | -0,44% | 1,8300 | 1,8400 | 1,8000 | 44 176 | 80 272 | 22.08 17:00 |
| BALTONA | 6,5000 | -0,1500 | -2,26% | 6,6500 | 6,6500 | 6,3000 | 2 354 | 14 891 | 22.08 16:27 |
| BBIDEV | 0,5020 | 0,0020 | 0,40% | 0,5000 | 0,5300 | 0,5000 | 19 791 | 10 207 | 22.08 14:08 |
| BEDZIN | 16,9000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 16,8000 | 1 440 | 24 268 | 21.08 13:03 |
| BENEFIT | 588,0000 | -12,0000 | -2,00% | 598,0000 | 600,0000 | 588,0000 | 65 | 38 752 | 22.08 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 | 4,2000 | -0,0200 | -0,47% | 4,2000 | 4,2000 | 4,2000 | 200 | 840 | 09.08 15:01 |
| BEST | 21,0000 | -0,8000 | -3,67% | 21,0000 | 21,0000 | 21,0000 | 790 | 16 590 | 21.08 09:00 |
| BETACOM | 10,0000 | -0,3800 | -3,66% | 10,3000 | 10,3000 | 10,0000 | 902 | 9 021 | 22.08 09:50 |
| BIK | 15,7000 | 0,1000 | 0,64% | 15,8000 | 15,8000 | 15,0000 | 1 163 | 17 447 | 22.08 17:00 |
| BIOMEDLUB | 0,9900 | -0,0080 | -0,80% | 0,9720 | 0,9980 | 0,9400 | 13 260 | 12 742 | 22.08 16:48 |
| BIOTON | 4,6000 | -0,0800 | -1,71% | 4,6700 | 4,7450 | 4,5100 | 20 689 | 94 838 | 22.08 17:02 |
| BNPPPL | 66,4000 | 0,0000 | 0,00% | 66,4000 | 66,4000 | 66,4000 | 1 | 66 | 22.08 09:01 |
| BOGDANKA | 36,0000 | -0,1000 | -0,28% | 36,1000 | 36,3000 | 35,7000 | 2 974 | 107 336 | 22.08 17:00 |
| BOOMBIT | 21,1400 | -0,4550 | -2,11% | 21,2000 | 21,4950 | 20,5000 | 9 556 | 200 699 | 22.08 17:00 |
| BORYSZEW | 4,4900 | -0,0100 | -0,22% | 4,4800 | 4,5700 | 4,4800 | 43 992 | 198 606 | 22.08 17:00 |
| BOS | 7,8800 | -0,1000 | -1,25% | 7,9800 | 8,0600 | 7,8400 | 4 379 | 34 712 | 22.08 17:00 |
| BOWIM | 1,6000 | 0,0800 | 5,26% | 1,5800 | 1,6000 | 1,5800 | 7 000 | 11 100 | 21.08 10:59 |
| BRASTER | 1,3600 | -0,0500 | -3,55% | 1,4100 | 1,4360 | 1,3220 | 103 699 | 142 027 | 22.08 17:00 |
| BSCDRUK | 34,1000 | 0,1000 | 0,29% | 35,0000 | 35,1000 | 34,1000 | 115 | 3 986 | 22.08 16:47 |
| BUDIMEX | 132,0000 | 2,2000 | 1,69% | 131,4000 | 132,0000 | 130,0000 | 1 561 | 204 324 | 22.08 17:00 |
| BUMECH | 3,3000 | 0,0000 | 0,00% | 3,2950 | 3,3000 | 3,2500 | 3 839 | 12 586 | 22.08 16:47 |
| 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 | 1,3650 | 0,1550 | 12,81% | 1,3650 | 1,3650 | 1,3650 | 310 | 423 | 22.08 11:00 |
| CCC | 130,7000 | -1,4000 | -1,06% | 132,2000 | 133,7000 | 129,1000 | 94 133 | 12 384 240 | 22.08 17:03 |
| CDPROJEKT | 239,4000 | 1,4000 | 0,59% | 238,0000 | 240,9000 | 234,2000 | 402 617 | 96 011 760 | 22.08 17:00 |
| CDRL | 20,5000 | -0,1000 | -0,49% | 21,0000 | 21,0000 | 20,5000 | 81 | 1 662 | 22.08 13:39 |
| CELTIC | 5,9000 | 0,0000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 10 | 59 | 20.08 11:44 |
| CEZ | 88,0000 | 0,0000 | 0,00% | 88,0000 | 88,0000 | 88,0000 | 2 | 176 | 20.08 15:06 |
| CFI | 0,3110 | -0,0090 | -2,81% | 0,3300 | 0,3300 | 0,3110 | 17 570 | 5 466 | 22.08 15:12 |
| CHEMOS | 0,3300 | -0,0100 | -2,94% | 0,3200 | 0,3500 | 0,3000 | 259 590 | 80 427 | 30.04 16:48 |
| CIECH | 34,6000 | 0,8000 | 2,37% | 34,4000 | 34,9000 | 34,0500 | 29 307 | 1 012 364 | 22.08 17:01 |
| CIGAMES | 1,0320 | -0,0400 | -3,73% | 1,0800 | 1,0960 | 1,0300 | 293 631 | 313 505 | 22.08 17:00 |
| CITYSERV | 9,7000 | -0,0010 | -0,01% | 9,7000 | 9,7000 | 9,7000 | 100 | 970 | 22.08 12:03 |
| CLNPHARMA | 41,0000 | -0,3000 | -0,73% | 41,5000 | 42,0000 | 40,8000 | 3 386 | 138 889 | 22.08 17:01 |
| CNT | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,1000 | 747 | 10 533 | 22.08 09:58 |
| COALENERG | 0,4580 | 0,0000 | 0,00% | 0,4580 | 0,4580 | 0,4580 | 50 | 23 | 22.08 10:09 |
| COGNOR | 1,6550 | 0,0050 | 0,30% | 1,6650 | 1,6750 | 1,6500 | 62 188 | 103 475 | 22.08 17:00 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMARCH | 171,0000 | -1,0000 | -0,58% | 174,0000 | 174,0000 | 171,0000 | 62 | 10 689 | 22.08 17:00 |
| COMP | 64,0000 | 0,0000 | 0,00% | 63,2000 | 64,0000 | 63,2000 | 322 | 20 582 | 22.08 17:00 |
| COMPERIA | 3,2400 | 0,0000 | 0,00% | 3,1000 | 3,2400 | 3,1000 | 118 | 366 | 13.08 16:35 |
| CORMAY | 0,8100 | -0,0300 | -3,57% | 0,8400 | 0,8510 | 0,7700 | 207 525 | 169 082 | 22.08 17:00 |
| CPGROUP | 5,8500 | 0,0000 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 135 | 790 | 22.08 13:31 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CYFRPLSAT | 28,4800 | 0,2200 | 0,78% | 28,0400 | 28,6000 | 27,9400 | 303 809 | 8 617 220 | 22.08 17:00 |
| CZTOREBKA | 0,4100 | 0,0300 | 7,89% | 0,3800 | 0,4100 | 0,3800 | 2 789 | 1 063 | 22.08 15:00 |
| DATAWALK | 35,0000 | 0,0000 | 0,00% | 34,5000 | 35,7000 | 34,4000 | 4 945 | 173 442 | 22.08 17:04 |
| DEBICA | 82,6000 | -0,8000 | -0,96% | 82,6000 | 82,6000 | 82,6000 | 502 | 41 465 | 22.08 17:00 |
| DECORA | 20,0000 | 0,2000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 7 | 140 | 22.08 09:53 |
| DEKPOL | 26,7000 | 0,2000 | 0,75% | 26,7000 | 26,7000 | 26,7000 | 60 | 1 602 | 14.08 16:28 |
| DELKO | 8,2000 | 0,1000 | 1,23% | 8,2000 | 8,2500 | 8,2000 | 2 030 | 16 716 | 21.08 10:11 |
| DGA | 6,9000 | 0,2200 | 3,29% | 6,9000 | 6,9000 | 6,9000 | 36 | 248 | 22.08 10:28 |
