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 | 0,2500 | 0,0500 | 25,00% | 0,2500 | 0,2500 | 0,2500 | 9 174 | 2 294 | 03.04 15:06 |
| 08OCTAVA | 0,8150 | 0,0350 | 4,49% | 0,8150 | 0,8150 | 0,8150 | 2 010 | 1 638 | 03.04 15:21 |
| 11BIT | 362,5000 | 2,5000 | 0,69% | 360,0000 | 365,5000 | 355,0000 | 12 217 | 4 404 769 | 03.04 17:01 |
| 4FUNMEDIA | 3,9000 | 0,0000 | 0,00% | 3,8700 | 3,9000 | 3,7000 | 2 863 | 10 989 | 03.04 16:48 |
| 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 | 17,9500 | 0,4000 | 2,28% | 17,5500 | 17,9500 | 17,4000 | 1 213 | 21 330 | 03.04 16:10 |
| ACAUTOGAZ | 37,8000 | -1,6000 | -4,06% | 37,8000 | 39,0000 | 37,8000 | 50 540 | 1 910 778 | 03.04 14:52 |
| ACTION | 2,3000 | 0,1800 | 8,49% | 2,0300 | 2,3400 | 2,0300 | 25 072 | 56 460 | 03.04 17:00 |
| ADIUVO | 6,1000 | 1,2500 | 25,77% | 4,6600 | 6,1800 | 4,6600 | 329 386 | 1 643 229 | 03.04 17:01 |
| AGORA | 6,5400 | -0,2000 | -2,97% | 6,8600 | 6,8600 | 6,5400 | 6 756 | 45 395 | 03.04 16:39 |
| AGROTON | 3,0800 | -0,0500 | -1,60% | 3,1000 | 3,1000 | 2,9500 | 7 086 | 21 450 | 03.04 15:46 |
| AILLERON | 4,3500 | 0,2100 | 5,07% | 4,2000 | 4,3500 | 4,2000 | 2 200 | 9 403 | 03.04 16:08 |
| AIRWAY | 0,8100 | 0,2100 | 35,00% | 0,6500 | 0,8100 | 0,5600 | 1 611 931 | 1 143 134 | 03.04 17:04 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| ALIOR | 11,7500 | -0,1100 | -0,93% | 12,0000 | 12,0000 | 11,4000 | 986 099 | 11 535 829 | 03.04 17:04 |
| ALTA | 1,2800 | -0,0200 | -1,54% | 1,3700 | 1,3700 | 1,2800 | 1 501 | 1 921 | 03.04 15:04 |
| ALTUSTFI | 0,7340 | -0,0140 | -1,87% | 0,7500 | 0,7560 | 0,6900 | 46 013 | 32 882 | 03.04 17:00 |
| ALUMETAL | 33,1000 | -0,8000 | -2,36% | 33,9000 | 33,9000 | 33,1000 | 7 007 | 234 019 | 03.04 16:49 |
| AMBRA | 15,0000 | 0,0000 | 0,00% | 15,1000 | 15,1000 | 14,8500 | 5 710 | 85 888 | 03.04 17:00 |
| AMICA | 85,0000 | 2,6000 | 3,16% | 82,5000 | 85,5000 | 79,2000 | 8 692 | 730 231 | 03.04 17:00 |
| AMPLI | 0,2400 | 0,0000 | 0,00% | 0,2400 | 0,2400 | 0,2400 | 500 | 120 | 03.04 11:00 |
| AMREST | 19,4000 | 0,7000 | 3,74% | 18,7400 | 19,8800 | 18,6400 | 231 269 | 4 407 025 | 03.04 17:04 |
| APATOR | 16,0500 | 0,0500 | 0,31% | 16,0000 | 16,1500 | 15,8500 | 5 828 | 92 805 | 03.04 17:00 |
| APLISENS | 9,0000 | 0,0500 | 0,56% | 8,9500 | 9,0000 | 8,9500 | 112 | 1 006 | 03.04 10:44 |
| APSENERGY | 1,6250 | 0,0050 | 0,31% | 1,6250 | 1,6250 | 1,6250 | 220 | 358 | 03.04 09:00 |
| ARCHICOM | 12,5500 | -0,1500 | -1,18% | 12,7000 | 12,7000 | 12,5000 | 510 | 6 425 | 03.04 14:27 |
| ARCTIC | 4,0600 | 0,1000 | 2,53% | 3,9800 | 4,0600 | 3,8700 | 52 255 | 206 589 | 03.04 17:01 |
| ARCUS | 1,1700 | 0,0700 | 6,36% | 1,0700 | 1,1700 | 1,0700 | 1 014 | 1 185 | 02.04 16:09 |
| ARTERIA | 3,8800 | 0,0800 | 2,11% | 3,8800 | 3,8800 | 3,7200 | 101 | 377 | 03.04 16:23 |
| ARTIFEX | 1,9350 | -0,0350 | -1,78% | 1,9700 | 1,9800 | 1,8750 | 21 133 | 40 292 | 03.04 16:25 |
| ASBIS | 2,8900 | 0,0400 | 1,40% | 2,8900 | 2,8900 | 2,8000 | 176 089 | 498 669 | 03.04 17:00 |
| ASMGROUP | 3,2800 | 0,0000 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 500 | 1 640 | 03.03 16:43 |
| ASSECOBS | 30,4000 | -0,2000 | -0,65% | 30,6000 | 30,6000 | 30,0000 | 1 243 | 37 773 | 03.04 17:04 |
| ASSECOPOL | 59,2000 | -1,2000 | -1,99% | 60,9000 | 60,9000 | 59,1000 | 65 702 | 3 924 954 | 03.04 17:02 |
| ASSECOSEE | 26,9000 | -0,3000 | -1,10% | 27,1000 | 27,1000 | 26,7000 | 625 | 16 763 | 03.04 16:31 |
