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 | 2,7800 | -0,0800 | -2,80% | 2,7000 | 2,8600 | 2,6400 | 240 616 | 660 902 | 26.02 17:00 |
| 08OCTAVA | 1,0500 | 0,0400 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 10 | 11 | 26.02 11:00 |
| 11BIT | 571,0000 | -16,0000 | -2,73% | 569,0000 | 574,0000 | 555,0000 | 7 839 | 4 439 024 | 26.02 17:00 |
| 3RGAMES | 0,9550 | -0,0150 | -1,55% | 0,9700 | 0,9700 | 0,9100 | 15 037 | 14 273 | 26.02 16:39 |
| 4FUNMEDIA | 6,7600 | -0,2400 | -3,43% | 7,1400 | 7,1400 | 6,7000 | 5 622 | 38 115 | 26.02 15:38 |
| ABPL | 35,0000 | 0,0000 | 0,00% | 34,5000 | 35,0000 | 33,7000 | 23 430 | 811 625 | 26.02 17:00 |
| ACAUTOGAZ | 37,0000 | 0,0000 | 0,00% | 36,4000 | 37,0000 | 36,3000 | 1 782 | 65 229 | 26.02 16:47 |
| ACTION | 7,9400 | -0,1600 | -1,98% | 7,9800 | 8,0000 | 7,7600 | 64 379 | 508 173 | 26.02 17:00 |
| ADIUVO | 5,8800 | -0,1200 | -2,00% | 6,0000 | 6,0000 | 5,6400 | 53 580 | 310 403 | 26.02 16:47 |
| AGORA | 6,5200 | 0,0000 | 0,00% | 6,5200 | 6,5400 | 6,4600 | 13 206 | 86 021 | 26.02 14:44 |
| AGROTON | 7,1000 | -0,3000 | -4,05% | 7,1600 | 7,3000 | 6,9000 | 35 593 | 250 436 | 26.02 16:48 |
| AIGAMES | 11,4000 | -0,1500 | -1,30% | 11,5000 | 11,5500 | 11,4000 | 2 351 | 26 945 | 26.02 16:47 |
| AILLERON | 12,4500 | 0,0000 | 0,00% | 12,4000 | 12,7000 | 12,2000 | 8 916 | 110 616 | 26.02 17:00 |
| AIRWAY | 1,6000 | -0,0100 | -0,62% | 1,6000 | 1,6400 | 1,5500 | 372 140 | 597 707 | 26.02 17:02 |
| ALIOR | 21,7800 | 0,6800 | 3,22% | 20,5200 | 23,9000 | 20,5200 | 2 399 960 | 53 584 388 | 26.02 17:00 |
| ALLEGRO | 64,3200 | -0,1300 | -0,20% | 64,1000 | 64,4300 | 61,5000 | 1 624 343 | 102 965 016 | 26.02 17:04 |
| ALTA | 1,3700 | 0,0200 | 1,48% | 1,3300 | 1,3700 | 1,3000 | 23 683 | 31 981 | 26.02 17:00 |
| ALTUSTFI | 1,5500 | -0,0250 | -1,59% | 1,5300 | 1,5600 | 1,5000 | 6 136 | 9 387 | 26.02 16:30 |
| ALUMETAL | 55,0000 | 2,2000 | 4,17% | 53,4000 | 55,8000 | 53,4000 | 64 934 | 3 576 202 | 26.02 17:04 |
| AMBRA | 19,6500 | -0,1500 | -0,76% | 19,8000 | 20,2000 | 19,4500 | 12 339 | 244 024 | 26.02 16:49 |
| AMICA | 141,8000 | -3,2000 | -2,21% | 142,8000 | 144,4000 | 141,2000 | 3 564 | 508 989 | 26.02 17:03 |
| AMPLI | 0,7100 | 0,0000 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 997 | 708 | 25.02 15:00 |
| AMREST | 31,9500 | -1,5500 | -4,63% | 32,5000 | 32,8500 | 30,7000 | 126 396 | 4 039 733 | 26.02 17:00 |
| ANSWEAR | 33,3750 | -1,0700 | -3,11% | 33,4000 | 33,4950 | 32,1000 | 21 444 | 708 891 | 26.02 17:00 |
| APATOR | 24,9000 | -0,4000 | -1,58% | 25,3000 | 25,4000 | 24,8000 | 5 432 | 136 368 | 26.02 16:25 |
| APLISENS | 11,1000 | 0,1000 | 0,91% | 11,1000 | 11,1000 | 10,5000 | 1 635 | 17 562 | 26.02 12:16 |
| APSENERGY | 4,0200 | -0,0800 | -1,95% | 3,9900 | 4,0700 | 3,9200 | 18 142 | 72 265 | 26.02 17:00 |
| ARCHICOM | 23,0000 | -0,8000 | -3,36% | 22,8000 | 23,2000 | 22,3000 | 3 812 | 86 934 | 26.02 17:02 |
| ARCTIC | 6,0600 | -0,3800 | -5,90% | 6,2800 | 6,2800 | 6,0200 | 367 592 | 2 252 484 | 26.02 17:04 |
| ARCUS | 1,2000 | 0,2800 | 30,43% | 0,9900 | 1,2000 | 0,9200 | 17 360 | 18 077 | 09.04 17:00 |
| ARTERIA | 5,5500 | -0,2500 | -4,31% | 5,7000 | 5,8500 | 5,5500 | 1 670 | 9 316 | 26.02 10:33 |
| ARTIFEX | 12,3000 | 0,3000 | 2,50% | 12,0000 | 12,3000 | 11,6000 | 10 347 | 124 229 | 26.02 17:00 |
| ASBIS | 10,4400 | 0,0800 | 0,77% | 10,1400 | 10,4600 | 10,1200 | 260 686 | 2 694 140 | 26.02 17:01 |
| ASMGROUP | 1,2700 | 0,0000 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 40 | 51 | 26.02 09:08 |
| ASSECOBS | 38,2000 | -0,6000 | -1,55% | 38,8000 | 38,8000 | 38,2000 | 8 599 | 331 290 | 26.02 17:00 |
| ASSECOPOL | 66,6000 | -0,1000 | -0,15% | 66,0000 | 66,6000 | 65,7000 | 96 128 | 6 370 262 | 26.02 17:00 |
| ASSECOSEE | 38,5000 | -0,5000 | -1,28% | 39,0000 | 39,0000 | 38,2000 | 4 603 | 177 386 | 26.02 17:00 |
| ASTARTA | 46,5000 | 1,1000 | 2,42% | 44,0000 | 46,5000 | 42,3000 | 49 367 | 2 193 903 | 26.02 17:01 |
| ATAL | 40,3000 | 0,1000 | 0,25% | 39,1000 | 40,3000 | 39,1000 | 5 256 | 209 192 | 26.02 16:48 |
| ATENDE | 4,4800 | 0,0000 | 0,00% | 4,4200 | 4,4800 | 4,3600 | 23 230 | 103 024 | 26.02 16:16 |
| ATLANTAPL | 9,6000 | 0,1000 | 1,05% | 9,6000 | 9,7000 | 9,5000 | 1 079 | 10 355 | 26.02 16:27 |
| ATLANTIS | 0,1935 | -0,0015 | -0,77% | 0,1940 | 0,1960 | 0,1895 | 1 053 533 | 201 631 | 26.02 17:00 |
| ATLASEST | 2,0800 | -0,1700 | -7,56% | 2,2000 | 2,2000 | 2,0500 | 17 657 | 37 109 | 26.02 16:35 |
| ATM | 12,1000 | -0,4000 | -3,20% | 12,7000 | 12,7000 | 12,1000 | 1 254 | 15 396 | 01.07 13:17 |
| ATMGRUPA | 4,1100 | -0,0100 | -0,24% | 4,1200 | 4,1200 | 3,9800 | 11 685 | 47 232 | 26.02 17:00 |
| ATREM | 2,8300 | -0,0200 | -0,70% | 2,6600 | 2,8300 | 2,6600 | 7 091 | 19 490 | 26.02 16:48 |
| AUGA | 2,1000 | 0,0600 | 2,94% | 2,1600 | 2,1600 | 2,1000 | 250 | 537 | 26.02 15:52 |
| AUTOPARTN | 8,5000 | -0,0200 | -0,23% | 8,5000 | 8,7000 | 8,4400 | 16 676 | 141 776 | 26.02 17:00 |
| AWBUD | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 20 | 19 | 09.09 11:00 |
| BAHOLDING | 0,8450 | 0,0960 | 12,82% | 0,7490 | 0,8700 | 0,7490 | 3 827 329 | 3 126 481 | 26.02 17:01 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BBIDEV | 4,4700 | 0,0100 | 0,22% | 4,3500 | 4,4800 | 4,2800 | 5 882 | 25 813 | 26.02 17:00 |
| BEDZIN | 9,2000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,1000 | 621 | 5 691 | 26.02 14:27 |
| BENEFIT | 880,0000 | 20,0000 | 2,33% | 820,0000 | 880,0000 | 819,0000 | 1 219 | 1 058 327 | 26.02 17:01 |
| BERLING | 4,6000 | 0,0000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 98 906 | 454 968 | 26.02 15:28 |