| DINOPL | 149,6000 | -1,2000 | -0,80% | 151,4000 | 154,7000 | 149,6000 | 206 111 | 31 363 234 | 22.08 17:00 |
| DOMDEV | 77,2000 | -0,2000 | -0,26% | 78,2000 | 78,2000 | 77,2000 | 242 | 18 692 | 22.08 17:00 |
| DREWEX | 0,5700 | 0,0400 | 7,55% | 0,5400 | 0,5700 | 0,5400 | 6 032 | 3 437 | 22.08 15:00 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 8 560 | 1 284 | 21.08 15:00 |
| DROZAPOL | 1,3800 | 0,0300 | 2,22% | 1,3450 | 1,3800 | 1,3450 | 1 193 | 1 612 | 22.08 16:46 |
| ECHO | 4,2600 | -0,0400 | -0,93% | 4,2800 | 4,3100 | 4,2600 | 11 464 | 49 110 | 22.08 17:00 |
| EDINVEST | 2,1600 | 0,0000 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 22 | 48 | 22.08 16:47 |
| EFEKT | 20,0000 | -0,8000 | -3,85% | 20,8000 | 20,8000 | 20,0000 | 52 | 1 042 | 22.08 09:55 |
| EKOEXPORT | 3,4850 | -0,1150 | -3,19% | 3,6000 | 3,6000 | 3,3800 | 63 298 | 219 839 | 22.08 17:00 |
| ELBUDOWA | 8,3200 | 0,1200 | 1,46% | 8,1800 | 8,4800 | 8,1600 | 34 466 | 285 628 | 22.08 17:04 |
| ELEKTROTI | 3,5500 | 0,0000 | 0,00% | 3,5100 | 3,5500 | 3,4300 | 43 | 149 | 22.08 17:00 |
| ELEMENTAL | 1,1100 | -0,0120 | -1,07% | 1,1240 | 1,1240 | 1,1060 | 89 906 | 100 242 | 22.08 17:00 |
| ELKOP | 0,6660 | 0,0640 | 10,63% | 0,6300 | 0,6660 | 0,6300 | 4 272 | 2 691 | 22.08 11:19 |
| ELZAB | 2,7000 | -0,2600 | -8,78% | 2,9600 | 2,9600 | 2,7000 | 1 213 | 3 428 | 22.08 15:44 |
| EMCINSMED | 4,9200 | 0,0000 | 0,00% | 4,7000 | 4,9200 | 4,7000 | 55 | 259 | 19.08 11:13 |
| EMPERIA | 99,8000 | 0,0000 | 0,00% | 99,8000 | 99,8000 | 99,8000 | 177 | 17 665 | 10.05 16:49 |
| ENAP | 1,1400 | 0,0100 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 2 502 | 2 852 | 22.08 12:37 |
| ENEA | 8,1300 | -0,0550 | -0,67% | 8,1500 | 8,2250 | 8,0750 | 160 958 | 1 311 375 | 22.08 17:00 |
| ENELMED | 13,5000 | 0,3000 | 2,27% | 13,3000 | 13,5000 | 13,3000 | 5 162 | 68 679 | 22.08 14:18 |
| ENERGA | 6,6750 | 0,1750 | 2,69% | 6,5000 | 6,7200 | 6,4100 | 451 837 | 2 966 731 | 22.08 17:00 |
| ENERGOINS | 0,9240 | -0,0060 | -0,65% | 0,9300 | 0,9300 | 0,9000 | 1 406 | 1 273 | 22.08 10:13 |
| ENTER | 40,0000 | -0,1000 | -0,25% | 40,0000 | 40,4000 | 39,5000 | 1 228 | 49 122 | 22.08 15:48 |
| ERBUD | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 2 | 25 | 22.08 09:01 |
| ERG | 32,6000 | 0,0000 | 0,00% | 32,6000 | 32,6000 | 32,6000 | 1 | 33 | 22.08 09:00 |
| ERGIS | 2,4500 | -0,0500 | -2,00% | 2,5000 | 2,5000 | 2,4300 | 3 154 | 7 740 | 22.08 17:04 |
| ESOTIQ | 14,4500 | -0,3500 | -2,36% | 14,8000 | 14,8000 | 14,4500 | 458 | 6 719 | 22.08 16:08 |
| ESSYSTEM | 2,4600 | 0,1200 | 5,13% | 2,4600 | 2,4600 | 2,4200 | 34 | 82 | 22.08 17:00 |
| ESTAR | 1,5000 | -0,0300 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 03.12 12:05 |
| EUCO | 2,3600 | 0,0200 | 0,85% | 2,3400 | 2,4300 | 2,3400 | 25 152 | 59 331 | 22.08 17:00 |
| EUROCASH | 18,2000 | -0,5800 | -3,09% | 18,5800 | 18,7000 | 18,1600 | 73 321 | 1 347 328 | 22.08 17:03 |
| EUROHOLD | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 4 | 28 | 22.08 11:31 |
| EUROTEL | 20,9000 | 0,3000 | 1,46% | 20,5000 | 20,9000 | 20,5000 | 102 | 2 092 | 22.08 16:36 |
| EVEREST | 0,8400 | 0,0400 | 5,00% | 0,8100 | 0,8400 | 0,8100 | 945 | 793 | 19.08 17:00 |
| FAMUR | 3,9600 | -0,1600 | -3,88% | 4,1400 | 4,1500 | 3,9600 | 561 682 | 2 276 537 | 22.08 17:00 |
| FASING | 16,1000 | -0,1000 | -0,62% | 16,3000 | 16,3000 | 15,5000 | 3 115 | 49 767 | 22.08 17:00 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 11 | 117 | 22.08 15:36 |
| FERRO | 12,7000 | 0,3000 | 2,42% | 12,8500 | 12,8500 | 12,4000 | 540 | 6 813 | 22.08 16:33 |
| FERRUM | 3,9600 | 0,3800 | 10,61% | 3,5000 | 3,9600 | 3,4800 | 3 826 | 14 150 | 22.08 13:06 |
| FMG | 16,0000 | -1,8000 | -10,11% | 16,0000 | 16,0000 | 16,0000 | 85 | 1 360 | 11.07 11:00 |
| FON | 0,0860 | -0,0034 | -3,80% | 0,0860 | 0,0860 | 0,0860 | 21 900 | 1 883 | 07.05 15:00 |
| FORTE | 25,0000 | 0,2000 | 0,81% | 24,8000 | 25,6500 | 24,7000 | 4 882 | 122 790 | 22.08 17:00 |
| FORTUNA | 31,2000 | -0,8000 | -2,50% | 31,5000 | 32,0000 | 31,2000 | 1 515 | 48 082 | 08.06 17:00 |
| GETBACK | 3,7500 | -0,7700 | -17,04% | 4,1600 | 4,3000 | 3,7500 | 508 713 | 2 087 812 | 16.04 09:04 |
| GETIN | 0,9720 | 0,0000 | 0,00% | 0,9890 | 1,0060 | 0,9600 | 297 334 | 291 238 | 22.08 17:01 |
| GETINOBLE | 0,4040 | -0,0110 | -2,65% | 0,4200 | 0,4380 | 0,3930 | 1 766 864 | 722 710 | 22.08 17:00 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GLCOSMED | 1,4500 | 0,0000 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 10 | 15 | 21.08 09:00 |
| GOBARTO | 6,9400 | -0,0200 | -0,29% | 7,2400 | 7,2400 | 6,9400 | 225 | 1 562 | 22.08 15:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GPRE | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 32 | 218 | 22.08 16:12 |
| GPW | 39,5500 | 0,1000 | 0,25% | 39,4000 | 40,1000 | 39,4000 | 36 527 | 1 448 613 | 22.08 17:00 |
| GROCLIN | 1,8300 | -0,1160 | -5,96% | 1,9460 | 1,9600 | 1,7520 | 73 017 | 134 858 | 22.08 17:00 |