| ASTARTA | 11,6000 | 0,0000 | 0,00% | 11,7000 | 11,7000 | 11,4500 | 44 021 | 508 669 | 03.04 16:32 |
| ATAL | 26,0000 | 1,6000 | 6,56% | 24,7000 | 26,2000 | 24,5000 | 3 461 | 87 633 | 03.04 16:40 |
| ATENDE | 2,4000 | 0,0200 | 0,84% | 2,4600 | 2,4600 | 2,3000 | 4 365 | 10 116 | 03.04 16:44 |
| ATLANTAPL | 5,1000 | 0,0000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 9 | 46 | 03.04 16:42 |
| ATLANTIS | 0,4020 | -0,0280 | -6,51% | 0,4000 | 0,4300 | 0,4000 | 7 602 | 3 041 | 03.04 17:00 |
| ATLASEST | 1,0000 | -0,0600 | -5,66% | 0,9800 | 1,0300 | 0,9700 | 6 664 | 6 527 | 03.04 15:21 |
| ATM | 8,4000 | 0,0000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 155 | 1 302 | 03.04 12:04 |
| ATMGRUPA | 3,5000 | 0,1600 | 4,79% | 3,3400 | 3,5000 | 3,3400 | 2 487 | 8 555 | 03.04 17:00 |
| ATREM | 1,4600 | 0,0000 | 0,00% | 1,4000 | 1,4600 | 1,4000 | 40 | 56 | 03.04 09:06 |
| AUGA | 1,9450 | 0,0950 | 5,14% | 1,9450 | 1,9450 | 1,9450 | 1 | 2 | 26.03 12:01 |
| AUTOPARTN | 3,5500 | 0,0400 | 1,14% | 3,5800 | 3,5900 | 3,5400 | 18 491 | 65 910 | 03.04 17:00 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| AWBUD | 0,7500 | 0,0300 | 4,17% | 0,7500 | 0,7500 | 0,7500 | 2 000 | 1 500 | 01.04 11:00 |
| BAHOLDING | 0,6670 | 0,0870 | 15,00% | 0,6160 | 0,6740 | 0,5810 | 302 732 | 194 511 | 03.04 17:00 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BBIDEV | 3,2300 | -0,0700 | -2,12% | 3,3400 | 3,3700 | 3,2200 | 61 661 | 199 668 | 03.04 16:43 |
| BEDZIN | 10,2000 | -0,2000 | -1,92% | 9,5000 | 10,2000 | 9,3500 | 206 | 2 002 | 03.04 10:54 |
| BENEFIT | 645,0000 | 20,0000 | 3,20% | 617,0000 | 645,0000 | 600,0000 | 6 493 | 4 039 040 | 03.04 17:00 |
| BERLING | 3,4000 | 0,0000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 565 | 1 921 | 03.04 15:00 |
| BEST | 19,3000 | 0,0000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | 20 | 386 | 02.04 11:50 |
| BETACOM | 8,3200 | -0,0200 | -0,24% | 8,3600 | 8,3600 | 8,3200 | 505 | 4 202 | 03.04 11:23 |
| BIK | 12,1500 | 0,1000 | 0,83% | 12,0000 | 12,1500 | 11,6500 | 580 | 6 985 | 02.04 17:00 |
| BIOMEDLUB | 4,2500 | 1,4200 | 50,18% | 3,0000 | 4,5000 | 3,0000 | 5 662 423 | 23 074 856 | 03.04 17:04 |
| BIOTON | 4,4100 | 1,1500 | 35,28% | 3,3300 | 4,4100 | 3,3300 | 1 038 512 | 4 147 502 | 03.04 17:04 |
| BNPPPL | 47,0000 | -0,7000 | -1,47% | 48,4000 | 48,4000 | 47,0000 | 133 | 6 281 | 03.04 16:49 |
| BOGDANKA | 18,0000 | 0,3200 | 1,81% | 17,7000 | 18,2800 | 17,7000 | 40 879 | 736 958 | 03.04 17:00 |
| BOOMBIT | 20,8000 | -3,7000 | -15,10% | 22,2000 | 22,9000 | 19,9800 | 373 136 | 7 915 332 | 03.04 17:01 |
| BORYSZEW | 3,6900 | -0,0300 | -0,81% | 3,7250 | 3,7500 | 3,6900 | 31 449 | 117 262 | 03.04 17:00 |
| BOS | 4,2700 | -0,0200 | -0,47% | 4,2900 | 4,2900 | 4,1500 | 10 184 | 42 912 | 03.04 16:33 |
| BOWIM | 1,0600 | -0,0900 | -7,83% | 1,1400 | 1,1400 | 1,0600 | 25 226 | 27 004 | 03.04 16:46 |
| BRASTER | 0,3090 | 0,0090 | 3,00% | 0,3000 | 0,3200 | 0,2880 | 373 918 | 115 312 | 03.04 17:00 |
| BSCDRUK | 39,4000 | 0,1000 | 0,25% | 39,9000 | 39,9000 | 39,4000 | 333 | 13 273 | 03.04 11:56 |
| BUDIMEX | 171,4000 | 10,4000 | 6,46% | 166,8000 | 174,8000 | 166,8000 | 6 775 | 1 160 854 | 03.04 17:03 |
| BUMECH | 1,4500 | -0,0850 | -5,54% | 1,4500 | 1,5950 | 1,4000 | 26 915 | 39 606 | 03.04 17:00 |
| 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 | 1,0100 | -0,1000 | -9,01% | 1,0100 | 1,0100 | 1,0100 | 2 000 | 2 020 | 01.04 15:00 |