| BEST | 18,4000 | 0,0000 | 0,00% | 17,8000 | 18,4000 | 17,8000 | 11 | 196 | 16.02 09:17 |
| BETACOM | 9,2000 | -0,2600 | -2,75% | 9,0000 | 9,5000 | 8,8000 | 1 097 | 9 812 | 26.02 15:43 |
| BIK | 16,5500 | 0,2000 | 1,22% | 16,9000 | 16,9000 | 16,5500 | 255 | 4 222 | 26.02 17:00 |
| BIOMEDLUB | 8,8200 | 0,1800 | 2,08% | 8,6400 | 9,1400 | 8,6400 | 643 970 | 5 730 465 | 26.02 17:04 |
| BIOTON | 4,9700 | -0,1200 | -2,36% | 5,0000 | 5,0900 | 4,9300 | 156 573 | 783 728 | 26.02 17:00 |
| BNPPPL | 71,0000 | -0,8000 | -1,11% | 71,4000 | 75,0000 | 68,2000 | 1 767 | 124 878 | 26.02 16:26 |
| BOGDANKA | 23,3500 | -0,1500 | -0,64% | 23,3000 | 23,4000 | 22,6000 | 49 005 | 1 130 955 | 26.02 17:00 |
| BOOMBIT | 17,5200 | -0,2800 | -1,57% | 17,5200 | 17,9000 | 17,5200 | 9 089 | 160 076 | 26.02 17:02 |
| BORYSZEW | 3,1000 | -0,0150 | -0,48% | 3,0900 | 3,1000 | 3,0300 | 36 971 | 113 994 | 26.02 17:00 |
| BOS | 8,1600 | -0,2200 | -2,63% | 8,1800 | 8,3400 | 7,9200 | 84 678 | 690 940 | 26.02 17:00 |
| BOWIM | 3,8000 | 0,1000 | 2,70% | 3,6800 | 3,8000 | 3,6600 | 10 933 | 40 432 | 26.02 16:36 |
| BRASTER | 2,0150 | 0,0250 | 1,26% | 1,9800 | 2,0900 | 1,9500 | 514 229 | 1 036 206 | 26.02 17:00 |
| BSCDRUK | 40,2000 | -0,1000 | -0,25% | 40,5000 | 40,5000 | 40,2000 | 9 | 363 | 24.04 15:29 |
| BUDIMEX | 346,5000 | 19,0000 | 5,80% | 327,5000 | 346,5000 | 317,5000 | 10 378 | 3 438 919 | 26.02 17:04 |
| BUMECH | 3,5200 | 0,0300 | 0,86% | 3,3800 | 3,7000 | 3,3800 | 32 320 | 113 664 | 26.02 17:00 |
| CAPITAL | 1,3300 | 0,0000 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 105 | 140 | 24.02 15:00 |
| CCC | 95,0800 | -1,4200 | -1,47% | 94,5000 | 95,9400 | 92,4000 | 210 950 | 19 951 742 | 26.02 17:04 |
| CCENERGY | 0,1060 | 0,0000 | 0,00% | 0,1060 | 0,1060 | 0,1060 | 23 343 | 2 474 | 24.02 11:10 |
| CDPROJEKT | 236,6000 | -15,0000 | -5,96% | 249,6000 | 249,9000 | 234,2000 | 1 478 281 | 354 905 280 | 26.02 17:03 |
| CDRL | 17,1000 | 0,2500 | 1,48% | 17,1000 | 17,1000 | 17,1000 | 397 | 6 789 | 26.02 09:36 |
| CELTIC | 6,6000 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 5 | 33 | 26.02 09:41 |
| CEZ | 90,3000 | -0,7000 | -0,77% | 91,9000 | 91,9000 | 90,2000 | 43 | 3 919 | 26.02 16:02 |
| CFI | 0,3040 | -0,0010 | -0,33% | 0,3050 | 0,3050 | 0,2900 | 135 148 | 39 788 | 26.02 16:30 |
| CIECH | 34,1500 | -0,8500 | -2,43% | 35,0000 | 35,0500 | 34,1500 | 73 042 | 2 531 549 | 26.02 17:00 |
| CIGAMES | 1,3360 | -0,0240 | -1,76% | 1,3400 | 1,3600 | 1,3120 | 435 806 | 584 506 | 26.02 17:00 |
| CITYSERV | 8,7000 | 0,0000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 20 | 174 | 26.02 09:01 |
| CLNPHARMA | 45,3500 | -1,3000 | -2,79% | 46,0000 | 46,3500 | 44,7000 | 57 986 | 2 631 417 | 26.02 17:01 |
| CNT | 16,5000 | 0,1000 | 0,61% | 16,1000 | 16,5000 | 16,1000 | 57 | 933 | 25.02 10:51 |
| COALENERG | 0,9200 | 0,0200 | 2,22% | 0,9300 | 0,9300 | 0,8500 | 24 972 | 22 435 | 26.02 16:38 |
| COGNOR | 2,5600 | -0,0200 | -0,78% | 2,5000 | 2,5600 | 2,4900 | 209 352 | 530 304 | 26.02 17:02 |
| COMARCH | 189,5000 | -0,5000 | -0,26% | 190,0000 | 191,0000 | 188,5000 | 1 871 | 354 711 | 26.02 17:03 |
| COMP | 60,0000 | -0,2000 | -0,33% | 60,0000 | 60,8000 | 60,0000 | 859 | 51 754 | 26.02 17:04 |
| COMPERIA | 4,3200 | 0,0000 | 0,00% | 4,1200 | 4,3200 | 4,1200 | 305 | 1 258 | 26.02 17:00 |
| CORMAY | 1,2800 | -0,0600 | -4,48% | 1,3000 | 1,3500 | 1,2450 | 606 417 | 772 665 | 26.02 17:01 |
| CPGROUP | 7,0000 | -0,1200 | -1,69% | 7,1200 | 7,1200 | 6,8200 | 2 119 | 14 773 | 26.02 15:58 |
| CYFRPLSAT | 28,6000 | 1,3200 | 4,84% | 27,1800 | 29,8800 | 27,1600 | 2 402 090 | 68 998 200 | 26.02 17:00 |
| CZTOREBKA | 0,6000 | -0,0250 | -4,00% | 0,6000 | 0,6000 | 0,6000 | 103 | 62 | 26.02 15:16 |
| DADELO | 19,1800 | -0,3200 | -1,64% | 19,4000 | 19,4000 | 19,0000 | 4 365 | 83 598 | 26.02 17:00 |
| DATAWALK | 192,0000 | 0,0000 | 0,00% | 188,0000 | 192,5000 | 185,0000 | 14 888 | 2 807 571 | 26.02 17:00 |
| DEBICA | 81,0000 | -1,2000 | -1,46% | 82,0000 | 82,2000 | 81,0000 | 1 026 | 83 609 | 26.02 17:00 |
| DECORA | 30,1000 | -0,7000 | -2,27% | 30,3000 | 30,3000 | 30,0000 | 13 073 | 393 913 | 26.02 17:00 |
| DEKPOL | 34,0000 | -0,4000 | -1,16% | 32,4000 | 34,2000 | 32,2000 | 1 004 | 32 756 | 26.02 13:57 |
| DELKO | 17,6000 | -0,4000 | -2,22% | 17,8000 | 17,9000 | 17,2000 | 10 371 | 182 872 | 26.02 15:41 |
| DEVELIA | 2,5100 | -0,0100 | -0,40% | 2,5300 | 2,5400 | 2,4500 | 625 226 | 1 567 626 | 26.02 17:04 |
| DGA | 6,2000 | -0,1800 | -2,82% | 6,6000 | 6,6000 | 6,2000 | 827 | 5 387 | 26.02 16:07 |
| DIGITREE | 6,6000 | -0,7500 | -10,20% | 7,3000 | 7,3500 | 6,6000 | 816 | 5 912 | 26.02 16:46 |
| DINOPL | 246,2000 | 1,0000 | 0,41% | 245,0000 | 246,8000 | 242,0000 | 196 357 | 48 100 424 | 26.02 17:00 |
| DOMDEV | 129,0000 | 4,0000 | 3,20% | 121,0000 | 129,0000 | 121,0000 | 6 032 | 749 951 | 26.02 17:04 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,1900 | 0,0070 | 3,83% | 0,2000 | 0,2000 | 0,1900 | 20 162 | 3 901 | 06.11 15:22 |
| DROZAPOL | 2,2100 | 0,0800 | 3,76% | 2,2100 | 2,2100 | 2,2100 | 2 000 | 4 420 | 26.02 11:00 |
| ECHO | 4,3600 | 0,0400 | 0,93% | 4,3100 | 4,3600 | 4,3100 | 37 938 | 164 185 | 26.02 17:00 |
| EDINVEST | 4,3000 | -0,0400 | -0,92% | 4,4800 | 4,4800 | 4,3000 | 8 165 | 35 336 | 26.02 17:00 |
| EFEKT | 8,0000 | -0,2000 | -2,44% | 8,0500 | 8,0500 | 8,0000 | 759 | 6 092 | 26.02 13:37 |
| EKOEXPORT | 3,5700 | -0,0300 | -0,83% | 3,5700 | 3,5950 | 3,5000 | 27 780 | 98 412 | 26.02 17:00 |
| ELBUDOWA | 2,3700 | -0,1400 | -5,58% | 2,4600 | 2,7000 | 2,2700 | 469 513 | 1 146 933 | 26.02 17:04 |