| GRODNO | 3,8900 | -0,0700 | -1,77% | 3,9700 | 3,9700 | 3,8900 | 400 | 1 560 | 22.08 13:56 |
| GRUPAAZOTY | 37,2000 | 0,6800 | 1,86% | 36,8000 | 37,5000 | 36,0000 | 62 125 | 2 295 302 | 22.08 17:00 |
| GTC | 9,2600 | -0,2400 | -2,53% | 9,4100 | 9,6300 | 9,2600 | 6 620 | 62 294 | 22.08 17:00 |
| HANDLOWY | 51,6000 | -0,1000 | -0,19% | 51,3000 | 52,0000 | 50,0000 | 86 446 | 4 447 036 | 22.08 17:00 |
| HARPER | 0,0966 | -0,0174 | -15,26% | 0,1130 | 0,1130 | 0,0966 | 3 005 | 290 | 22.08 15:00 |
| HELIO | 10,7000 | -0,4000 | -3,60% | 11,1000 | 11,1000 | 10,7000 | 292 | 3 128 | 22.08 17:00 |
| HERKULES | 1,3900 | 0,0800 | 6,11% | 1,3000 | 1,3900 | 1,3000 | 1 315 | 1 710 | 21.08 15:00 |
| HMINWEST | 15,3000 | 0,0000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 1 | 15 | 22.08 09:07 |
| HOLLYWOOD | 0,9980 | 0,0180 | 1,84% | 0,9980 | 0,9980 | 0,9980 | 130 | 130 | 22.08 10:31 |
| HUBSTYLE | 0,4000 | -0,0100 | -2,44% | 0,4000 | 0,4000 | 0,4000 | 20 | 8 | 29.07 15:00 |
| HYDROTOR | 35,0000 | 0,0000 | 0,00% | 35,2000 | 35,2000 | 35,0000 | 62 | 2 172 | 22.08 12:56 |
| I2DEV | 6,6000 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 5 | 33 | 22.08 09:00 |
| IBSM | 12,9000 | 2,1000 | 19,44% | 12,9000 | 12,9000 | 12,9000 | 13 | 168 | 22.08 11:00 |
| IDEABANK | 2,0350 | -0,0250 | -1,21% | 2,0550 | 2,0850 | 1,9800 | 40 900 | 82 810 | 22.08 17:00 |
| IDMSA | 1,0400 | 0,0100 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 1 269 | 1 320 | 22.08 13:19 |
| IFCAPITAL | 0,5500 | 0,0100 | 1,85% | 0,5500 | 0,5500 | 0,5500 | 489 | 269 | 24.04 14:57 |
| IFIRMA | 3,0400 | 0,0500 | 1,67% | 2,9800 | 3,0400 | 2,9800 | 210 | 632 | 22.08 10:20 |
| IFSA | 0,2140 | 0,0240 | 12,63% | 0,2180 | 0,2180 | 0,2140 | 4 999 | 1 070 | 07.05 15:17 |
| IIAAV | 104,0000 | -2,0000 | -1,89% | 103,0000 | 104,2200 | 103,0000 | 37 | 3 838 | 22.08 10:30 |
| IMCOMPANY | 16,3000 | 0,0500 | 0,31% | 16,8000 | 17,0000 | 16,3000 | 1 831 | 30 317 | 22.08 16:26 |
| IMMOBILE | 2,7700 | 0,0000 | 0,00% | 2,7700 | 2,8800 | 2,7700 | 6 812 | 18 939 | 22.08 15:44 |
| IMPEL | 5,6000 | 0,2000 | 3,70% | 5,6000 | 5,6000 | 5,6000 | 16 | 90 | 22.08 17:00 |
| IMPERA | 1,0000 | -0,1000 | -9,09% | 1,0000 | 1,0000 | 1,0000 | 68 | 68 | 22.08 13:54 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMS | 3,7500 | 0,0000 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 105 | 394 | 22.08 09:33 |
| INC | 0,8500 | 0,0100 | 1,19% | 0,7800 | 0,8500 | 0,7800 | 220 | 182 | 21.08 12:34 |
| 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 | 61,5000 | -0,5000 | -0,81% | 61,5000 | 61,5000 | 61,5000 | 1 | 62 | 22.08 09:01 |
| INGBSK | 190,0000 | -0,2000 | -0,11% | 190,0000 | 192,2000 | 188,6000 | 1 005 | 190 626 | 22.08 17:00 |
| INPRO | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 2 | 10 | 22.08 09:00 |
| INSTALKRK | 18,2000 | 0,0500 | 0,28% | 17,7500 | 18,2000 | 17,7500 | 7 677 | 138 311 | 22.08 17:01 |
| INTERAOLT | 12,2000 | -0,3000 | -2,40% | 12,5000 | 12,5000 | 12,2000 | 489 | 6 019 | 22.08 16:24 |
| INTERBUD | 0,4900 | 0,0900 | 22,50% | 0,4900 | 0,4900 | 0,4900 | 20 283 | 9 939 | 22.08 15:02 |
| INTERCARS | 199,0000 | -0,5000 | -0,25% | 200,0000 | 200,0000 | 193,0000 | 11 152 | 2 183 326 | 22.08 17:00 |
| INTERFERI | 4,0600 | 0,0000 | 0,00% | 3,8800 | 4,0600 | 3,8800 | 5 611 | 21 771 | 21.08 15:18 |
| INTERSPPL | 2,4100 | 0,0000 | 0,00% | 2,4500 | 2,4500 | 2,4100 | 369 | 889 | 22.08 14:45 |
| INTROL | 2,8000 | 0,0000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 10 | 28 | 22.08 09:07 |
| INVISTA | 0,5600 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 1 | 1 | 05.08 09:00 |
| IPOPEMA | 1,6300 | 0,1600 | 10,88% | 1,5200 | 1,6300 | 1,4200 | 320 978 | 509 326 | 22.08 17:00 |
| IQP | 0,2600 | 0,0000 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 3 759 | 977 | 21.08 15:18 |
| ITMTRADE | 2,3400 | -0,1900 | -7,51% | 2,3100 | 2,3400 | 2,3100 | 239 | 556 | 22.08 17:00 |
| IZOBLOK | 28,1000 | 0,6000 | 2,18% | 27,6000 | 28,3000 | 27,5000 | 2 330 | 65 234 | 22.08 16:47 |
| IZOLACJA | 1,5700 | 0,0000 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 40 | 63 | 22.08 09:08 |
| IZOSTAL | 2,8800 | 0,0000 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 4 239 | 12 232 | 22.08 17:00 |
| JHMDEV | 1,6000 | 0,0000 | 0,00% | 1,6100 | 1,6100 | 1,6000 | 800 | 1 283 | 22.08 11:06 |
| JSW | 32,3400 | -1,0000 | -3,00% | 33,2000 | 33,4400 | 32,2600 | 268 398 | 8 752 305 | 22.08 17:04 |
| JWCONSTR | 2,8100 | -0,0400 | -1,40% | 2,8500 | 2,8600 | 2,8000 | 81 519 | 232 280 | 22.08 14:41 |
| JWWINVEST | 1,0800 | -0,0100 | -0,92% | 1,0900 | 1,0900 | 1,0800 | 110 | 119 | 22.08 13:33 |
| K2INTERNT | 8,7500 | 0,0500 | 0,57% | 8,9500 | 8,9500 | 8,7000 | 2 976 | 26 132 | 22.08 14:57 |
| KANIA | 0,3110 | 0,0400 | 14,76% | 0,2700 | 0,3800 | 0,2640 | 6 780 405 | 2 284 562 | 22.08 17:00 |
| KBDOM | 0,5850 | 0,0050 | 0,86% | 0,5850 | 0,5850 | 0,5850 | 1 000 | 585 | 12.08 11:24 |
| KCI | 0,3260 | -0,0750 | -18,70% | 0,4020 | 0,4020 | 0,3260 | 35 500 | 11 728 | 22.08 15:25 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KERDOS | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 119 343 | 1 193 | 29.03 15:00 |