| CCC | 28,9000 | -0,2300 | -0,79% | 29,0900 | 29,1900 | 28,0000 | 639 187 | 18 266 768 | 03.04 17:04 |
| CDPROJEKT | 297,0000 | 9,2000 | 3,20% | 289,0000 | 297,8000 | 285,1000 | 414 091 | 121 193 072 | 03.04 17:04 |
| CDRL | 10,8000 | -0,1500 | -1,37% | 11,4000 | 11,4000 | 10,7000 | 630 | 6 829 | 03.04 15:04 |
| CELTIC | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 418 | 2 090 | 01.04 14:49 |
| CEZ | 67,0000 | 1,0000 | 1,52% | 67,0000 | 68,2000 | 67,0000 | 1 769 | 119 412 | 03.04 15:36 |
| CFI | 0,2700 | -0,0170 | -5,92% | 0,2870 | 0,2870 | 0,2630 | 38 900 | 10 372 | 03.04 17:00 |
| CIECH | 27,5000 | 0,2500 | 0,92% | 27,9500 | 28,0000 | 27,0000 | 73 294 | 2 024 545 | 03.04 17:00 |
| CIGAMES | 0,5850 | -0,0300 | -4,88% | 0,6120 | 0,6140 | 0,5630 | 1 704 054 | 1 005 177 | 03.04 17:02 |
| CITYSERV | 5,9500 | -0,0500 | -0,83% | 5,9500 | 5,9500 | 5,9500 | 1 726 | 10 270 | 20.03 13:05 |
| CLNPHARMA | 36,0000 | 1,6000 | 4,65% | 34,5000 | 36,9000 | 33,6500 | 38 054 | 1 348 813 | 03.04 17:02 |
| CNT | 12,1000 | 0,0000 | 0,00% | 11,6000 | 12,1000 | 11,6000 | 110 | 1 281 | 03.04 13:55 |
| COALENERG | 0,0790 | -0,0110 | -12,22% | 0,0720 | 0,0790 | 0,0720 | 7 888 | 610 | 30.03 15:00 |
| COGNOR | 0,8180 | -0,0220 | -2,62% | 0,8400 | 0,8400 | 0,8040 | 38 536 | 31 312 | 03.04 17:00 |
| COMARCH | 177,0000 | -1,0000 | -0,56% | 177,5000 | 178,0000 | 174,0000 | 325 | 57 261 | 03.04 17:00 |
| COMP | 60,0000 | 1,2000 | 2,04% | 58,8000 | 60,0000 | 58,8000 | 389 | 23 201 | 03.04 17:00 |
| COMPERIA | 2,3000 | -0,1000 | -4,17% | 2,3800 | 2,3800 | 2,3000 | 1 319 | 3 051 | 03.04 15:08 |
| CORMAY | 1,5050 | 0,1300 | 9,45% | 1,4200 | 1,5400 | 1,3950 | 4 515 830 | 6 725 386 | 03.04 17:04 |
| CPGROUP | 7,5600 | -0,0200 | -0,26% | 7,5600 | 7,5600 | 7,5600 | 5 | 38 | 03.04 09:00 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CYFRPLSAT | 24,3600 | 0,3600 | 1,50% | 24,0000 | 24,3600 | 23,6400 | 691 080 | 16 627 529 | 03.04 17:01 |
| CZTOREBKA | 0,3000 | 0,0100 | 3,45% | 0,3000 | 0,3000 | 0,3000 | 3 333 | 1 000 | 03.04 15:03 |
| DATAWALK | 35,0000 | 0,6000 | 1,74% | 34,5000 | 35,8000 | 34,1000 | 3 996 | 139 231 | 03.04 17:01 |
| DEBICA | 69,0000 | -0,8000 | -1,15% | 69,8000 | 69,8000 | 69,0000 | 292 | 20 235 | 03.04 16:21 |
| DECORA | 14,7500 | 0,7500 | 5,36% | 14,0000 | 14,9000 | 14,0000 | 5 177 | 73 717 | 03.04 15:39 |
| DEKPOL | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 16 | 368 | 30.03 09:00 |
| DELKO | 10,3000 | 0,2000 | 1,98% | 10,8000 | 10,9000 | 9,7500 | 23 524 | 246 416 | 03.04 17:00 |
| DEVELIA | 1,8160 | 0,0360 | 2,02% | 1,8000 | 1,8400 | 1,7700 | 18 686 | 33 436 | 03.04 17:02 |
| DGA | 4,4500 | -0,0400 | -0,89% | 4,4500 | 4,4500 | 4,4500 | 73 | 325 | 03.04 11:55 |
| DIGITREE | 3,5600 | -0,2200 | -5,82% | 3,6000 | 3,7000 | 3,4400 | 10 799 | 38 151 | 03.04 16:15 |
| DINOPL | 164,2000 | 5,5000 | 3,47% | 156,5000 | 164,2000 | 156,3000 | 275 056 | 44 681 124 | 03.04 17:01 |
| DOMDEV | 67,0000 | -0,2000 | -0,30% | 67,2000 | 68,6000 | 65,8000 | 13 270 | 886 925 | 03.04 17:00 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 37 | 6 | 30.12 15:00 |
| DROZAPOL | 1,0250 | -0,0750 | -6,82% | 1,0600 | 1,1200 | 1,0150 | 4 424 | 4 599 | 03.04 16:32 |
| ECHO | 3,9200 | -0,0400 | -1,01% | 3,9300 | 3,9700 | 3,9100 | 1 079 781 | 4 233 495 | 03.04 17:00 |
| EDINVEST | 2,1800 | 0,0000 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 220 | 480 | 03.04 12:44 |
| EFEKT | 2,5400 | 0,0800 | 3,25% | 2,5200 | 2,6600 | 2,5000 | 10 530 | 27 298 | 03.04 17:00 |