| ELEKTROTI | 7,1200 | -0,0800 | -1,11% | 7,0800 | 7,2800 | 7,0000 | 3 247 | 22 840 | 26.02 16:37 |
| ELEMENTAL | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4100 | 30 181 | 72 954 | 17.12 17:00 |
| ELKOP | 0,6200 | -0,1060 | -14,60% | 0,6920 | 0,7060 | 0,6020 | 1 532 404 | 989 856 | 26.02 17:04 |
| ELZAB | 5,4000 | -0,1500 | -2,70% | 5,3500 | 5,5500 | 5,2500 | 5 504 | 29 219 | 26.02 15:55 |
| EMCINSMED | 14,4000 | -0,4000 | -2,70% | 14,8000 | 14,8000 | 14,1000 | 854 | 12 107 | 26.02 15:09 |
| ENAP | 1,6200 | 0,0000 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 2 | 3 | 26.02 09:00 |
| ENEA | 6,5200 | 0,0000 | 0,00% | 6,4000 | 6,5300 | 6,3500 | 697 983 | 4 499 032 | 26.02 17:02 |
| ENELMED | 16,0000 | 0,1000 | 0,63% | 15,9000 | 16,0000 | 15,9000 | 800 | 12 759 | 26.02 15:18 |
| ENERGA | 7,7800 | 0,0300 | 0,39% | 7,7200 | 7,7800 | 7,7200 | 21 794 | 168 661 | 26.02 17:00 |
| ENERGOINS | 1,7300 | -0,0500 | -2,81% | 1,7000 | 1,7500 | 1,6550 | 27 194 | 46 092 | 26.02 16:33 |
| ENTER | 37,5000 | -0,3000 | -0,79% | 37,8000 | 37,8000 | 36,7000 | 2 358 | 87 678 | 26.02 17:00 |
| ERBUD | 33,8000 | 0,5000 | 1,50% | 32,3000 | 33,8000 | 32,0000 | 9 936 | 328 919 | 26.02 17:01 |
| ERG | 46,8000 | 0,0000 | 0,00% | 46,8000 | 46,8000 | 45,0000 | 177 | 8 052 | 26.02 17:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ESOTIQ | 19,0000 | -0,3500 | -1,81% | 19,0500 | 19,0500 | 18,6000 | 618 | 11 663 | 26.02 16:01 |
| ESSYSTEM | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 100 | 348 | 08.01 09:00 |
| ESTAR | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2 | 3 | 27.12 11:21 |
| EUCO | 4,7600 | 0,0000 | 0,00% | 4,6200 | 4,7800 | 4,5600 | 9 241 | 42 539 | 26.02 12:49 |
| EUROCASH | 12,8500 | -0,3300 | -2,50% | 13,1000 | 13,1600 | 12,7100 | 599 503 | 7 736 439 | 26.02 17:04 |
| EUROHOLD | 5,6000 | 0,6000 | 12,00% | 5,6500 | 5,7000 | 5,6000 | 147 | 832 | 26.02 13:59 |
| EUROTEL | 37,5000 | 0,4000 | 1,08% | 36,2000 | 37,5000 | 36,0000 | 5 883 | 215 438 | 26.02 17:00 |
| FAMUR | 2,6200 | 0,0650 | 2,54% | 2,5000 | 2,6200 | 2,4200 | 873 364 | 2 210 381 | 26.02 17:04 |
| FASING | 11,4000 | -0,1000 | -0,87% | 11,1000 | 11,4000 | 11,1000 | 1 004 | 11 145 | 26.02 17:00 |
| FASTFIN | 1,4900 | -0,0300 | -1,97% | 1,4000 | 1,4900 | 1,4000 | 3 165 | 4 572 | 26.02 15:08 |
| FEERUM | 12,4000 | 0,0000 | 0,00% | 11,9500 | 12,4000 | 11,9000 | 405 | 4 829 | 26.02 16:35 |
| FERRO | 26,0000 | 0,8000 | 3,17% | 25,7000 | 26,0000 | 25,0000 | 10 380 | 266 997 | 26.02 16:43 |
| FERRUM | 4,1400 | 0,0400 | 0,98% | 4,1600 | 4,1600 | 4,1400 | 2 021 | 8 372 | 26.02 17:00 |
| FMG | 46,0000 | 0,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 154 | 7 084 | 26.02 11:00 |
| FON | 0,3220 | -0,0180 | -5,29% | 0,3340 | 0,3460 | 0,3140 | 495 143 | 162 657 | 26.02 17:00 |
| FORTE | 45,9500 | -0,0500 | -0,11% | 45,6000 | 46,4500 | 45,6000 | 4 692 | 214 816 | 26.02 16:49 |
| GAMEOPS | 21,7000 | -0,5000 | -2,25% | 21,8000 | 22,0000 | 21,5000 | 8 843 | 192 692 | 26.02 17:00 |
| GAMFACTOR | 15,6980 | -0,3020 | -1,89% | 15,9980 | 15,9980 | 15,4900 | 2 039 | 31 947 | 26.02 17:00 |
| GAMFACTOR-PDA | 17,6120 | -0,2880 | -1,61% | 17,9000 | 18,2440 | 17,5140 | 1 130 | 20 300 | 15.01 17:00 |
| GETIN | 0,7290 | 0,0130 | 1,82% | 0,7100 | 0,7295 | 0,7100 | 297 170 | 213 931 | 26.02 17:00 |
| GETINOBLE | 0,1744 | -0,0030 | -1,69% | 0,1752 | 0,1774 | 0,1716 | 839 314 | 146 475 | 26.02 17:00 |
| GLCOSMED | 4,9600 | -0,0900 | -1,78% | 4,9600 | 5,3000 | 4,9000 | 180 774 | 915 728 | 26.02 17:00 |
| GOBARTO | 5,8000 | 0,0500 | 0,87% | 5,7500 | 5,8000 | 5,7000 | 1 617 | 9 303 | 26.02 16:06 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| GPW | 44,5500 | -1,1500 | -2,52% | 45,3000 | 45,3000 | 44,0500 | 63 949 | 2 845 657 | 26.02 17:00 |
| GROCLIN | 2,1400 | -0,0900 | -4,04% | 2,1500 | 2,2600 | 2,1000 | 66 822 | 145 147 | 26.02 17:00 |
| GRODNO | 13,2500 | -0,4000 | -2,93% | 13,4500 | 13,4500 | 13,1000 | 35 610 | 470 630 | 26.02 17:00 |
| GRUPAAZOTY | 30,0500 | -0,6000 | -1,96% | 30,0000 | 30,6000 | 29,5000 | 94 061 | 2 826 160 | 26.02 17:00 |
| GTC | 6,7000 | 0,1000 | 1,52% | 6,5800 | 6,7800 | 6,5200 | 10 872 | 71 645 | 26.02 17:00 |
| HANDLOWY | 39,0000 | -1,3500 | -3,35% | 39,6500 | 40,2500 | 39,0000 | 35 887 | 1 418 639 | 26.02 17:01 |
| HARPER | 14,7000 | -0,8000 | -5,16% | 15,0000 | 15,2500 | 14,4000 | 44 120 | 652 679 | 26.02 17:03 |
| HELIO | 13,0000 | 0,1000 | 0,78% | 13,4000 | 13,4000 | 13,0000 | 202 | 2 627 | 26.02 16:48 |
| HERKULES | 1,9000 | -0,0200 | -1,04% | 1,8100 | 1,9000 | 1,8100 | 18 271 | 34 113 | 26.02 16:36 |
| HMINWEST | 17,2000 | -0,4000 | -2,27% | 17,3000 | 17,3000 | 16,6000 | 2 257 | 38 229 | 26.02 15:25 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HUUUGE-S144 | 42,3000 | -1,9000 | -4,30% | 42,0250 | 43,2900 | 41,0000 | 424 098 | 17 827 032 | 26.02 17:04 |
| HYDROTOR | 29,8000 | -0,4000 | -1,32% | 29,8000 | 30,2000 | 29,8000 | 577 | 17 221 | 26.02 13:46 |
| I2DEV | 10,4000 | -0,5000 | -4,59% | 11,0000 | 11,0000 | 10,4000 | 42 | 443 | 26.02 15:04 |
| IALBGR | 0,6000 | 0,1000 | 20,00% | 0,5300 | 0,6500 | 0,5100 | 959 116 | 584 628 | 26.02 17:04 |
| IBSM | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 2 | 18 | 26.02 11:00 |
| IDEABANK | 1,5880 | 0,0180 | 1,15% | 1,5980 | 1,6400 | 1,5700 | 150 405 | 240 390 | 30.12 17:00 |
| IDMSA | 1,4700 | -0,0200 | -1,34% | 1,4000 | 1,4700 | 1,4000 | 12 600 | 17 712 | 26.02 11:02 |
| IFCAPITAL | 0,2300 | -0,0240 | -9,45% | 0,2500 | 0,2500 | 0,2280 | 552 743 | 129 571 | 26.02 17:04 |