| KERNEL | 44,5000 | -0,5000 | -1,11% | 45,3000 | 45,3000 | 43,8500 | 37 289 | 1 648 874 | 22.08 17:00 |
| KETY | 308,0000 | 1,0000 | 0,33% | 310,0000 | 310,0000 | 307,5000 | 797 | 246 482 | 22.08 17:03 |
| KGHM | 74,7800 | -0,1200 | -0,16% | 74,6000 | 76,5800 | 73,6000 | 794 759 | 59 786 616 | 22.08 17:03 |
| KGL | 12,8500 | -0,9500 | -6,88% | 14,0000 | 14,0000 | 12,8500 | 1 071 | 14 334 | 22.08 15:47 |
| KINOPOL | 10,8000 | 0,3000 | 2,86% | 10,5000 | 10,8000 | 10,5000 | 1 256 | 13 287 | 22.08 10:06 |
| KOGENERA | 35,5000 | 0,8000 | 2,31% | 34,7000 | 35,9000 | 33,2000 | 995 | 34 513 | 22.08 12:37 |
| KOMPAP | 6,2000 | -0,2500 | -3,88% | 6,2000 | 6,2000 | 6,2000 | 1 250 | 7 750 | 22.08 15:36 |
| KOMPUTRON | 3,3000 | 0,0500 | 1,54% | 3,2500 | 3,3000 | 3,2500 | 1 083 | 3 566 | 22.08 10:43 |
| KONSSTALI | 25,4000 | 0,0000 | 0,00% | 25,3000 | 25,4000 | 23,1000 | 1 545 | 37 704 | 22.08 17:00 |
| KPPD | 24,6000 | -0,2000 | -0,81% | 24,6000 | 24,6000 | 24,6000 | 309 | 7 601 | 07.08 15:44 |
| KRAKCHEM | 0,4060 | -0,0150 | -3,56% | 0,4000 | 0,4060 | 0,4000 | 2 510 | 1 004 | 22.08 11:00 |
| KREC | 4,1000 | -0,0800 | -1,91% | 4,1000 | 4,1000 | 4,1000 | 5 | 21 | 22.08 09:00 |
| KREDYTIN | 8,1500 | 0,1500 | 1,88% | 8,1500 | 8,1500 | 8,1500 | 1 | 8 | 09.08 17:00 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| KRKA | 265,0000 | 0,0000 | 0,00% | 265,0000 | 265,0000 | 265,0000 | 89 | 23 585 | 19.08 09:01 |
| KRUK | 167,4000 | -1,5000 | -0,89% | 166,0000 | 169,0000 | 166,0000 | 7 468 | 1 247 754 | 22.08 17:00 |
| KRUSZWICA | 42,8000 | 0,1000 | 0,23% | 42,7000 | 42,8000 | 42,7000 | 1 343 | 57 455 | 22.08 14:34 |
| KRVITAMIN | 3,7900 | 0,0900 | 2,43% | 3,7000 | 3,7900 | 3,6600 | 2 022 | 7 428 | 22.08 16:39 |
| KSGAGRO | 1,0400 | 0,0000 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 400 | 416 | 22.08 11:18 |
| LABOPRINT | 9,5600 | -0,0400 | -0,42% | 9,6200 | 9,6200 | 9,5600 | 632 | 6 042 | 22.08 16:37 |
| LARK | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 4 147 | 622 | 02.05 11:21 |
| LARQ | 3,1000 | -0,1400 | -4,32% | 3,2000 | 3,2000 | 3,0800 | 10 506 | 32 403 | 22.08 16:36 |
| LCCORP | 2,3000 | -0,0400 | -1,71% | 2,3400 | 2,3600 | 2,2800 | 189 233 | 440 603 | 22.08 17:00 |
| LENA | 3,1800 | -0,0200 | -0,63% | 3,0600 | 3,1900 | 3,0600 | 10 278 | 32 660 | 22.08 16:49 |
| LENTEX | 7,2800 | 0,0000 | 0,00% | 7,2800 | 7,2800 | 7,1600 | 1 946 | 13 950 | 22.08 17:00 |
| LIBET | 0,6240 | -0,0060 | -0,95% | 0,6460 | 0,6460 | 0,6240 | 5 320 | 3 345 | 22.08 14:42 |
| LIVECHAT | 38,2000 | 0,1500 | 0,39% | 38,4500 | 38,4500 | 38,0500 | 4 129 | 157 978 | 22.08 17:00 |
| LOKUM | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 13,9000 | 226 | 3 154 | 22.08 14:56 |
| LOTOS | 79,7200 | 2,2200 | 2,86% | 77,8800 | 80,1600 | 77,1800 | 260 224 | 20 485 300 | 22.08 17:02 |
| LPP | 7 130,0000 | 100,0000 | 1,42% | 6 970,0000 | 7 235,0000 | 6 930,0000 | 2 907 | 20 733 896 | 22.08 17:00 |
| LSISOFT | 11,3000 | 0,1000 | 0,89% | 11,0000 | 11,3000 | 11,0000 | 1 410 | 15 690 | 21.08 17:00 |
| LUBAWA | 0,7500 | -0,0100 | -1,32% | 0,7660 | 0,7680 | 0,7460 | 76 150 | 57 385 | 22.08 17:00 |
| MABION | 76,5000 | 1,5000 | 2,00% | 75,5000 | 77,0000 | 75,5000 | 448 | 34 126 | 22.08 17:03 |
| MAKARONPL | 4,1000 | 0,0400 | 0,99% | 4,0200 | 4,1000 | 4,0200 | 7 218 | 29 494 | 22.08 14:12 |
| MANGATA | 68,0000 | 1,0000 | 1,49% | 66,5000 | 68,0000 | 66,5000 | 102 | 6 786 | 22.08 09:49 |
| MARVIPOL | 3,5800 | 0,0000 | 0,00% | 3,5800 | 3,5800 | 3,5100 | 1 416 | 5 069 | 22.08 14:17 |
| MASTERPHA | 5,6400 | 0,0000 | 0,00% | 5,6400 | 5,6400 | 5,3000 | 13 790 | 76 769 | 22.08 17:00 |
| MAXCOM | 16,8500 | -0,3500 | -2,03% | 17,4000 | 17,4000 | 16,8500 | 49 | 827 | 22.08 16:37 |
| MBANK | 330,0000 | 4,6000 | 1,41% | 327,2000 | 332,2000 | 321,2000 | 21 446 | 7 056 277 | 22.08 17:00 |
| MBWS | 10,0000 | 0,2000 | 2,04% | 9,8000 | 10,0000 | 9,8000 | 112 | 1 118 | 21.08 15:48 |
| MCI | 9,3400 | -0,1600 | -1,68% | 9,3400 | 9,4800 | 9,3000 | 6 686 | 62 460 | 21.08 17:00 |
| MDIENERGIA | 3,3800 | -0,1400 | -3,98% | 3,3600 | 3,5400 | 3,3600 | 2 317 | 7 923 | 22.08 14:14 |
| MEDIACAP | 1,9000 | 0,0000 | 0,00% | 1,9100 | 1,9100 | 1,8100 | 660 | 1 211 | 22.08 11:52 |
| MEDICALG | 32,9000 | 0,6000 | 1,86% | 32,4000 | 34,3000 | 31,5500 | 7 255 | 240 768 | 22.08 17:00 |
| MEGARON | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 10 | 120 | 19.08 11:00 |
| MENNICA | 22,0000 | -0,6000 | -2,65% | 22,0000 | 22,0000 | 22,0000 | 300 | 6 600 | 22.08 14:38 |
| MERCATOR | 6,7200 | -0,0100 | -0,15% | 6,7300 | 6,7300 | 6,5300 | 986 | 6 596 | 22.08 13:36 |
| MERCOR | 7,3600 | 0,1000 | 1,38% | 7,2000 | 7,3600 | 7,2000 | 1 945 | 14 152 | 22.08 15:18 |
| MEXPOLSKA | 3,1600 | -0,3400 | -9,71% | 3,1800 | 3,1800 | 2,9600 | 57 603 | 177 091 | 22.08 16:32 |
| MFO | 19,9000 | 0,0000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 2 | 40 | 22.08 09:00 |