| EKOEXPORT | 3,0900 | -0,1100 | -3,44% | 3,2250 | 3,2500 | 3,0300 | 53 346 | 165 904 | 03.04 16:46 |
| ELBUDOWA | 1,9000 | 0,4600 | 31,94% | 1,4600 | 1,9400 | 1,4140 | 214 909 | 351 615 | 03.04 17:03 |
| ELEKTROTI | 3,2500 | 0,0000 | 0,00% | 3,2200 | 3,2500 | 3,1800 | 10 933 | 35 126 | 03.04 17:00 |
| ELEMENTAL | 1,2140 | 0,0020 | 0,17% | 1,2220 | 1,3440 | 1,1800 | 186 560 | 231 448 | 03.04 17:00 |
| ELKOP | 0,8500 | 0,0260 | 3,16% | 0,8240 | 0,8600 | 0,7500 | 43 595 | 36 944 | 03.04 16:49 |
| ELZAB | 4,3400 | -0,0600 | -1,36% | 4,3600 | 4,3800 | 4,2000 | 12 113 | 52 567 | 03.04 16:34 |
| EMCINSMED | 6,9500 | -0,0500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 10 | 70 | 03.04 16:20 |
| ENAP | 1,3200 | 0,0100 | 0,76% | 1,3000 | 1,3200 | 1,2500 | 7 238 | 9 104 | 03.04 14:10 |
| ENEA | 4,8600 | -0,0920 | -1,86% | 5,0000 | 5,0250 | 4,8200 | 587 584 | 2 879 872 | 03.04 17:00 |
| ENELMED | 11,5000 | -0,2000 | -1,71% | 11,7000 | 11,7000 | 11,5000 | 92 | 1 066 | 02.04 12:32 |
| ENERGA | 6,8800 | -0,0400 | -0,58% | 6,9000 | 6,9400 | 6,8550 | 3 919 630 | 27 036 974 | 03.04 17:04 |
| ENERGOINS | 0,5000 | 0,0120 | 2,46% | 0,5000 | 0,5000 | 0,4500 | 9 260 | 4 334 | 03.04 15:29 |
| ENTER | 15,1000 | -0,6000 | -3,82% | 15,7500 | 16,2000 | 15,1000 | 21 050 | 320 817 | 03.04 17:00 |
| ERBUD | 13,0000 | -0,6500 | -4,76% | 14,2500 | 14,2500 | 13,0000 | 2 005 | 27 123 | 03.04 16:40 |
| ERG | 27,8000 | -0,4000 | -1,42% | 28,2000 | 28,2000 | 25,8000 | 596 | 15 783 | 03.04 17:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ESOTIQ | 5,6800 | -0,4200 | -6,89% | 6,1400 | 6,1400 | 5,6800 | 5 667 | 33 528 | 03.04 16:48 |
| 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 | 3,1600 | 0,3600 | 12,86% | 2,8300 | 3,2000 | 2,6000 | 62 173 | 184 936 | 03.04 17:00 |
| EUROCASH | 18,3000 | -0,2000 | -1,08% | 18,7200 | 18,8800 | 17,5900 | 504 816 | 9 197 505 | 03.04 17:01 |
| EUROHOLD | 4,9000 | -0,0600 | -1,21% | 4,8000 | 4,9000 | 4,8000 | 1 510 | 7 273 | 03.04 09:36 |
| EUROTEL | 17,3500 | -0,0500 | -0,29% | 17,2500 | 17,3500 | 16,9000 | 2 540 | 43 419 | 03.04 17:02 |
| EVEREST | 7,0000 | 0,0000 | 0,00% | 7,1000 | 7,3000 | 6,0000 | 2 455 | 16 505 | 03.04 16:20 |
| FAMUR | 2,2500 | 0,0300 | 1,35% | 2,2400 | 2,2500 | 2,1800 | 314 847 | 696 570 | 03.04 17:00 |
| FASING | 10,9500 | -0,5500 | -4,78% | 11,3000 | 11,3000 | 10,8000 | 6 261 | 69 296 | 03.04 16:47 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 6 | 74 | 03.04 16:45 |
| FERRO | 12,5000 | 0,0000 | 0,00% | 12,8000 | 13,0000 | 12,5000 | 4 130 | 52 048 | 03.04 17:00 |
| FERRUM | 4,2000 | 0,2000 | 5,00% | 4,2000 | 4,3000 | 4,2000 | 3 320 | 14 057 | 03.04 13:31 |
| FMG | 11,4000 | -0,1000 | -0,87% | 11,4000 | 11,4000 | 11,4000 | 113 | 1 288 | 09.03 11:00 |
| FON | 0,1120 | -0,0260 | -18,84% | 0,1390 | 0,1390 | 0,1120 | 330 851 | 41 852 | 03.04 17:03 |
| FORTE | 10,7400 | 0,5400 | 5,29% | 10,5400 | 11,0000 | 10,2000 | 69 248 | 739 106 | 03.04 17:00 |
| GETIN | 0,9060 | -0,0360 | -3,82% | 0,9430 | 0,9430 | 0,8820 | 751 414 | 682 669 | 03.04 17:00 |
| GETINOBLE | 0,2290 | -0,0015 | -0,65% | 0,2305 | 0,2380 | 0,2115 | 2 164 002 | 487 581 | 03.04 17:04 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GLCOSMED | 1,2000 | -0,0100 | -0,83% | 1,2200 | 1,2200 | 1,0500 | 701 459 | 805 704 | 03.04 17:04 |