| IFIRMA | 7,2000 | -0,0200 | -0,28% | 7,2200 | 7,2200 | 7,0200 | 1 741 | 12 404 | 26.02 16:26 |
| IFSA | 1,0000 | -0,0100 | -0,99% | 0,9100 | 1,0000 | 0,9100 | 67 108 | 65 576 | 26.02 15:06 |
| IIAAV | 75,1000 | 0,0000 | 0,00% | 75,1000 | 75,1000 | 75,1000 | 2 | 150 | 25.02 13:18 |
| IMCOMPANY | 21,4000 | -0,4000 | -1,83% | 21,7000 | 21,7000 | 20,8000 | 8 250 | 176 650 | 26.02 17:04 |
| IMMOBILE | 2,9400 | 0,0400 | 1,38% | 2,7700 | 2,9400 | 2,7700 | 8 536 | 24 467 | 26.02 13:10 |
| IMPEL | 12,9000 | -0,1000 | -0,77% | 12,9500 | 12,9500 | 12,9000 | 1 861 | 24 084 | 26.02 11:53 |
| IMPERA | 4,2000 | 0,2000 | 5,00% | 3,9000 | 4,7000 | 3,8400 | 61 328 | 254 382 | 26.02 17:00 |
| IMS | 2,7200 | -0,0200 | -0,73% | 2,7000 | 2,7400 | 2,6800 | 4 953 | 13 407 | 26.02 17:00 |
| INC | 6,9800 | -0,1400 | -1,97% | 7,0800 | 7,0800 | 6,8000 | 72 275 | 498 613 | 26.02 17:00 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INGBSK | 182,0000 | -2,6000 | -1,41% | 181,0000 | 185,8000 | 181,0000 | 11 824 | 2 160 776 | 26.02 17:00 |
| INPRO | 4,8600 | 0,0800 | 1,67% | 4,9200 | 4,9200 | 4,8600 | 23 | 112 | 26.02 14:48 |
| INSTALKRK | 24,8000 | -1,2000 | -4,62% | 25,9000 | 25,9000 | 24,8000 | 574 | 14 482 | 26.02 16:48 |
| INTERAOLT | 19,3000 | -0,6500 | -3,26% | 19,8000 | 19,8000 | 19,0000 | 17 782 | 342 781 | 26.02 17:03 |
| INTERBUD | 1,2500 | 0,1300 | 11,61% | 1,2500 | 1,2500 | 1,2500 | 120 | 150 | 26.02 11:00 |
| INTERCARS | 280,0000 | 5,0000 | 1,82% | 272,0000 | 282,0000 | 267,0000 | 1 537 | 423 539 | 26.02 17:00 |
| INTERFERI | 4,8600 | 0,0000 | 0,00% | 4,6400 | 4,8600 | 4,6400 | 54 | 253 | 18.02 10:19 |
| INTERSPPL | 1,2300 | 0,0100 | 0,82% | 1,2300 | 1,2900 | 1,2200 | 23 835 | 29 492 | 26.02 14:28 |
| INTROL | 4,7600 | -0,1200 | -2,46% | 4,8000 | 4,8000 | 4,7200 | 21 769 | 103 821 | 26.02 17:00 |
| INVISTA | 0,5600 | 0,0300 | 5,66% | 0,5300 | 0,5600 | 0,5300 | 630 | 340 | 26.02 13:00 |
| IPOPEMA | 5,4500 | -0,0500 | -0,91% | 5,5000 | 5,6000 | 5,4000 | 9 125 | 49 843 | 26.02 17:03 |
| ITMTRADE | 0,3900 | -0,0100 | -2,50% | 0,3820 | 0,3900 | 0,3700 | 17 296 | 6 512 | 26.02 17:04 |
| IZOBLOK | 41,4000 | -0,3000 | -0,72% | 41,4000 | 41,7000 | 39,1000 | 525 | 21 614 | 26.02 17:00 |
| IZOLACJA | 3,0700 | 0,0700 | 2,33% | 2,9500 | 3,0700 | 2,9500 | 32 | 95 | 26.02 09:01 |
| IZOSTAL | 3,2000 | 0,1300 | 4,23% | 3,0000 | 3,2100 | 3,0000 | 333 223 | 1 004 628 | 26.02 16:41 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| JSW | 35,2800 | -0,1800 | -0,51% | 34,0000 | 35,5600 | 32,8000 | 1 226 165 | 42 150 032 | 26.02 17:04 |
| JWCONSTR | 3,2800 | 0,0800 | 2,50% | 3,2000 | 3,2800 | 3,2000 | 52 | 170 | 26.02 17:00 |
| JWWINVEST | 2,7900 | 0,0400 | 1,45% | 2,7900 | 2,7900 | 2,7900 | 50 | 140 | 25.02 11:46 |
| K2HOLDING | 26,6000 | 0,0000 | 0,00% | 25,8000 | 26,6000 | 24,6000 | 1 318 | 34 065 | 26.02 16:47 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| KBDOM | 0,3500 | 0,0000 | 0,00% | 0,3500 | 0,3500 | 0,3500 | 1 730 | 606 | 26.02 11:00 |
| KCI | 0,9540 | -0,0140 | -1,45% | 0,9540 | 0,9600 | 0,9100 | 37 102 | 34 625 | 26.02 16:47 |
| KERNEL | 54,7000 | -2,5000 | -4,37% | 56,7000 | 57,0000 | 54,6000 | 195 870 | 10 952 581 | 26.02 17:04 |
| KETY | 523,0000 | 4,0000 | 0,77% | 503,0000 | 523,0000 | 500,0000 | 4 030 | 2 071 195 | 26.02 17:00 |
| KGHM | 189,3500 | -10,6500 | -5,33% | 194,0000 | 196,9500 | 186,5500 | 1 174 352 | 223 681 200 | 26.02 17:04 |
| KGL | 17,8000 | 0,1500 | 0,85% | 17,2500 | 17,8000 | 16,3000 | 2 423 | 41 820 | 26.02 09:21 |
| KINOPOL | 11,8000 | -0,4000 | -3,28% | 11,9000 | 12,2000 | 11,5000 | 9 858 | 116 102 | 26.02 17:00 |
| KOGENERA | 38,5000 | -1,7000 | -4,23% | 40,0000 | 40,0000 | 37,2000 | 26 032 | 1 006 751 | 26.02 17:00 |
| KOMPAP | 18,0000 | -0,3000 | -1,64% | 18,0000 | 18,0000 | 17,2000 | 2 557 | 45 364 | 26.02 14:52 |
| KOMPUTRON | 2,8300 | -0,1600 | -5,35% | 2,9500 | 2,9700 | 2,8300 | 4 649 | 13 400 | 26.02 16:25 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KPPD | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 1 | 31 | 26.02 09:03 |
| KRAKCHEM | 0,5000 | 0,0440 | 9,65% | 0,5000 | 0,5000 | 0,5000 | 1 120 | 560 | 26.02 11:00 |
| KREC | 12,8000 | 0,1000 | 0,79% | 12,6000 | 12,8000 | 12,6000 | 2 975 | 37 828 | 26.02 17:00 |
| KREDYTIN | 9,3000 | -0,4000 | -4,12% | 9,9500 | 9,9500 | 9,3000 | 407 | 3 903 | 22.02 13:21 |
| KRKA | 420,0000 | -5,0000 | -1,18% | 420,0000 | 427,0000 | 416,0000 | 158 | 66 112 | 26.02 17:00 |
| KRUK | 180,7000 | -1,2000 | -0,66% | 180,0000 | 182,8000 | 176,6000 | 30 474 | 5 484 788 | 26.02 17:00 |
| KRUSZWICA | 66,0000 | 0,2000 | 0,30% | 66,0000 | 66,0000 | 66,0000 | 2 | 132 | 26.02 16:11 |
| KRVITAMIN | 19,8500 | -1,5500 | -7,24% | 21,4000 | 21,4000 | 19,0000 | 94 381 | 1 862 800 | 26.02 17:01 |
| KSGAGRO | 4,1800 | -0,1400 | -3,24% | 4,1600 | 4,2800 | 4,1400 | 38 721 | 162 923 | 26.02 17:00 |
| LABOPRINT | 14,4000 | -0,0500 | -0,35% | 14,4000 | 14,4000 | 14,4000 | 5 | 72 | 26.02 09:52 |
| LARQ | 2,1300 | 0,0000 | 0,00% | 2,1700 | 2,1700 | 2,1000 | 3 580 | 7 540 | 26.02 16:00 |
| LENA | 5,0000 | -0,2000 | -3,85% | 5,0600 | 5,0600 | 4,9800 | 17 790 | 89 182 | 26.02 16:22 |
| LENTEX | 11,0500 | 0,0500 | 0,45% | 11,0000 | 11,2500 | 10,6500 | 10 752 | 119 056 | 26.02 17:00 |
| LIBET | 2,3400 | -0,0600 | -2,50% | 2,3600 | 2,3600 | 2,3000 | 10 471 | 24 403 | 26.02 10:03 |
| LIVECHAT | 123,8000 | -0,6000 | -0,48% | 122,6000 | 127,0000 | 119,0000 | 57 702 | 7 006 424 | 26.02 17:00 |
| LOKUM | 16,9000 | 0,3000 | 1,81% | 16,9000 | 16,9000 | 16,9000 | 56 | 946 | 26.02 11:06 |
| LOTOS | 42,0700 | -0,9300 | -2,16% | 41,8400 | 42,4500 | 41,5000 | 714 325 | 29 965 086 | 26.02 17:04 |