| MILKILAND | 0,4200 | -0,0400 | -8,70% | 0,4200 | 0,4200 | 0,4200 | 1 000 | 420 | 26.07 15:00 |
| MILLENNIUM | 7,1500 | 0,0900 | 1,27% | 7,0200 | 7,2550 | 6,9850 | 460 950 | 3 292 486 | 22.08 17:00 |
| MIRACULUM | 1,2500 | -0,0200 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 11 654 | 14 568 | 22.08 14:30 |
| MIRBUD | 1,0100 | 0,0000 | 0,00% | 0,9940 | 1,0100 | 0,9940 | 12 577 | 12 535 | 22.08 16:29 |
| MLPGROUP | 46,0000 | 0,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 1 | 46 | 22.08 09:00 |
| MLSYSTEM | 22,0000 | 0,6000 | 2,80% | 22,0000 | 22,0000 | 22,0000 | 697 | 15 334 | 22.08 15:39 |
| MNI | 0,0300 | 0,0000 | 0,00% | 0,0300 | 0,0300 | 0,0300 | 2 210 795 | 66 324 | 29.03 15:00 |
| MOBRUK | 117,0000 | -2,0000 | -1,68% | 119,0000 | 120,0000 | 116,0000 | 263 | 31 060 | 21.08 11:20 |
| MOJ | 0,6500 | 0,0300 | 4,84% | 0,6500 | 0,6500 | 0,6500 | 3 500 | 2 275 | 22.08 14:35 |
| MOL | 35,5000 | -3,5400 | -9,07% | 35,5000 | 35,5000 | 35,5000 | 8 | 284 | 16.08 09:01 |
| MONNARI | 4,8000 | 0,0300 | 0,63% | 4,7700 | 4,8200 | 4,7500 | 4 576 | 21 917 | 22.08 17:00 |
| MORIZON | 0,7480 | 0,0000 | 0,00% | 0,7480 | 0,7480 | 0,7480 | 141 | 105 | 22.08 09:00 |
| MOSTALPLC | 5,9800 | -0,0200 | -0,33% | 6,0000 | 6,0000 | 5,7600 | 3 082 | 18 018 | 22.08 16:30 |
| MOSTALWAR | 4,2700 | -0,0300 | -0,70% | 4,3800 | 4,3900 | 4,2700 | 6 179 | 27 002 | 22.08 17:00 |
| MOSTALZAB | 0,4240 | -0,0080 | -1,85% | 0,4400 | 0,4400 | 0,4240 | 161 311 | 69 836 | 22.08 15:27 |
| MUZA | 2,8800 | 0,0000 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 14 | 40 | 22.08 09:00 |
| MWTRADE | 3,4600 | -0,0400 | -1,14% | 3,5000 | 3,5000 | 3,4400 | 8 025 | 27 914 | 22.08 16:24 |
| NANOGROUP | 3,3800 | 0,3800 | 12,67% | 3,3800 | 3,3800 | 3,3800 | 1 | 3 | 22.08 11:01 |
| NETIA | 4,5700 | 0,0500 | 1,11% | 4,6200 | 4,6200 | 4,5000 | 107 583 | 494 716 | 22.08 17:00 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 318,0000 | -1,0000 | -0,31% | 319,0000 | 320,0000 | 317,0000 | 558 | 177 604 | 22.08 16:49 |
| NEWAG | 18,0000 | 0,0000 | 0,00% | 18,2000 | 18,2000 | 18,0000 | 115 | 2 091 | 22.08 14:10 |
| NORTCOAST | 5,0800 | 0,0000 | 0,00% | 5,1000 | 5,1800 | 5,0800 | 109 | 556 | 22.08 16:46 |
| NOVATURAS | 28,6000 | 0,6000 | 2,14% | 28,6000 | 28,6000 | 28,6000 | 26 | 744 | 21.08 09:00 |
| NOVITA | 40,0000 | 0,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 1 | 40 | 21.08 11:08 |
| NOWAGALA | 0,7950 | -0,0100 | -1,24% | 0,8150 | 0,8150 | 0,7700 | 32 911 | 25 712 | 22.08 17:00 |
| NTTSYSTEM | 2,2500 | 0,0000 | 0,00% | 2,2400 | 2,2500 | 2,2200 | 5 259 | 11 675 | 22.08 15:38 |
| OAT | 10,2500 | 0,0500 | 0,49% | 10,2000 | 10,2500 | 10,0000 | 79 890 | 800 505 | 22.08 16:26 |
| ODLEWNIE | 3,2600 | -0,0400 | -1,21% | 3,3600 | 3,3600 | 3,2400 | 1 713 | 5 608 | 22.08 15:40 |
| OEX | 17,4000 | 0,5000 | 2,96% | 17,4000 | 17,4000 | 17,4000 | 5 | 87 | 22.08 11:14 |
| OPENFIN | 1,1200 | -0,1000 | -8,20% | 1,2400 | 1,2400 | 1,1200 | 15 424 | 17 922 | 22.08 16:37 |
| OPONEO.PL | 24,5000 | -0,5000 | -2,00% | 25,0000 | 25,0000 | 24,5000 | 1 222 | 29 987 | 22.08 15:19 |
| OPTEAM | 8,5500 | 0,3500 | 4,27% | 8,5500 | 8,5500 | 8,5500 | 1 243 | 10 628 | 22.08 16:45 |
| ORANGEPL | 6,0350 | 0,0050 | 0,08% | 6,0450 | 6,1300 | 5,9550 | 690 175 | 4 171 660 | 22.08 17:00 |
| ORBIS | 105,0000 | 0,5000 | 0,48% | 104,0000 | 105,0000 | 104,0000 | 511 | 53 618 | 22.08 17:00 |
| ORCOGROUP | 1,4000 | -0,1500 | -9,68% | 1,4800 | 1,4800 | 1,4000 | 810 | 1 176 | 22.08 15:32 |
| ORION | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 10 | 65 | 22.08 09:21 |
| ORZBIALY | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,1000 | 10,0000 | 259 | 2 592 | 22.08 14:10 |
| OTLOG | 5,4000 | 0,1000 | 1,89% | 5,3000 | 5,4000 | 5,0500 | 3 891 | 20 586 | 22.08 17:01 |
| OTMUCHOW | 1,5400 | 0,0000 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 5 | 8 | 22.08 09:00 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 81,5000 | 0,0000 | 0,00% | 81,5000 | 81,5000 | 81,5000 | 1 | 82 | 22.08 09:00 |
| PAMAPOL | 1,0600 | 0,0000 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 70 | 74 | 22.08 17:00 |
| PANOVA | 13,5000 | -0,2000 | -1,46% | 13,6000 | 13,6000 | 13,2000 | 973 | 13 121 | 22.08 17:00 |
| PATENTUS | 1,5300 | -0,0700 | -4,38% | 1,5700 | 1,5900 | 1,4700 | 31 442 | 47 847 | 22.08 17:00 |
| PBG | 0,0600 | 0,0000 | 0,00% | 0,0600 | 0,0600 | 0,0600 | 1 001 482 | 60 089 | 21.08 12:59 |
| PBKM | 59,6000 | 0,2000 | 0,34% | 59,6000 | 59,6000 | 58,0000 | 44 | 2 555 | 22.08 17:00 |
| PBSFINANSE | 0,2300 | 0,0240 | 11,65% | 0,2300 | 0,2300 | 0,2300 | 10 | 2 | 21.08 11:13 |
| PCCEXOL | 1,6800 | 0,0000 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 70 | 118 | 22.08 09:32 |
| PCCINTER | 2,6700 | -0,0100 | -0,37% | 2,6800 | 2,6800 | 2,6700 | 630 | 1 687 | 02.03 16:01 |
| PCCROKITA | 63,2000 | -0,6000 | -0,94% | 63,8000 | 63,8000 | 63,0000 | 559 | 35 373 | 22.08 16:13 |
| 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 | 8,5000 | -0,3500 | -3,95% | 8,8500 | 8,8500 | 8,4000 | 20 079 | 171 974 | 22.08 16:47 |