| GOBARTO | 5,8000 | 0,3000 | 5,45% | 6,0000 | 6,0000 | 5,8000 | 539 | 3 180 | 02.04 15:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| GPW | 35,0000 | 1,2000 | 3,55% | 34,0000 | 35,0000 | 34,0000 | 20 165 | 698 721 | 03.04 17:00 |
| GROCLIN | 0,8600 | 0,0220 | 2,63% | 0,8200 | 0,8900 | 0,7620 | 59 800 | 50 894 | 03.04 17:00 |
| GRODNO | 3,2200 | 0,0200 | 0,63% | 3,2500 | 3,2600 | 3,1900 | 5 922 | 19 066 | 03.04 13:44 |
| GRUPAAZOTY | 20,5000 | 0,4000 | 1,99% | 20,2000 | 20,6000 | 19,9000 | 79 761 | 1 613 730 | 03.04 17:01 |
| GTC | 6,1600 | -0,0200 | -0,32% | 6,0000 | 6,1600 | 6,0000 | 3 641 | 22 274 | 03.04 17:04 |
| HANDLOWY | 41,1500 | -0,7000 | -1,67% | 41,8000 | 41,8000 | 41,0500 | 11 681 | 482 436 | 03.04 17:00 |
| HARPER | 3,1500 | 0,3900 | 14,13% | 2,8900 | 3,2800 | 2,8000 | 364 644 | 1 127 115 | 03.04 17:03 |
| HELIO | 9,1500 | 0,6500 | 7,65% | 9,3000 | 9,3000 | 9,1500 | 23 | 211 | 03.04 10:56 |
| HERKULES | 0,5200 | 0,0040 | 0,78% | 0,5360 | 0,5360 | 0,4900 | 35 261 | 17 866 | 03.04 16:46 |
| HMINWEST | 10,2000 | -0,4000 | -3,77% | 10,5000 | 10,5000 | 10,2000 | 15 | 155 | 03.04 16:42 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HUBSTYLE | 0,3800 | -0,0100 | -2,56% | 0,3800 | 0,3800 | 0,3800 | 2 | 1 | 03.04 09:00 |
| HYDROTOR | 28,4000 | 0,4000 | 1,43% | 29,0000 | 29,0000 | 28,4000 | 409 | 11 679 | 03.04 15:09 |
| I2DEV | 6,2000 | -0,0500 | -0,80% | 6,2000 | 6,3000 | 5,7500 | 8 029 | 49 178 | 03.04 14:53 |
| IALBGR | 0,3000 | 0,0200 | 7,14% | 0,2900 | 0,3000 | 0,2400 | 44 783 | 12 619 | 03.04 16:47 |
| IBSM | 11,0000 | -1,1000 | -9,09% | 11,0000 | 11,0000 | 11,0000 | 46 | 506 | 25.03 11:00 |
| IDEABANK | 1,5500 | 0,0060 | 0,39% | 1,5480 | 1,5500 | 1,4000 | 85 301 | 127 343 | 03.04 17:00 |
| IDMSA | 0,7500 | 0,0400 | 5,63% | 0,7100 | 0,7500 | 0,7100 | 3 847 | 2 751 | 03.04 16:28 |
| IFCAPITAL | 0,5300 | -0,0050 | -0,93% | 0,5000 | 0,5300 | 0,4520 | 2 002 | 1 001 | 03.04 14:52 |
| IFIRMA | 3,0800 | 0,0300 | 0,98% | 3,0900 | 3,0900 | 3,0400 | 2 133 | 6 511 | 03.04 15:50 |
| IFSA | 0,2240 | -0,0200 | -8,20% | 0,2240 | 0,2240 | 0,2240 | 210 | 47 | 03.04 15:00 |
| IIAAV | 72,0000 | 2,9000 | 4,20% | 72,0000 | 72,0000 | 72,0000 | 1 | 72 | 01.04 15:31 |
| IMCOMPANY | 11,3000 | -0,2000 | -1,74% | 11,7500 | 11,7500 | 10,9000 | 4 551 | 51 054 | 03.04 16:30 |
| IMMOBILE | 1,7700 | 0,0000 | 0,00% | 1,7800 | 1,7800 | 1,6800 | 24 | 43 | 03.04 09:57 |
| IMPEL | 5,8000 | 0,1000 | 1,75% | 5,8000 | 5,8000 | 5,8000 | 999 | 5 794 | 03.04 15:16 |
| IMPERA | 0,7500 | 0,0100 | 1,35% | 0,7500 | 0,7500 | 0,7500 | 18 | 14 | 03.04 16:06 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMS | 2,0600 | -0,0300 | -1,44% | 2,0200 | 2,0600 | 1,9800 | 20 029 | 40 041 | 03.04 17:00 |
| INC | 1,6500 | 0,2800 | 20,44% | 1,2950 | 1,6700 | 1,2950 | 187 826 | 291 078 | 03.04 17:02 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INGBSK | 134,0000 | -9,6000 | -6,69% | 143,8000 | 143,8000 | 131,6000 | 39 816 | 5 413 057 | 03.04 17:02 |
| INPRO | 3,7800 | -0,1200 | -3,08% | 4,2000 | 4,2000 | 3,7800 | 733 | 2 772 | 03.04 12:40 |
| INSTALKRK | 14,4500 | 0,1000 | 0,70% | 14,4000 | 14,4500 | 14,0500 | 100 | 1 426 | 03.04 16:22 |
| INTERAOLT | 17,2500 | 0,2000 | 1,17% | 17,5500 | 17,7500 | 16,7000 | 14 020 | 239 957 | 03.04 17:00 |
| INTERBUD | 0,4900 | 0,0700 | 16,67% | 0,5000 | 0,5000 | 0,4900 | 1 264 | 620 | 03.04 15:00 |
| INTERCARS | 154,0000 | 4,0000 | 2,67% | 153,0000 | 154,0000 | 152,0000 | 289 | 44 263 | 03.04 17:00 |
| INTERFERI | 3,0000 | 0,1200 | 4,17% | 3,0000 | 3,0000 | 3,0000 | 501 | 1 503 | 03.04 11:05 |