| LPP | 7 825,0000 | -130,0000 | -1,63% | 7 930,0000 | 7 955,0000 | 7 740,0000 | 4 922 | 38 639 864 | 26.02 17:04 |
| LSISOFT | 16,1500 | 0,0500 | 0,31% | 16,1000 | 16,1500 | 15,7000 | 6 169 | 98 338 | 26.02 17:00 |
| LUBAWA | 1,4350 | 0,0050 | 0,35% | 1,4100 | 1,4500 | 1,3900 | 298 455 | 423 737 | 26.02 17:00 |
| MABION | 28,9000 | 1,0000 | 3,58% | 28,0000 | 29,3000 | 27,0500 | 116 575 | 3 339 170 | 26.02 17:04 |
| MAKARONPL | 5,9500 | -0,0500 | -0,83% | 5,9500 | 5,9500 | 5,8500 | 1 955 | 11 541 | 26.02 15:26 |
| MANGATA | 65,0000 | -0,5000 | -0,76% | 65,0000 | 65,0000 | 65,0000 | 180 | 11 700 | 26.02 15:40 |
| MARVIPOL | 7,3800 | -0,0400 | -0,54% | 7,3200 | 7,4000 | 7,2600 | 7 140 | 51 999 | 26.02 17:00 |
| MASTERPHA | 4,0800 | -0,0200 | -0,49% | 4,0700 | 4,1900 | 4,0700 | 190 | 776 | 26.02 17:00 |
| MAXCOM | 14,8500 | 0,0000 | 0,00% | 14,8000 | 14,9000 | 14,5500 | 2 961 | 43 463 | 26.02 17:00 |
| MBANK | 221,6000 | -3,2000 | -1,42% | 219,6000 | 224,0000 | 215,0000 | 58 260 | 12 858 649 | 26.02 17:01 |
| MBWS | 6,6500 | -0,0500 | -0,75% | 6,6500 | 6,6500 | 6,6500 | 128 | 851 | 26.02 10:15 |
| MCI | 16,3000 | -0,7000 | -4,12% | 16,8000 | 16,9000 | 16,1500 | 3 850 | 62 937 | 26.02 17:00 |
| MDIENERGIA | 3,7200 | 0,0400 | 1,09% | 3,6000 | 3,7200 | 3,5900 | 3 594 | 13 002 | 26.02 16:42 |
| MEDIACAP | 2,2500 | 0,0400 | 1,81% | 2,2100 | 2,2500 | 2,2000 | 715 | 1 579 | 26.02 16:24 |
| MEDICALG | 24,2500 | -0,7500 | -3,00% | 24,5000 | 25,0000 | 23,9500 | 7 329 | 179 045 | 26.02 17:00 |
| MEDINICE | 27,6000 | 0,0000 | 0,00% | 27,8000 | 28,4000 | 25,6000 | 11 746 | 317 649 | 26.02 17:00 |
| MEGARON | 11,0000 | -0,1000 | -0,90% | 11,0000 | 11,0000 | 11,0000 | 147 | 1 617 | 26.02 15:00 |
| MENNICA | 19,6000 | 0,0000 | 0,00% | 19,3000 | 19,6000 | 19,2000 | 1 369 | 26 660 | 26.02 16:07 |
| MERCATOR | 342,0000 | -3,0000 | -0,87% | 340,0000 | 348,0000 | 340,0000 | 43 959 | 15 061 884 | 26.02 17:04 |
| MERCOR | 17,2000 | -0,4000 | -2,27% | 17,0000 | 17,8000 | 16,6000 | 3 799 | 64 461 | 26.02 17:00 |
| MEXPOLSKA | 1,8800 | -0,0200 | -1,05% | 1,9000 | 1,9000 | 1,8300 | 14 | 26 | 26.02 15:03 |
| MFO | 32,0000 | 0,4000 | 1,27% | 32,0000 | 32,0000 | 30,4000 | 1 387 | 42 382 | 26.02 17:00 |
| MILKILAND | 0,9560 | -0,0040 | -0,42% | 0,9594 | 0,9594 | 0,9200 | 24 282 | 22 725 | 26.02 17:00 |
| MILLENNIUM | 4,1280 | -0,0880 | -2,09% | 4,1600 | 4,2140 | 4,0600 | 1 853 291 | 7 613 782 | 26.02 17:02 |
| MIRACULUM | 1,3900 | -0,0600 | -4,14% | 1,3800 | 1,4000 | 1,3600 | 41 500 | 57 089 | 26.02 17:00 |
| MIRBUD | 4,2500 | 0,1200 | 2,91% | 4,0200 | 4,2800 | 3,9800 | 369 497 | 1 516 429 | 26.02 17:04 |
| MLPGROUP | 78,0000 | -4,0000 | -4,88% | 78,0000 | 78,5000 | 78,0000 | 230 | 17 942 | 26.02 14:15 |
| MLPGROUP-PDA | 78,5000 | 1,5000 | 1,95% | 78,5000 | 78,5000 | 78,5000 | 500 | 39 250 | 25.11 10:22 |
| MLSYSTEM | 117,5000 | -6,5000 | -5,24% | 121,0000 | 121,5000 | 112,5000 | 66 384 | 7 801 644 | 26.02 17:04 |
| MOBRUK | 360,0000 | -16,0000 | -4,26% | 372,0000 | 376,0000 | 354,0000 | 13 263 | 4 845 324 | 26.02 17:00 |
| MOJ | 1,2400 | -0,1200 | -8,82% | 1,3500 | 1,3700 | 1,2400 | 23 835 | 31 628 | 26.02 17:00 |
| MOL | 27,2600 | -0,1400 | -0,51% | 26,0000 | 27,7400 | 26,0000 | 6 089 | 163 015 | 26.02 15:01 |
| MONNARI | 1,9100 | -0,0400 | -2,05% | 1,9000 | 1,9350 | 1,8700 | 92 582 | 176 001 | 26.02 17:00 |
| MORIZON | 1,9700 | 0,0100 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 1 504 | 2 963 | 02.06 10:20 |
| MOSTALPLC | 11,8000 | 0,0500 | 0,43% | 11,2500 | 11,8000 | 11,1500 | 4 320 | 48 529 | 26.02 10:03 |
| MOSTALWAR | 7,5200 | -0,0800 | -1,05% | 7,3000 | 7,8800 | 7,3000 | 14 433 | 109 257 | 26.02 17:00 |
| MOSTALZAB | 1,3700 | -0,0450 | -3,18% | 1,3800 | 1,4300 | 1,3450 | 296 412 | 403 696 | 26.02 17:04 |
| MUZA | 3,4200 | -0,0600 | -1,72% | 3,3200 | 3,4200 | 3,3200 | 3 263 | 10 833 | 26.02 17:00 |
| MWTRADE | 2,3800 | 0,0200 | 0,85% | 2,3600 | 2,3800 | 2,3600 | 1 590 | 3 782 | 26.02 15:57 |
| NANOGROUP | 7,4000 | -0,1000 | -1,33% | 7,3000 | 7,4500 | 7,0000 | 148 196 | 1 068 894 | 26.02 17:03 |
| NETIA | 5,2000 | -0,2000 | -3,70% | 5,2000 | 5,4000 | 4,9500 | 201 621 | 1 041 174 | 26.02 17:00 |
| NEUCA | 698,0000 | -16,0000 | -2,24% | 702,0000 | 706,0000 | 691,0000 | 2 101 | 1 470 583 | 26.02 17:02 |
| NEWAG | 25,8000 | -0,2000 | -0,77% | 25,6000 | 26,3000 | 25,6000 | 2 689 | 69 497 | 26.02 16:48 |
| NEXITY | 17,6000 | -0,2000 | -1,12% | 17,8000 | 17,8000 | 17,6000 | 926 | 16 380 | 26.02 17:00 |
| NORTCOAST | 14,9500 | 0,0000 | 0,00% | 14,9500 | 15,0000 | 14,8500 | 4 412 | 65 975 | 29.09 16:35 |
| NOVATURAS | 14,5000 | 1,0000 | 7,41% | 13,2000 | 14,5000 | 13,2000 | 75 | 991 | 25.02 13:28 |
| NOVAVISGR | 1,7100 | -0,0800 | -4,47% | 1,7800 | 1,7800 | 1,7100 | 2 557 | 4 434 | 26.02 15:01 |
| NOVITA | 149,0000 | -4,5000 | -2,93% | 150,5000 | 154,0000 | 149,0000 | 43 | 6 452 | 26.02 16:09 |
| NOWAGALA | 0,9900 | 0,0200 | 2,06% | 0,9900 | 0,9900 | 0,9900 | 120 | 119 | 14.12 10:03 |
| NTTSYSTEM | 5,1000 | -0,1400 | -2,67% | 5,4000 | 5,4000 | 5,0800 | 2 839 | 14 509 | 26.02 16:11 |
| OAT | 49,2000 | -0,6000 | -1,20% | 48,5000 | 49,9000 | 48,4000 | 18 110 | 886 094 | 26.02 17:02 |
| ODLEWNIE | 5,3000 | -0,0800 | -1,49% | 5,3200 | 5,3200 | 5,3000 | 2 320 | 12 326 | 26.02 16:30 |
| OEX | 19,1000 | -0,3000 | -1,55% | 19,2000 | 19,2000 | 19,1000 | 722 | 13 812 | 26.02 09:37 |
| OPENFIN | 0,7960 | -0,0020 | -0,25% | 0,7700 | 0,7960 | 0,7600 | 15 171 | 11 617 | 26.02 12:01 |
| OPONEO.PL | 39,9000 | -0,4000 | -0,99% | 40,6000 | 40,6000 | 38,5000 | 13 363 | 525 501 | 26.02 17:04 |