| PEKAO | 97,5400 | -0,6200 | -0,63% | 98,4600 | 98,7600 | 97,3400 | 506 509 | 49 571 412 | 22.08 17:04 |
| PEMANAGER | 13,5500 | -1,1000 | -7,51% | 14,8000 | 14,8000 | 13,4000 | 9 788 | 136 586 | 22.08 17:00 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 27,4000 | 0,3000 | 1,11% | 27,5000 | 27,5000 | 26,9000 | 6 422 | 173 296 | 22.08 14:39 |
| PEPEES | 1,8800 | 0,0000 | 0,00% | 1,8800 | 1,8800 | 1,7900 | 9 037 | 16 453 | 22.08 16:22 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PFLEIDER | 25,9000 | 0,0000 | 0,00% | 26,0000 | 26,1000 | 25,9000 | 1 010 | 26 179 | 22.08 13:18 |
| PGE | 7,3620 | -0,0980 | -1,31% | 7,4900 | 7,5000 | 7,3620 | 1 268 917 | 9 420 779 | 22.08 17:00 |
| PGNIG | 4,6960 | -0,1140 | -2,37% | 4,8000 | 4,8460 | 4,6820 | 5 034 350 | 23 942 510 | 22.08 17:03 |
| PGO | 1,4950 | 0,0000 | 0,00% | 1,4950 | 1,4950 | 1,4950 | 74 | 111 | 22.08 16:47 |
| PGSSOFT | 10,1000 | -0,2600 | -2,51% | 10,3800 | 10,3800 | 10,1000 | 1 052 | 10 639 | 22.08 16:04 |
| PHARMENA | 7,2000 | 0,0000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 2 | 14 | 22.08 09:00 |
| PHN | 12,4500 | 0,0000 | 0,00% | 12,4500 | 12,4500 | 12,4000 | 1 622 | 20 119 | 22.08 14:49 |
| PKNORLEN | 89,5000 | -0,3400 | -0,38% | 90,0000 | 90,7200 | 89,1000 | 411 702 | 36 936 540 | 22.08 17:01 |
| PKOBP | 40,1000 | 0,2000 | 0,50% | 39,9900 | 40,3900 | 39,8200 | 2 860 678 | 114 659 096 | 22.08 17:04 |
| PKPCARGO | 28,1000 | -0,7000 | -2,43% | 28,8500 | 29,5000 | 28,0000 | 43 698 | 1 245 796 | 22.08 17:00 |
| PLASTBOX | 2,0450 | 0,0000 | 0,00% | 2,0450 | 2,0450 | 2,0450 | 5 | 10 | 22.08 09:00 |
| PLATYNINW | 0,5000 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,5000 | 519 | 260 | 19.07 15:22 |
| PLAY | 31,0600 | -0,4400 | -1,40% | 31,3000 | 31,9800 | 30,8600 | 148 652 | 4 686 207 | 22.08 17:01 |
| PLAYWAY | 178,8000 | 6,2000 | 3,59% | 174,0000 | 179,0000 | 172,6000 | 4 773 | 845 838 | 22.08 17:01 |
| PLAZACNTR | 1,6800 | -0,0400 | -2,33% | 1,7000 | 1,7200 | 1,5700 | 2 110 | 3 477 | 22.08 16:49 |
| PMPG | 1,2000 | 0,0000 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 710 | 845 | 22.08 16:40 |
| POLICE | 14,2000 | -0,2000 | -1,39% | 14,2000 | 14,2000 | 14,2000 | 997 | 14 157 | 22.08 13:39 |
| POLIMEXMS | 2,2200 | -0,0700 | -3,06% | 2,2800 | 2,3000 | 2,2100 | 88 780 | 200 319 | 22.08 17:00 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLNORD | 5,1000 | 0,2000 | 4,08% | 4,9000 | 5,1400 | 4,8300 | 47 938 | 242 163 | 22.08 17:00 |
| POLWAX | 3,3600 | 0,1600 | 5,00% | 3,2900 | 3,4700 | 3,2800 | 59 843 | 203 431 | 22.08 16:33 |
| POZBUD | 2,2500 | 0,0500 | 2,27% | 2,2400 | 2,2600 | 2,1700 | 7 100 | 15 765 | 22.08 14:14 |
| PRAGMAFA | 12,0000 | -0,7000 | -5,51% | 12,0000 | 12,0000 | 12,0000 | 98 | 1 176 | 22.08 09:06 |
| PRAGMAINK | 7,1800 | 0,0800 | 1,13% | 7,1000 | 7,1800 | 6,8000 | 2 455 | 17 183 | 21.08 17:00 |
| PRAIRIE | 0,6500 | 0,0500 | 8,33% | 0,6150 | 0,6550 | 0,6050 | 830 414 | 532 306 | 22.08 16:48 |
| PRIMAMODA | 0,9000 | -0,1000 | -10,00% | 0,9000 | 0,9000 | 0,9000 | 2 840 | 2 556 | 21.08 15:00 |
| PRIMETECH | 1,4800 | -0,0200 | -1,33% | 1,5000 | 1,5000 | 1,4760 | 9 568 | 14 165 | 22.08 17:00 |
| PROCAD | 1,1100 | 0,1580 | 16,60% | 1,1100 | 1,1100 | 1,1100 | 5 | 6 | 22.08 11:00 |
| PROCHEM | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 16 | 272 | 22.08 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 | 16,9500 | -0,0500 | -0,29% | 17,0000 | 17,0000 | 16,9500 | 102 | 1 729 | 22.08 15:32 |
| PROTEKTOR | 3,7500 | -0,0100 | -0,27% | 3,7500 | 3,7500 | 3,7500 | 2 | 8 | 22.08 12:47 |
| PROVIDENT | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2 | 16 | 09.08 09:00 |
| PULAWY | 87,2000 | -4,0000 | -4,39% | 91,4000 | 91,4000 | 86,2000 | 603 | 52 988 | 22.08 17:00 |
| PZU | 37,2200 | -0,1200 | -0,32% | 37,5000 | 37,8800 | 37,2000 | 1 812 759 | 67 824 576 | 22.08 17:04 |
| QUANTUM | 14,0000 | 0,3000 | 2,19% | 13,7000 | 14,0000 | 13,7000 | 184 | 2 540 | 21.08 16:44 |
| QUERCUS | 2,3400 | 0,0800 | 3,54% | 2,2900 | 2,3500 | 2,2600 | 11 435 | 26 184 | 21.08 16:45 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 21,3000 | 0,5000 | 2,40% | 20,8000 | 21,3000 | 20,6000 | 870 | 18 267 | 22.08 15:52 |
| RADPOL | 1,2000 | -0,0400 | -3,23% | 1,2400 | 1,2400 | 1,2000 | 3 005 | 3 606 | 22.08 10:56 |
| RAFAKO | 1,3200 | -0,0160 | -1,20% | 1,3440 | 1,3480 | 1,3100 | 150 386 | 199 956 | 22.08 17:00 |
| RAFAMET | 10,9000 | -0,1000 | -0,91% | 10,9000 | 10,9000 | 10,9000 | 49 | 534 | 22.08 12:53 |
| RAINBOW | 22,6000 | -0,9000 | -3,83% | 23,7000 | 23,7000 | 22,3000 | 11 970 | 272 760 | 22.08 17:02 |
| RANKPROGR | 1,2600 | -0,0100 | -0,79% | 1,2100 | 1,3000 | 1,2000 | 33 601 | 40 668 | 22.08 13:19 |
| RAWLPLUG | 8,9800 | 0,1000 | 1,13% | 8,9800 | 8,9800 | 8,9800 | 20 | 180 | 22.08 09:00 |
| REDAN | 0,2600 | -0,0200 | -7,14% | 0,2600 | 0,2600 | 0,2600 | 8 639 | 2 246 | 22.08 15:00 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REGNON | 0,1000 | 0,0000 | 0,00% | 0,1000 | 0,1000 | 0,1000 | 1 700 | 170 | 07.08 11:00 |