| INTERSPPL | 1,0200 | -0,0800 | -7,27% | 1,1000 | 1,1000 | 1,0200 | 15 | 16 | 03.04 16:42 |
| INTROL | 2,1000 | -0,1600 | -7,08% | 2,2600 | 2,2600 | 2,1000 | 1 212 | 2 723 | 03.04 13:07 |
| INVISTA | 0,3500 | 0,0000 | 0,00% | 0,3500 | 0,3500 | 0,3500 | 10 | 4 | 03.04 15:24 |
| IPOPEMA | 1,5000 | -0,1000 | -6,25% | 1,5100 | 1,5100 | 1,5000 | 498 | 749 | 03.04 12:26 |
| IQP | 0,2220 | 0,0080 | 3,74% | 0,2140 | 0,2220 | 0,2140 | 20 545 | 4 484 | 03.04 12:43 |
| ITMTRADE | 1,0300 | 0,0000 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 260 | 265 | 27.03 15:00 |
| IZOBLOK | 26,8000 | 0,8000 | 3,08% | 25,0000 | 26,8000 | 25,0000 | 613 | 15 866 | 01.04 12:55 |
| IZOLACJA | 1,5500 | 0,0000 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 6 | 9 | 03.04 09:29 |
| IZOSTAL | 2,0800 | -0,0300 | -1,42% | 2,1000 | 2,1000 | 2,0100 | 6 627 | 13 542 | 03.04 17:00 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| JSW | 11,9650 | -0,0650 | -0,54% | 11,7000 | 12,1000 | 11,5500 | 940 862 | 11 125 634 | 03.04 17:01 |
| JWCONSTR | 2,9800 | 0,0000 | 0,00% | 2,9500 | 2,9800 | 2,9500 | 745 | 2 213 | 03.04 17:00 |
| JWWINVEST | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 45 | 95 | 03.04 15:50 |
| K2INTERNT | 6,1500 | 0,0500 | 0,82% | 6,2500 | 6,2500 | 5,9500 | 2 023 | 12 193 | 03.04 17:00 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| KBDOM | 0,4500 | 0,0760 | 20,32% | 0,4500 | 0,4500 | 0,4500 | 40 | 18 | 02.04 15:01 |
| KCI | 0,4680 | 0,0380 | 8,84% | 0,3900 | 0,4700 | 0,3900 | 17 882 | 7 278 | 03.04 17:00 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KERNEL | 35,9000 | -0,1000 | -0,28% | 37,7000 | 37,7000 | 35,7500 | 7 327 | 264 698 | 03.04 17:00 |
| KETY | 325,5000 | 0,5000 | 0,15% | 325,0000 | 326,0000 | 321,0000 | 545 | 176 915 | 03.04 17:00 |
| KGHM | 59,2400 | 0,2800 | 0,47% | 58,9600 | 59,3400 | 57,3000 | 1 320 204 | 77 633 784 | 03.04 17:04 |
| KGL | 12,8000 | -0,2000 | -1,54% | 13,4500 | 13,4500 | 12,8000 | 43 | 554 | 03.04 14:40 |
| KINOPOL | 7,3500 | -0,1500 | -2,00% | 7,4500 | 7,5000 | 7,3000 | 5 643 | 41 788 | 03.04 11:47 |
| KOGENERA | 27,0000 | 0,0000 | 0,00% | 27,1000 | 27,1000 | 26,6000 | 170 | 4 579 | 03.04 16:48 |
| KOMPAP | 6,3500 | 0,0500 | 0,79% | 6,3500 | 6,3500 | 6,3500 | 35 | 222 | 03.04 09:39 |
| KOMPUTRON | 0,8500 | -0,0100 | -1,16% | 0,8600 | 0,8600 | 0,8000 | 20 546 | 16 915 | 03.04 16:44 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KPPD | 23,6000 | -0,2000 | -0,84% | 23,6000 | 23,6000 | 23,6000 | 10 | 236 | 02.04 14:54 |
| KRAKCHEM | 0,3400 | 0,0200 | 6,25% | 0,3400 | 0,3400 | 0,3400 | 6 541 | 2 224 | 03.04 15:03 |
| KREC | 4,7400 | -0,2300 | -4,63% | 4,9400 | 4,9400 | 4,7300 | 1 355 | 6 619 | 03.04 15:16 |
| KREDYTIN | 5,6000 | -0,3500 | -5,88% | 6,0000 | 6,0000 | 5,6000 | 383 | 2 233 | 03.04 17:02 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| KRKA | 286,0000 | -3,0000 | -1,04% | 288,0000 | 288,0000 | 284,0000 | 536 | 152 494 | 03.04 15:30 |
| KRUK | 64,0000 | -0,8500 | -1,31% | 64,9000 | 65,1000 | 63,0000 | 49 792 | 3 182 263 | 03.04 17:04 |
| KRUSZWICA | 50,8000 | 0,2000 | 0,40% | 50,8000 | 50,8000 | 49,0000 | 1 711 | 84 867 | 03.04 15:15 |
| KRVITAMIN | 4,4300 | -0,0500 | -1,12% | 4,5000 | 4,6300 | 4,2700 | 27 585 | 122 086 | 03.04 17:00 |
| KSGAGRO | 1,0000 | -0,1000 | -9,09% | 0,9550 | 1,0000 | 0,9550 | 2 490 | 2 423 | 03.04 15:00 |