| OPTEAM | 15,4000 | 0,2000 | 1,32% | 15,2000 | 15,4000 | 15,2000 | 2 549 | 38 780 | 26.02 17:01 |
| ORANGEPL | 6,3150 | 0,3450 | 5,78% | 5,9300 | 6,3550 | 5,9100 | 9 272 891 | 58 146 436 | 26.02 17:04 |
| ORBIS | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 393 | 44 409 | 08.04 14:11 |
| ORCOGROUP | 1,4800 | 0,0400 | 2,78% | 1,3700 | 1,4800 | 1,3700 | 1 264 | 1 734 | 25.02 09:51 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| ORZBIALY | 16,4000 | -0,1500 | -0,91% | 16,3000 | 16,5000 | 16,3000 | 323 | 5 303 | 26.02 13:17 |
| OTLOG | 6,0500 | -0,4000 | -6,20% | 5,5500 | 6,4000 | 5,5500 | 10 413 | 60 949 | 26.02 17:00 |
| OTMUCHOW | 2,4400 | -0,1000 | -3,94% | 2,5000 | 2,5200 | 2,4400 | 7 135 | 17 611 | 26.02 13:54 |
| OVOSTAR | 83,0000 | -4,0000 | -4,60% | 87,0000 | 87,0000 | 83,0000 | 156 | 13 012 | 26.02 17:00 |
| PAMAPOL | 2,2000 | 0,0000 | 0,00% | 2,1200 | 2,2000 | 2,1000 | 7 403 | 16 036 | 26.02 17:00 |
| PANOVA | 13,9000 | -0,6000 | -4,14% | 14,4000 | 14,4000 | 13,5500 | 1 170 | 16 126 | 26.02 17:00 |
| PATENTUS | 1,0600 | 0,0050 | 0,47% | 1,0450 | 1,0600 | 1,0450 | 3 360 | 3 527 | 26.02 17:02 |
| PBG | 0,0580 | -0,0020 | -3,33% | 0,0580 | 0,0580 | 0,0580 | 1 385 639 | 80 367 | 24.02 12:42 |
| PBKM | 82,0000 | -0,2000 | -0,24% | 81,8000 | 82,0000 | 81,2000 | 80 | 6 538 | 25.02 17:00 |
| PBSFINANSE | 0,4900 | -0,0100 | -2,00% | 0,4800 | 0,4900 | 0,4800 | 13 861 | 6 753 | 26.02 15:00 |
| PCCEXOL | 3,2300 | -0,0300 | -0,92% | 3,2300 | 3,2500 | 3,1600 | 154 147 | 495 508 | 26.02 17:00 |
| PCCROKITA | 73,6000 | 5,6000 | 8,24% | 67,8000 | 73,6000 | 65,0000 | 12 528 | 898 091 | 26.02 17:00 |
| PCFGROUP | 80,7500 | -0,0400 | -0,05% | 82,0000 | 82,8000 | 78,8100 | 86 630 | 6 996 566 | 26.02 17:04 |
| PCFGROUP-PDA | 71,8800 | -0,1200 | -0,17% | 72,8600 | 73,9800 | 71,8100 | 11 366 | 826 193 | 02.02 17:00 |
| PEKABEX | 21,0000 | -0,5000 | -2,33% | 21,2000 | 21,2000 | 20,4000 | 7 941 | 165 493 | 26.02 16:49 |
| PEKAO | 67,8000 | -0,4000 | -0,59% | 67,2800 | 69,5000 | 66,6200 | 1 280 041 | 86 531 680 | 26.02 17:04 |
| PEMANAGER | 17,2000 | -0,4000 | -2,27% | 17,7000 | 17,7000 | 16,8500 | 3 495 | 59 959 | 26.02 17:00 |
| PEP | 62,8000 | 0,0000 | 0,00% | 62,8000 | 63,0000 | 62,8000 | 10 883 | 683 649 | 26.02 17:04 |
| PEPEES | 1,4800 | 0,0100 | 0,68% | 1,4900 | 1,4900 | 1,4400 | 5 003 | 7 286 | 26.02 16:27 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| PGE | 6,6460 | 0,1900 | 2,94% | 6,3700 | 6,6780 | 6,3000 | 4 975 475 | 32 727 730 | 26.02 17:00 |
| PGFGROUP | 4,0000 | -0,0800 | -1,96% | 4,0000 | 4,0800 | 3,7400 | 222 625 | 876 467 | 26.02 17:01 |
| PGNIG | 5,6000 | -0,0200 | -0,36% | 5,5800 | 5,6580 | 5,5260 | 6 242 067 | 34 849 116 | 26.02 17:03 |
| PGO | 1,4450 | 0,0050 | 0,35% | 1,4450 | 1,4450 | 1,4400 | 31 776 | 45 880 | 25.02 17:01 |
| PGSSOFT | 12,8000 | 0,0000 | 0,00% | 12,6000 | 12,8000 | 12,2500 | 4 955 | 61 008 | 26.02 10:38 |
| PHARMENA | 11,0000 | 0,0000 | 0,00% | 10,8500 | 11,2500 | 10,6500 | 5 907 | 64 558 | 26.02 17:00 |
| PHN | 13,5500 | -0,1500 | -1,09% | 13,7000 | 13,7000 | 12,5000 | 5 631 | 73 729 | 26.02 16:46 |
| PHOTON | 14,5000 | -0,2000 | -1,36% | 14,4000 | 14,5000 | 14,1000 | 6 449 | 92 229 | 26.02 17:00 |
| PKNORLEN | 58,8400 | -1,0800 | -1,80% | 58,2600 | 59,5000 | 58,1000 | 1 970 795 | 115 836 344 | 26.02 17:03 |
| PKOBP | 30,1400 | -0,4300 | -1,41% | 30,0600 | 30,6500 | 29,8300 | 4 276 574 | 129 079 856 | 26.02 17:00 |
| PKPCARGO | 18,0200 | -0,2200 | -1,21% | 17,7800 | 18,9600 | 17,3400 | 420 057 | 7 710 965 | 26.02 17:02 |
| PLASTBOX | 2,0600 | -0,0200 | -0,96% | 2,0400 | 2,0600 | 2,0400 | 2 475 | 5 062 | 26.02 15:01 |
| PLATYNINW | 6,1500 | -0,1000 | -1,60% | 6,0000 | 6,2500 | 5,9500 | 5 532 | 33 281 | 26.02 17:02 |
| PLAY | 38,5200 | -0,1400 | -0,36% | 38,5600 | 38,6000 | 38,5000 | 135 322 | 5 213 236 | 18.12 17:00 |
| PLAYWAY | 551,0000 | -1,0000 | -0,18% | 550,0000 | 557,0000 | 533,0000 | 13 296 | 7 304 294 | 26.02 17:01 |
| PLAZACNTR | 1,6300 | 0,0100 | 0,62% | 1,6300 | 1,6600 | 1,5800 | 18 363 | 29 530 | 26.02 17:00 |
| PMPG | 5,3500 | -0,1500 | -2,73% | 5,4500 | 5,4500 | 5,0500 | 4 842 | 25 844 | 26.02 15:09 |
| POLICE | 12,5000 | -0,2000 | -1,57% | 12,6000 | 12,6000 | 12,4000 | 2 984 | 37 408 | 26.02 16:40 |
| POLIMEXMS | 5,3700 | -0,0800 | -1,47% | 5,3000 | 5,4300 | 5,2600 | 649 562 | 3 464 779 | 26.02 17:03 |
| POLNORD | 3,5300 | 0,0000 | 0,00% | 3,5350 | 3,5350 | 3,5300 | 5 361 | 18 947 | 17.02 12:27 |
| POLWAX | 3,9000 | -0,0700 | -1,76% | 3,9000 | 3,9600 | 3,8900 | 18 380 | 71 752 | 26.02 17:02 |
| POZBUD | 2,7800 | 0,0000 | 0,00% | 2,7000 | 2,7800 | 2,5200 | 93 606 | 252 089 | 26.02 17:00 |
| PRAGMAFA | 24,4000 | 0,0000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 710 | 17 324 | 26.02 12:15 |
| PRAGMAINK | 5,6800 | -0,0200 | -0,35% | 5,5400 | 5,6800 | 5,5000 | 1 568 | 8 722 | 26.02 16:03 |
| PRAIRIE | 0,7250 | -0,0160 | -2,16% | 0,7320 | 0,7540 | 0,7100 | 371 389 | 268 666 | 26.02 17:04 |
| PRIMAMODA | 0,9250 | -0,0450 | -4,64% | 0,9250 | 0,9250 | 0,9250 | 191 | 177 | 26.02 11:00 |
| PRIMETECH | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 25 | 30 | 25.02 11:00 |
| PROCAD | 1,7800 | -0,0100 | -0,56% | 1,7800 | 1,7800 | 1,7800 | 20 | 36 | 23.02 15:00 |
| PROCHEM | 18,2000 | -0,7500 | -3,96% | 18,9500 | 18,9500 | 18,2000 | 577 | 10 503 | 26.02 12:01 |
| PROJPRZEM | 18,0000 | -0,0500 | -0,28% | 18,0000 | 18,0000 | 18,0000 | 400 | 7 200 | 26.02 09:29 |
| PROTEKTOR | 3,9800 | 0,0000 | 0,00% | 3,9000 | 3,9800 | 3,8200 | 11 578 | 44 956 | 26.02 16:43 |