| REINHOLD | 0,1470 | 0,0000 | 0,00% | 0,1470 | 0,1470 | 0,1470 | 8 399 | 1 235 | 21.08 11:00 |
| REINO | 1,5500 | 0,0000 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 10 | 16 | 22.08 09:21 |
| RELPOL | 5,8000 | -0,3500 | -5,69% | 6,1500 | 6,1500 | 5,7500 | 12 396 | 72 182 | 22.08 16:48 |
| REMAK | 9,4000 | -0,0400 | -0,42% | 9,4000 | 9,4000 | 9,4000 | 500 | 4 700 | 22.08 09:37 |
| RESBUD | 0,3380 | 0,0000 | 0,00% | 0,3380 | 0,3380 | 0,3380 | 3 000 | 1 014 | 20.08 15:00 |
| ROBYG | 3,9800 | -0,0100 | -0,25% | 3,9800 | 3,9900 | 3,9800 | 23 060 | 91 804 | 01.03 16:49 |
| RONSON | 0,8800 | 0,0000 | 0,00% | 0,8950 | 0,8950 | 0,8800 | 2 165 | 1 911 | 22.08 16:41 |
| ROPCZYCE | 23,6000 | -0,2000 | -0,84% | 24,0000 | 24,0000 | 23,6000 | 524 | 12 463 | 22.08 15:33 |
| RUBICON | 0,9000 | -0,0300 | -3,23% | 0,9300 | 0,9300 | 0,9000 | 1 054 | 950 | 22.08 17:00 |
| SADOVAYA | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 12 000 | 1 440 | 02.05 15:00 |
| SANOK | 22,3000 | -0,1000 | -0,45% | 22,4000 | 22,4000 | 22,2000 | 114 | 2 551 | 22.08 14:58 |
| SANPL | 307,4000 | 6,8000 | 2,26% | 303,4000 | 312,8000 | 299,2000 | 51 924 | 15 959 814 | 22.08 17:04 |
| SANTANDER | 15,6000 | 0,2500 | 1,63% | 15,3500 | 15,6000 | 15,3200 | 422 | 6 511 | 22.08 10:23 |
| SANWIL | 0,6450 | 0,0000 | 0,00% | 0,6050 | 0,6450 | 0,6050 | 3 333 | 2 149 | 21.08 11:02 |
| SARE | 4,3400 | -0,1600 | -3,56% | 4,3400 | 4,3400 | 4,3400 | 65 | 282 | 22.08 16:36 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 05.08 11:00 |
| SECOGROUP | 15,0000 | 0,5000 | 3,45% | 14,6000 | 15,0000 | 14,6000 | 565 | 8 259 | 22.08 13:59 |
| SEKO | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 200 | 1 800 | 21.08 13:21 |
| SELENAFM | 11,4000 | -0,1000 | -0,87% | 11,4000 | 11,4000 | 11,4000 | 30 | 342 | 21.08 12:53 |
| SELVITA | 58,4000 | -0,4000 | -0,68% | 58,8000 | 58,8000 | 57,0000 | 370 | 21 341 | 22.08 17:00 |
| SELVITA-PDA | 57,5000 | -3,5000 | -5,74% | 57,5000 | 57,5000 | 57,5000 | 12 | 690 | 09.04 14:17 |
| SERINUS | 0,6050 | 0,0100 | 1,68% | 0,6050 | 0,6100 | 0,5900 | 50 829 | 30 563 | 22.08 17:00 |
| SESCOM | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 2 | 54 | 12.08 09:40 |
| SETANTA | 2,2300 | -0,1200 | -5,11% | 2,3500 | 2,3500 | 2,2000 | 6 160 | 13 899 | 22.08 14:06 |
| SFINKS | 0,7260 | 0,0060 | 0,83% | 0,7100 | 0,7260 | 0,7100 | 10 670 | 7 616 | 22.08 16:27 |
| SILVAIR-REGS | 8,4700 | -0,3800 | -4,29% | 8,8500 | 8,8500 | 8,4700 | 1 548 | 13 358 | 22.08 15:15 |
| SILVANO | 9,8400 | -0,1600 | -1,60% | 9,8400 | 9,8400 | 9,8400 | 1 | 10 | 19.08 12:10 |
| SIMPLE | 6,3500 | 0,0000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 116 | 737 | 22.08 14:56 |
| SKARBIEC | 16,9500 | 0,0000 | 0,00% | 16,6500 | 16,9500 | 16,6500 | 914 | 15 468 | 22.08 16:11 |
| SKOTAN | 1,2500 | 0,0500 | 4,17% | 1,2600 | 1,2700 | 1,2000 | 3 780 | 4 636 | 22.08 17:00 |
| SKYLINE | 0,6300 | -0,0100 | -1,56% | 0,6300 | 0,6300 | 0,6300 | 2 850 | 1 796 | 21.08 09:17 |
| SLEEPZAG | 0,8000 | -0,0200 | -2,44% | 0,8450 | 0,8450 | 0,8000 | 597 | 482 | 22.08 16:38 |
| SNIEZKA | 81,0000 | 0,0000 | 0,00% | 81,0000 | 81,0000 | 81,0000 | 16 | 1 296 | 22.08 16:25 |
| SOHODEV | 0,6860 | 0,0000 | 0,00% | 0,6860 | 0,6860 | 0,6860 | 38 | 26 | 22.08 11:29 |
| SOLAR | 0,4680 | 0,0000 | 0,00% | 0,4680 | 0,4680 | 0,4400 | 289 | 127 | 22.08 10:31 |
| SONEL | 9,2000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 10 | 92 | 22.08 09:31 |
| SOPHARMA | 10,0000 | 0,0200 | 0,20% | 10,0000 | 10,0000 | 10,0000 | 27 | 270 | 05.08 09:00 |
| STALEXP | 3,2800 | 0,0000 | 0,00% | 3,2800 | 3,3100 | 3,2700 | 3 513 | 11 517 | 22.08 16:34 |
| STALPROD | 201,0000 | 2,6000 | 1,31% | 201,0000 | 201,0000 | 198,0000 | 276 | 54 851 | 22.08 17:01 |
| STALPROFI | 7,1000 | -0,2000 | -2,74% | 7,2000 | 7,2000 | 7,0000 | 8 140 | 57 464 | 22.08 17:00 |
| STAPORKOW | 1,3200 | 0,0200 | 1,54% | 1,3000 | 1,4000 | 1,3000 | 19 085 | 25 468 | 21.08 13:58 |
| STARHEDGE | 0,6400 | -0,0200 | -3,03% | 0,6600 | 0,6600 | 0,6100 | 17 999 | 11 297 | 22.08 16:27 |
| STELMET | 6,1000 | 0,0000 | 0,00% | 5,9000 | 6,1000 | 5,9000 | 194 | 1 161 | 22.08 15:00 |
| SUNEX | 5,7000 | 0,1400 | 2,52% | 5,5000 | 5,9400 | 5,5000 | 8 869 | 50 388 | 22.08 17:00 |
| SUWARY | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | 7 | 83 | 22.08 09:00 |
| SWISSMED | 1,6100 | 0,0600 | 3,87% | 1,5500 | 1,6400 | 1,5500 | 8 230 | 13 433 | 22.08 16:46 |
| SYGNITY | 2,5900 | 0,0100 | 0,39% | 2,6000 | 2,6600 | 2,5500 | 7 273 | 18 785 | 22.08 16:39 |
| SYNEKTIK | 14,7000 | -0,1000 | -0,68% | 14,8000 | 14,8000 | 14,7000 | 52 | 765 | 22.08 14:44 |
| TALANX | 162,0000 | 0,0000 | 0,00% | 162,0000 | 162,0000 | 162,0000 | 51 | 8 262 | 10.07 14:14 |
| TALEX | 14,1000 | -0,4000 | -2,76% | 14,5000 | 14,5000 | 13,5000 | 114 | 1 542 | 22.08 17:00 |
| TARCZYNSKI | 16,4000 | 0,0000 | 0,00% | 16,4000 | 16,4000 | 16,4000 | 100 | 1 640 | 22.08 15:04 |