| LABOPRINT | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5 | 50 | 03.04 15:12 |
| LARQ | 3,6400 | -0,0600 | -1,62% | 3,7600 | 3,7600 | 3,6400 | 1 105 | 4 059 | 03.04 16:41 |
| LENA | 2,9500 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 2,9000 | 7 472 | 22 147 | 03.04 16:38 |
| LENTEX | 8,9000 | 0,8600 | 10,70% | 8,0200 | 9,0000 | 7,9200 | 123 512 | 1 091 044 | 03.04 17:00 |
| LIBET | 1,1200 | 0,0600 | 5,66% | 1,0850 | 1,1350 | 1,0350 | 346 931 | 378 490 | 03.04 17:00 |
| LIVECHAT | 43,9500 | 1,2000 | 2,81% | 43,4000 | 44,2000 | 42,7000 | 24 495 | 1 068 683 | 03.04 17:00 |
| LOKUM | 11,3000 | -0,6000 | -5,04% | 11,9000 | 11,9000 | 10,9500 | 3 943 | 45 524 | 03.04 13:31 |
| LOTOS | 59,2800 | 4,5400 | 8,29% | 54,7000 | 60,1600 | 54,2800 | 807 830 | 46 767 528 | 03.04 17:04 |
| LPP | 4 786,0000 | 46,0000 | 0,97% | 4 700,0000 | 4 898,0000 | 4 558,0000 | 4 768 | 22 560 980 | 03.04 17:00 |
| LSISOFT | 14,6000 | -0,1500 | -1,02% | 14,5000 | 14,7500 | 14,4000 | 3 769 | 54 534 | 03.04 16:49 |
| LUBAWA | 1,1200 | 0,3760 | 50,54% | 0,7500 | 1,1200 | 0,7480 | 3 707 387 | 3 659 588 | 03.04 17:04 |
| MABION | 24,1500 | 6,1900 | 34,47% | 18,2200 | 24,5500 | 18,0000 | 257 389 | 5 615 386 | 03.04 17:04 |
| MAKARONPL | 5,2500 | -0,1000 | -1,87% | 5,2000 | 5,3000 | 5,1000 | 35 814 | 185 551 | 03.04 17:02 |
| MANGATA | 45,6000 | -1,0000 | -2,15% | 46,2000 | 47,4000 | 45,0000 | 1 128 | 51 479 | 03.04 16:24 |
| MARVIPOL | 3,4400 | -0,0100 | -0,29% | 3,4200 | 3,5500 | 3,2000 | 86 858 | 285 633 | 03.04 17:00 |
| MASTERPHA | 4,1800 | 0,4800 | 12,97% | 4,0000 | 4,2000 | 4,0000 | 8 359 | 34 405 | 03.04 16:10 |
| MAXCOM | 10,6000 | 0,0000 | 0,00% | 10,0000 | 10,6000 | 10,0000 | 280 | 2 805 | 03.04 16:36 |
| MBANK | 217,6000 | 4,0000 | 1,87% | 209,4000 | 217,6000 | 203,4000 | 36 541 | 7 714 365 | 03.04 17:04 |
| MBWS | 7,0000 | -0,0400 | -0,57% | 7,0000 | 7,0000 | 7,0000 | 1 | 7 | 02.04 09:07 |
| MCI | 8,0000 | -0,1000 | -1,23% | 8,1600 | 8,2000 | 8,0000 | 1 439 | 11 654 | 03.04 17:00 |
| MDIENERGIA | 2,3300 | 0,0000 | 0,00% | 2,3900 | 2,3900 | 2,2600 | 1 223 | 2 834 | 03.04 15:52 |
| MEDIACAP | 1,2550 | 0,0450 | 3,72% | 1,2800 | 1,4000 | 1,2400 | 29 062 | 38 309 | 03.04 16:43 |
| MEDICALG | 20,9000 | 1,2000 | 6,09% | 19,9600 | 21,0000 | 19,0000 | 7 349 | 146 146 | 03.04 17:01 |
| MEGARON | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 63 | 536 | 18.03 15:00 |
| MENNICA | 19,7000 | -0,1000 | -0,51% | 19,8000 | 19,8000 | 19,3000 | 211 | 4 156 | 03.04 17:01 |
| MERCATOR | 23,8000 | 3,3000 | 16,10% | 20,9000 | 24,0000 | 20,6000 | 451 548 | 10 225 772 | 03.04 17:04 |
| MERCOR | 6,2000 | -0,1000 | -1,59% | 6,3000 | 6,3000 | 6,2000 | 5 656 | 35 342 | 03.04 16:37 |
| MEXPOLSKA | 1,5700 | -0,0200 | -1,26% | 1,5800 | 1,5800 | 1,4300 | 6 985 | 10 052 | 03.04 16:10 |
| MFO | 15,5000 | -1,0000 | -6,06% | 17,4000 | 17,4000 | 15,5000 | 1 325 | 21 072 | 03.04 16:16 |
| MILKILAND | 0,3800 | 0,0301 | 8,60% | 0,3500 | 0,3800 | 0,3500 | 2 400 | 852 | 03.04 15:00 |
| MILLENNIUM | 3,2100 | 0,0100 | 0,31% | 3,2500 | 3,2500 | 3,1700 | 1 406 712 | 4 505 685 | 03.04 17:00 |
| MIRACULUM | 1,4000 | 0,2050 | 17,15% | 1,3700 | 1,5050 | 1,3300 | 342 765 | 492 285 | 03.04 17:04 |
| MIRBUD | 0,8280 | 0,0120 | 1,47% | 0,8160 | 0,8380 | 0,8020 | 207 315 | 170 130 | 03.04 17:01 |
| MLPGROUP | 52,0000 | -3,0000 | -5,45% | 55,0000 | 55,0000 | 52,0000 | 11 | 575 | 03.04 15:13 |
| MLSYSTEM | 22,0000 | 0,5000 | 2,33% | 21,5000 | 22,2000 | 21,5000 | 9 499 | 207 071 | 03.04 17:04 |