| PROVIDENT | 4,2500 | -0,0700 | -1,62% | 4,3200 | 4,4000 | 4,2000 | 14 493 | 61 765 | 26.02 16:43 |
| PULAWY | 95,0000 | -0,8000 | -0,84% | 95,0000 | 95,6000 | 93,0000 | 521 | 49 403 | 26.02 16:41 |
| PUNKPIRAT | 0,6700 | -0,0100 | -1,47% | 0,6750 | 0,6900 | 0,6350 | 55 034 | 35 578 | 26.02 17:00 |
| PURE | 113,0000 | -2,0000 | -1,74% | 113,0000 | 116,0000 | 110,5000 | 3 526 | 396 743 | 26.02 17:00 |
| PURE-PDA | 127,5000 | -0,5000 | -0,39% | 126,0000 | 129,0000 | 126,0000 | 502 | 64 429 | 03.02 17:00 |
| PZU | 29,2700 | -0,6500 | -2,17% | 29,5600 | 29,7700 | 29,1100 | 5 870 700 | 172 223 968 | 26.02 17:01 |
| QUANTUM | 26,0000 | 0,0000 | 0,00% | 26,2000 | 26,2000 | 26,0000 | 63 | 1 648 | 26.02 15:00 |
| QUERCUS | 4,5200 | -0,1600 | -3,42% | 4,5500 | 4,6100 | 4,4800 | 38 193 | 173 106 | 26.02 17:00 |
| R22 | 44,0000 | 0,0000 | 0,00% | 44,0000 | 44,6000 | 43,4000 | 38 936 | 1 711 842 | 26.02 17:00 |
| RADPOL | 2,5900 | -0,0100 | -0,38% | 2,6000 | 2,6000 | 2,5300 | 6 122 | 15 519 | 26.02 17:00 |
| RAFAKO | 1,0920 | 0,0120 | 1,11% | 1,0600 | 1,1100 | 1,0440 | 770 918 | 831 053 | 26.02 17:00 |
| RAFAMET | 16,7000 | -0,1000 | -0,60% | 16,7000 | 16,7000 | 16,0000 | 994 | 15 922 | 23.02 17:00 |
| RAINBOW | 25,3000 | -0,2000 | -0,78% | 24,8000 | 25,3000 | 24,6000 | 4 777 | 118 622 | 26.02 17:00 |
| RANKPROGR | 1,7550 | -0,0200 | -1,13% | 1,7300 | 1,7550 | 1,7050 | 10 372 | 17 889 | 26.02 17:04 |
| RAWLPLUG | 9,9600 | 0,0200 | 0,20% | 9,9600 | 9,9800 | 9,7200 | 2 121 | 20 844 | 26.02 16:44 |
| REDAN | 0,3500 | -0,0260 | -6,91% | 0,3560 | 0,3560 | 0,3500 | 12 065 | 4 256 | 26.02 13:24 |
| REGNON | 0,7950 | -0,0850 | -9,66% | 0,8800 | 0,8800 | 0,7950 | 3 555 | 2 981 | 30.09 15:00 |
| REINHOLD | 0,2320 | 0,0120 | 5,45% | 0,2320 | 0,2320 | 0,2320 | 5 000 | 1 160 | 26.02 15:00 |
| REINO | 1,8400 | 0,0000 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 2 | 4 | 26.02 09:00 |
| RELPOL | 6,5200 | -0,1800 | -2,69% | 6,5200 | 6,6000 | 6,5200 | 14 952 | 97 896 | 26.02 17:00 |
| REMAK | 16,5500 | -0,1500 | -0,90% | 16,2500 | 17,3000 | 16,0000 | 13 099 | 215 160 | 26.02 17:00 |
| RESBUD | 0,9600 | 0,0000 | 0,00% | 0,9200 | 0,9600 | 0,9200 | 21 418 | 20 119 | 26.02 17:00 |
| RONSON | 2,3900 | 0,0600 | 2,58% | 2,3100 | 2,4400 | 2,3100 | 57 240 | 135 503 | 26.02 17:00 |
| ROPCZYCE | 32,3000 | -0,4000 | -1,22% | 32,0000 | 32,3000 | 31,2000 | 3 730 | 118 657 | 26.02 16:45 |
| RYVU | 49,7000 | -0,3000 | -0,60% | 48,8000 | 50,0000 | 47,8000 | 5 273 | 261 303 | 26.02 17:00 |
| SANOK | 27,0000 | -0,7000 | -2,53% | 26,4000 | 27,1000 | 26,4000 | 8 289 | 222 328 | 26.02 17:00 |
| SANPL | 210,4000 | -2,6000 | -1,22% | 212,0000 | 214,2000 | 207,0000 | 409 742 | 86 297 224 | 26.02 17:01 |
| SANTANDER | 13,0740 | -0,6960 | -5,05% | 13,5000 | 13,5000 | 13,0000 | 14 271 | 187 641 | 26.02 17:00 |
| SANWIL | 3,4600 | -0,0400 | -1,14% | 3,4000 | 3,5600 | 3,3600 | 54 078 | 185 700 | 26.02 17:02 |
| SCOPAK | 0,0530 | 0,0025 | 4,95% | 0,0530 | 0,0530 | 0,0530 | 696 | 37 | 24.06 11:00 |
| SECOGROUP | 13,1000 | 0,1000 | 0,77% | 13,1000 | 13,1000 | 13,1000 | 215 | 2 817 | 25.02 13:49 |
| SEKO | 9,9000 | 0,0000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 150 | 1 485 | 25.02 11:43 |
| SELENAFM | 16,9500 | -0,0500 | -0,29% | 16,7500 | 17,0000 | 16,5000 | 2 152 | 35 902 | 26.02 16:48 |
| SELVITA | 58,0000 | -0,4000 | -0,68% | 57,4000 | 58,2000 | 56,6000 | 1 249 | 71 412 | 26.02 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 | 1,0300 | -0,0400 | -3,74% | 1,0500 | 1,1100 | 1,0100 | 3 004 499 | 3 143 975 | 26.02 17:00 |
| SESCOM | 39,8000 | 0,0000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 30 | 1 194 | 25.02 10:47 |
| SFINKS | 0,4800 | -0,0260 | -5,14% | 0,4900 | 0,5000 | 0,4420 | 342 950 | 158 955 | 26.02 17:00 |
| SILVAIR-REGS | 7,3600 | 0,3600 | 5,14% | 7,2500 | 7,3600 | 7,2500 | 3 269 | 24 014 | 26.02 10:35 |
| SILVANO | 7,9000 | -0,0800 | -1,00% | 7,9000 | 7,9000 | 7,9000 | 6 | 47 | 19.02 13:35 |
| SIMPLE | 12,9000 | 0,7000 | 5,74% | 12,3000 | 12,9000 | 12,1000 | 44 234 | 564 580 | 26.02 17:02 |
| SKARBIEC | 36,0000 | -1,4000 | -3,74% | 36,6000 | 37,0000 | 36,0000 | 6 280 | 229 902 | 26.02 17:00 |
| SKOTAN | 3,5300 | 0,2300 | 6,97% | 3,3000 | 3,5300 | 3,2700 | 84 657 | 286 614 | 26.02 17:03 |
| SKYLINE | 0,8800 | 0,0000 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 20 | 18 | 26.02 09:00 |
| SLEEPZAG | 0,7000 | 0,0000 | 0,00% | 0,7100 | 0,7100 | 0,6700 | 2 085 | 1 425 | 26.02 17:00 |
| SNIEZKA | 88,6000 | -1,4000 | -1,56% | 88,6000 | 90,4000 | 88,6000 | 211 | 18 770 | 26.02 15:33 |
| SOHODEV | 0,8250 | -0,0200 | -2,37% | 0,8250 | 0,8250 | 0,8250 | 364 | 300 | 26.02 11:02 |
| SOLAR | 4,2600 | -0,0300 | -0,70% | 4,2900 | 4,2900 | 4,0600 | 6 592 | 27 523 | 26.02 12:22 |
| SONEL | 9,5500 | -0,2000 | -2,05% | 9,6000 | 9,6500 | 9,5000 | 2 185 | 20 966 | 26.02 16:34 |
| SOPHARMA | 9,5000 | -0,2000 | -2,06% | 9,7000 | 9,7000 | 9,4000 | 3 385 | 32 358 | 26.02 17:00 |
| STALEXP | 3,6300 | 0,0000 | 0,00% | 3,6400 | 3,6400 | 3,5100 | 56 964 | 204 949 | 26.02 17:00 |
| STALPROD | 317,0000 | -1,5000 | -0,47% | 309,0000 | 323,5000 | 284,0000 | 4 679 | 1 439 495 | 26.02 17:04 |
| STALPROFI | 8,9600 | 0,0600 | 0,67% | 8,7800 | 8,9600 | 8,7600 | 3 332 | 29 644 | 26.02 16:35 |
| STAPORKOW | 4,7000 | -0,1000 | -2,08% | 4,7800 | 4,8600 | 4,6200 | 7 960 | 37 706 | 26.02 16:49 |
| STARHEDGE | 0,5600 | -0,0320 | -5,41% | 0,5600 | 0,5920 | 0,5520 | 8 804 | 5 089 | 26.02 17:00 |
| STELMET | 9,0500 | 0,0000 | 0,00% | 9,0500 | 9,2000 | 9,0500 | 2 090 | 18 939 | 28.07 15:37 |