| TATRY | 138,0000 | 0,0000 | 0,00% | 136,0000 | 138,0000 | 136,0000 | 50 | 6 860 | 22.08 13:58 |
| TAURONPE | 1,4610 | 0,0080 | 0,55% | 1,4590 | 1,4750 | 1,4340 | 7 043 229 | 10 203 161 | 22.08 17:00 |
| TBULL | 21,6000 | -0,8000 | -3,57% | 22,3000 | 22,8000 | 21,2000 | 8 188 | 181 084 | 22.08 16:48 |
| TERMOREX | 0,9400 | -0,0500 | -5,05% | 0,9900 | 0,9900 | 0,9400 | 74 | 72 | 22.08 09:34 |
| TESGAS | 2,6000 | 0,1000 | 4,00% | 2,6000 | 2,6000 | 2,6000 | 2 | 5 | 22.08 09:00 |
| TIM | 8,1400 | -0,0200 | -0,25% | 8,0400 | 8,1600 | 8,0000 | 7 782 | 62 590 | 22.08 17:00 |
| TORPOL | 7,3000 | -0,1600 | -2,14% | 7,5000 | 7,5000 | 7,2600 | 27 096 | 199 364 | 22.08 17:00 |
| TOWERINVT | 22,7000 | 1,3000 | 6,07% | 21,1000 | 22,7000 | 19,2000 | 2 185 | 45 409 | 22.08 17:00 |
| TOYA | 4,8000 | 0,2000 | 4,35% | 4,5600 | 4,8400 | 4,5600 | 2 949 | 13 776 | 22.08 17:00 |
| TRAKCJA | 2,1050 | -0,0150 | -0,71% | 2,1200 | 2,1350 | 1,9620 | 88 634 | 185 131 | 22.08 17:02 |
| TRANSPOL | 2,9000 | -0,1000 | -3,33% | 3,0000 | 3,0000 | 2,9000 | 1 500 | 4 351 | 22.08 17:00 |
| TRITON | 1,9400 | 0,0700 | 3,74% | 1,8500 | 1,9400 | 1,8500 | 4 314 | 8 124 | 19.08 09:40 |
| TSGAMES | 121,6000 | -2,2000 | -1,78% | 122,4000 | 123,0000 | 119,8000 | 3 205 | 387 871 | 22.08 17:02 |
| TXM | 0,0850 | -0,0082 | -8,80% | 0,0850 | 0,0850 | 0,0850 | 5 000 | 425 | 22.08 11:00 |
| ULMA | 52,5000 | -0,5000 | -0,94% | 53,0000 | 53,0000 | 49,8000 | 1 233 | 61 901 | 22.08 15:55 |
| ULTGAMES | 20,6000 | -0,1000 | -0,48% | 20,7000 | 20,7000 | 19,5000 | 12 021 | 244 026 | 22.08 17:00 |
| UNIBEP | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,1800 | 69 | 427 | 22.08 09:45 |
| UNICREDIT | 42,7000 | 0,3650 | 0,86% | 42,0000 | 42,7000 | 42,0000 | 101 | 4 312 | 22.08 13:30 |
| UNIMA | 2,5200 | -0,0800 | -3,08% | 2,4000 | 2,5200 | 2,4000 | 6 300 | 15 151 | 21.08 15:19 |
| UNIMOT | 18,8500 | -0,2500 | -1,31% | 19,7000 | 20,1000 | 18,7000 | 53 812 | 1 050 205 | 22.08 17:04 |
| URSUS | 0,7800 | -0,0180 | -2,26% | 0,7980 | 0,7980 | 0,7520 | 72 332 | 55 941 | 22.08 16:45 |
| VENTUREIN | 1,7000 | 0,0700 | 4,29% | 1,6150 | 1,7200 | 1,6150 | 5 013 | 8 383 | 22.08 17:00 |
| VIGOSYS | 308,0000 | 2,0000 | 0,65% | 306,0000 | 308,0000 | 306,0000 | 2 | 614 | 22.08 12:31 |
| VINDEXUS | 7,8600 | -0,2400 | -2,96% | 8,1000 | 8,1200 | 7,8600 | 257 305 | 2 032 855 | 22.08 17:02 |
| VISTAL | 1,9950 | -0,0550 | -2,68% | 2,0500 | 2,0500 | 1,9400 | 49 643 | 98 169 | 22.08 17:00 |
| VIVID | 1,3800 | -0,0200 | -1,43% | 1,3860 | 1,3980 | 1,3500 | 27 650 | 37 804 | 22.08 16:31 |
| VOTUM | 10,0000 | -0,3500 | -3,38% | 9,9600 | 10,3500 | 9,9600 | 42 407 | 428 557 | 22.08 16:17 |
| VOXEL | 30,0000 | -0,2000 | -0,66% | 30,7000 | 30,7000 | 29,9000 | 114 309 | 3 429 506 | 22.08 17:00 |
| VRG | 4,2800 | 0,0000 | 0,00% | 4,2600 | 4,2800 | 4,2400 | 191 116 | 817 512 | 22.08 17:00 |
| WADEX | 6,2800 | -0,0200 | -0,32% | 6,3200 | 6,3200 | 6,2800 | 122 | 768 | 22.08 10:19 |
| WARIMPEX | 5,9000 | 0,1000 | 1,72% | 5,8000 | 5,9000 | 5,8000 | 1 530 | 9 024 | 20.08 11:38 |
| WASKO | 1,3550 | 0,0050 | 0,37% | 1,3500 | 1,3600 | 1,3250 | 2 760 | 3 701 | 22.08 17:00 |
| WAWEL | 644,0000 | -24,0000 | -3,59% | 652,0000 | 652,0000 | 642,0000 | 191 | 122 940 | 22.08 17:03 |
| WDX | 14,8500 | 0,0000 | 0,00% | 14,8500 | 14,8500 | 14,8000 | 232 | 3 440 | 14.03 17:00 |
| WIELTON | 8,3700 | -0,0300 | -0,36% | 8,4000 | 8,4000 | 8,3100 | 8 149 | 68 097 | 22.08 16:47 |
| WIKANA | 1,1100 | 0,0900 | 8,82% | 1,0500 | 1,1100 | 1,0500 | 685 | 729 | 21.08 16:32 |
| WINVEST | 0,0510 | 0,0210 | 70,00% | 0,0510 | 0,0510 | 0,0510 | 3 336 | 170 | 31.07 11:06 |
| WIRTUALNA | 60,2000 | -1,8000 | -2,90% | 62,2000 | 62,2000 | 60,2000 | 5 242 | 324 159 | 22.08 17:00 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| WITTCHEN | 15,1000 | -0,3500 | -2,27% | 15,4500 | 15,4500 | 15,1000 | 328 | 4 954 | 22.08 16:01 |
| WOJAS | 4,7900 | 0,0000 | 0,00% | 4,7000 | 4,7900 | 4,7000 | 123 | 587 | 21.08 15:05 |
| WORKSERV | 1,6900 | 0,0300 | 1,81% | 1,6600 | 1,7100 | 1,6500 | 12 463 | 20 659 | 22.08 15:25 |
| XTB | 3,6600 | -0,0200 | -0,54% | 3,6600 | 3,6600 | 3,6600 | 10 | 37 | 22.08 11:58 |
| XTPL | 135,0000 | 0,0000 | 0,00% | 137,5000 | 137,5000 | 135,0000 | 11 | 1 493 | 22.08 14:47 |
| YOLO | 1,7600 | -0,1350 | -7,12% | 1,9000 | 1,9000 | 1,7600 | 3 479 | 6 230 | 22.08 16:26 |
| ZAMET | 0,8700 | -0,0100 | -1,14% | 0,8300 | 0,8700 | 0,8100 | 22 124 | 18 204 | 22.08 09:16 |
| ZASTAL | 2,2400 | -0,1600 | -6,67% | 2,2400 | 2,2400 | 2,2400 | 236 | 529 | 22.08 15:00 |
| ZEPAK | 8,1000 | 0,0000 | 0,00% | 8,0600 | 8,1400 | 8,0600 | 41 437 | 334 969 | 22.08 17:00 |
| ZPUE | 98,0000 | -0,5000 | -0,51% | 98,0000 | 98,0000 | 98,0000 | 1 | 98 | 22.08 09:00 |
| ZREMB | 0,5600 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 9 060 | 5 074 | 21.08 11:00 |
| ZUE | 5,0000 | 0,1400 | 2,88% | 4,8600 | 5,0500 | 4,8000 | 2 443 | 11 805 | 22.08 17:00 |
| ZYWIEC | 490,0000 | 0,0000 | 0,00% | 490,0000 | 490,0000 | 490,0000 | 24 | 11 760 | 22.08 15:22 |