| SUNEX | 6,5200 | -0,1600 | -2,40% | 6,5000 | 6,6000 | 6,4000 | 15 154 | 98 561 | 26.02 17:00 |
| SUWARY | 25,2000 | 0,2000 | 0,80% | 26,2000 | 26,2000 | 25,2000 | 6 | 156 | 26.02 13:25 |
| SWISSMED | 10,4000 | 0,1500 | 1,46% | 10,0000 | 10,5000 | 9,3800 | 52 774 | 538 426 | 26.02 17:00 |
| SYGNITY | 10,7000 | -0,3000 | -2,73% | 11,0000 | 11,2000 | 10,5500 | 32 002 | 344 344 | 26.02 17:00 |
| SYNEKTIK | 28,9000 | 0,4000 | 1,40% | 28,0000 | 29,0000 | 27,8000 | 5 765 | 161 992 | 26.02 16:42 |
| TALANX | 131,0000 | -14,0000 | -9,66% | 131,0000 | 131,0000 | 131,0000 | 6 | 786 | 23.02 10:10 |
| TALEX | 13,6000 | 1,1500 | 9,24% | 12,5000 | 13,7500 | 12,4500 | 9 218 | 120 605 | 26.02 16:27 |
| TARCZYNSKI | 28,2000 | -0,8000 | -2,76% | 29,0000 | 29,0000 | 28,2000 | 200 | 5 673 | 26.02 15:00 |
| TATRY | 151,0000 | 1,0000 | 0,67% | 151,0000 | 151,0000 | 151,0000 | 8 | 1 208 | 23.02 16:10 |
| TAURONPE | 2,5600 | 0,0600 | 2,40% | 2,4700 | 2,5980 | 2,4500 | 8 567 511 | 21 634 518 | 26.02 17:04 |
| TBULL | 27,9000 | -1,4000 | -4,78% | 28,4000 | 28,8000 | 27,9000 | 7 109 | 200 362 | 26.02 16:34 |
| TERMOREX | 1,0550 | 0,0050 | 0,48% | 1,0550 | 1,0550 | 1,0550 | 284 | 300 | 26.02 11:51 |
| TESGAS | 4,6800 | -0,0600 | -1,27% | 4,6000 | 4,7000 | 4,5000 | 19 998 | 91 688 | 26.02 17:00 |
| TIM | 18,6000 | 0,0000 | 0,00% | 18,3000 | 18,8000 | 18,2000 | 127 931 | 2 383 985 | 26.02 17:00 |
| TORPOL | 12,0500 | -0,1000 | -0,82% | 12,0000 | 12,1500 | 11,8000 | 38 277 | 460 346 | 26.02 17:00 |
| TOWERINVT | 15,7000 | -0,3000 | -1,88% | 15,8000 | 15,8000 | 15,7000 | 200 | 3 153 | 26.02 16:26 |
| TOYA | 6,4800 | -0,1200 | -1,82% | 6,5000 | 6,5000 | 6,4200 | 68 703 | 446 039 | 26.02 17:03 |
| TRAKCJA | 3,0800 | -0,1450 | -4,50% | 3,1300 | 3,1850 | 2,9000 | 959 425 | 2 915 752 | 26.02 17:01 |
| TRANSPOL | 3,0800 | -0,1500 | -4,64% | 3,1100 | 3,1200 | 3,0800 | 8 133 | 25 341 | 26.02 16:48 |
| TRITON | 3,5800 | 0,0100 | 0,28% | 3,6600 | 3,7500 | 3,5600 | 5 670 | 20 490 | 26.02 13:38 |
| TSGAMES | 498,0000 | -16,0000 | -3,11% | 508,0000 | 508,0000 | 495,5000 | 43 610 | 21 819 070 | 26.02 17:00 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| ULMA | 52,0000 | -1,5000 | -2,80% | 52,0000 | 54,0000 | 52,0000 | 132 | 6 867 | 26.02 17:00 |
| ULTGAMES | 29,1500 | -0,4000 | -1,35% | 29,2500 | 29,3000 | 28,8500 | 8 847 | 256 543 | 26.02 17:00 |
| UNIBEP | 10,9000 | -0,0500 | -0,46% | 10,9500 | 10,9500 | 10,5500 | 1 509 | 16 245 | 26.02 16:32 |
| UNICREDIT | 38,5250 | -0,8850 | -2,25% | 38,5250 | 38,5250 | 38,5250 | 17 | 655 | 26.02 14:01 |
| UNIMA | 3,2000 | -0,0600 | -1,84% | 3,2000 | 3,2000 | 3,2000 | 500 | 1 600 | 26.02 09:02 |
| UNIMOT | 36,3500 | -0,9500 | -2,55% | 37,0000 | 37,1500 | 36,1500 | 16 310 | 594 487 | 26.02 17:01 |
| URSUS | 1,1180 | -0,0620 | -5,25% | 1,1320 | 1,1600 | 1,0920 | 552 619 | 620 186 | 26.02 17:04 |
| VENTUREIN | 2,1800 | -0,0200 | -0,91% | 2,2000 | 2,2000 | 2,1800 | 17 257 | 37 722 | 26.02 16:46 |
| VIGOSYS | 700,0000 | -20,0000 | -2,78% | 685,0000 | 705,0000 | 675,0000 | 2 581 | 1 791 755 | 26.02 17:00 |
| VINDEXUS | 5,2800 | -0,1000 | -1,86% | 5,3200 | 5,3400 | 5,2000 | 16 616 | 86 980 | 26.02 17:00 |
| VISTAL | 2,8350 | 0,2300 | 8,83% | 2,5000 | 2,8900 | 2,4450 | 423 310 | 1 104 360 | 26.02 17:00 |
| VIVID | 1,7000 | -0,0620 | -3,52% | 1,7600 | 1,7600 | 1,6600 | 39 672 | 66 908 | 26.02 16:06 |
| VOTUM | 14,3000 | 0,1000 | 0,70% | 14,2000 | 14,4000 | 13,8500 | 18 412 | 260 532 | 26.02 17:00 |
| VOXEL | 43,7000 | -1,8000 | -3,96% | 45,0000 | 45,0000 | 42,6000 | 8 301 | 363 853 | 26.02 17:00 |
| VRG | 2,5800 | -0,0200 | -0,77% | 2,6000 | 2,6000 | 2,5800 | 38 428 | 99 176 | 26.02 16:09 |
| WADEX | 6,5200 | 0,0200 | 0,31% | 6,5200 | 6,5200 | 6,5000 | 102 | 665 | 07.08 14:10 |
| WARIMPEX | 5,0200 | -0,0800 | -1,57% | 5,0200 | 5,0200 | 5,0200 | 49 | 246 | 26.02 11:56 |
| WASKO | 1,3400 | 0,0100 | 0,75% | 1,3250 | 1,3400 | 1,2950 | 9 306 | 12 340 | 26.02 15:15 |
| WAWEL | 596,0000 | 2,0000 | 0,34% | 590,0000 | 596,0000 | 584,0000 | 238 | 140 662 | 26.02 16:37 |
| WIELTON | 9,3400 | -0,0300 | -0,32% | 9,1500 | 9,3700 | 9,1500 | 64 155 | 592 300 | 26.02 17:02 |
| WIKANA | 4,1000 | 0,4000 | 10,81% | 3,7800 | 4,2200 | 3,7600 | 29 898 | 117 939 | 26.02 17:00 |
| WINVEST | 0,4340 | -0,0040 | -0,91% | 0,4340 | 0,4340 | 0,4340 | 2 000 | 868 | 25.02 11:00 |
| WIRTUALNA | 96,4000 | -0,8000 | -0,82% | 95,6000 | 98,0000 | 92,4000 | 8 783 | 843 518 | 26.02 16:49 |
| WITTCHEN | 8,7000 | -0,3000 | -3,33% | 9,1800 | 9,1800 | 8,5400 | 8 658 | 75 630 | 26.02 16:01 |
| WOJAS | 4,7800 | -0,0200 | -0,42% | 4,8000 | 4,8000 | 4,7600 | 580 | 2 772 | 26.02 16:48 |
| WORKSERV | 1,1600 | -0,0200 | -1,69% | 1,1620 | 1,1760 | 1,1300 | 361 278 | 416 322 | 26.02 16:41 |
| XTB | 15,9500 | -0,2500 | -1,54% | 16,2000 | 16,2500 | 15,9000 | 223 386 | 3 589 380 | 26.02 17:01 |
| XTPL | 67,0000 | -0,8000 | -1,18% | 67,8000 | 67,8000 | 66,4000 | 1 414 | 94 675 | 26.02 17:04 |
| YOLO | 0,9400 | -0,0600 | -6,00% | 0,9900 | 0,9900 | 0,9400 | 1 000 | 945 | 26.02 15:00 |
| ZAMET | 0,8900 | 0,0350 | 4,09% | 0,8700 | 0,9200 | 0,8600 | 171 521 | 153 129 | 26.02 16:23 |
| ZEPAK | 9,3200 | 0,0200 | 0,22% | 9,4200 | 9,4200 | 9,2400 | 4 860 | 45 108 | 26.02 17:01 |
| ZPUE | 202,0000 | 0,0000 | 0,00% | 202,0000 | 205,0000 | 197,0000 | 249 | 49 796 | 26.02 17:00 |
| ZREMB | 1,2800 | 0,2300 | 21,90% | 1,2000 | 1,3600 | 1,2000 | 567 344 | 725 919 | 26.02 17:00 |
| ZUE | 5,0000 | -0,1000 | -1,96% | 5,1000 | 5,1000 | 5,0000 | 360 | 1 801 | 26.02 13:34 |
| ZYWIEC | 486,0000 | 0,0000 | 0,00% | 486,0000 | 486,0000 | 486,0000 | 15 | 7 290 | 26.02 11:43 |