| MOBRUK | 145,0000 | 12,0000 | 9,02% | 133,0000 | 145,0000 | 133,0000 | 268 | 37 058 | 03.04 16:42 |
| MOJ | 0,6400 | 0,0000 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 5 000 | 3 200 | 03.04 09:28 |
| MOL | 24,9600 | -0,4400 | -1,73% | 24,5000 | 24,9600 | 23,8000 | 2 942 | 71 919 | 03.04 17:00 |
| MONNARI | 1,4400 | -0,0300 | -2,04% | 1,4700 | 1,5000 | 1,4050 | 51 758 | 74 949 | 03.04 17:00 |
| MORIZON | 1,8650 | -0,0050 | -0,27% | 1,9000 | 1,9000 | 1,8550 | 18 165 | 33 847 | 03.04 16:49 |
| MOSTALPLC | 4,5400 | 0,0000 | 0,00% | 4,5400 | 4,5400 | 4,5400 | 2 | 9 | 03.04 09:00 |
| MOSTALWAR | 2,8400 | -0,2100 | -6,89% | 3,0000 | 3,0000 | 2,8400 | 4 229 | 12 283 | 03.04 17:00 |
| MOSTALZAB | 0,4950 | 0,0050 | 1,02% | 0,4900 | 0,5000 | 0,4890 | 94 947 | 47 041 | 03.04 17:00 |
| MUZA | 2,1600 | 0,0200 | 0,93% | 2,1000 | 2,1600 | 2,1000 | 1 050 | 2 259 | 03.04 16:44 |
| MWTRADE | 2,8800 | 0,1000 | 3,60% | 2,9200 | 2,9200 | 2,8800 | 1 292 | 3 722 | 03.04 15:14 |
| NANOGROUP | 1,4900 | -0,0200 | -1,32% | 1,5000 | 1,5000 | 1,4900 | 5 587 | 8 338 | 03.04 15:19 |
| NETIA | 3,9500 | 0,0000 | 0,00% | 3,9600 | 3,9600 | 3,8600 | 5 856 | 22 896 | 03.04 17:00 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 421,0000 | 14,0000 | 3,44% | 408,5000 | 429,5000 | 402,0000 | 5 502 | 2 299 058 | 03.04 17:00 |
| NEWAG | 20,3000 | 0,3000 | 1,50% | 20,5000 | 20,5000 | 19,1000 | 2 328 | 46 138 | 03.04 16:35 |
| NORTCOAST | 14,5000 | -0,0500 | -0,34% | 14,5500 | 14,5500 | 14,5000 | 2 834 | 41 106 | 03.04 16:09 |
| NOVATURAS | 12,0000 | -0,7000 | -5,51% | 13,0000 | 13,0000 | 12,0000 | 100 | 1 250 | 10.03 09:30 |
| NOVITA | 42,6000 | -0,4000 | -0,93% | 43,0000 | 45,0000 | 41,3000 | 3 009 | 131 191 | 03.04 16:46 |
| NOWAGALA | 0,6200 | -0,0200 | -3,13% | 0,6400 | 0,6400 | 0,6200 | 7 200 | 4 538 | 03.04 09:56 |
| NTTSYSTEM | 2,0500 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 1,9800 | 1 067 | 2 133 | 03.04 16:44 |
| OAT | 11,1000 | 1,4000 | 14,43% | 10,0000 | 11,1000 | 9,7000 | 22 464 | 238 341 | 03.04 17:01 |
| ODLEWNIE | 3,6400 | -0,0600 | -1,62% | 3,7000 | 3,7200 | 3,5600 | 6 083 | 22 004 | 03.04 17:00 |
| OEX | 15,0000 | 0,0000 | 0,00% | 15,2000 | 15,6000 | 15,0000 | 254 | 3 851 | 01.04 13:01 |
| OPENFIN | 0,6200 | 0,0100 | 1,64% | 0,6100 | 0,6200 | 0,6020 | 10 219 | 6 247 | 03.04 13:57 |
| OPONEO.PL | 18,5000 | 0,0500 | 0,27% | 18,8000 | 18,9000 | 18,1000 | 4 311 | 79 677 | 03.04 17:00 |
| OPTEAM | 23,8000 | -0,2000 | -0,83% | 23,2000 | 24,0000 | 23,2000 | 384 | 9 081 | 03.04 16:45 |
| ORANGEPL | 5,9250 | 0,0950 | 1,63% | 5,7500 | 5,9750 | 5,7000 | 1 934 772 | 11 422 302 | 03.04 17:03 |
| ORBIS | 111,5000 | -1,0000 | -0,89% | 111,5000 | 111,5000 | 111,5000 | 400 | 44 600 | 03.04 09:00 |
| ORCOGROUP | 0,8330 | -0,0570 | -6,40% | 0,8330 | 0,8330 | 0,8330 | 450 | 375 | 03.04 11:05 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| ORZBIALY | 7,4600 | -0,2400 | -3,12% | 7,6800 | 7,6800 | 7,4600 | 1 090 | 8 153 | 03.04 10:32 |
| OTLOG | 4,7600 | -0,0200 | -0,42% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 03.04 16:21 |
| OTMUCHOW | 1,1100 | 0,0100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 253 | 281 | 03.04 13:08 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 80,0000 | 8,0000 | 11,11% | 80,0000 | 80,0000 | 80,0000 | 1 | 80 | 03.04 09:41 |
| PAMAPOL | 1,0400 | 0,0100 | 0,97% | 1,0500 | 1,0600 | 1,0000 | 89 452 | 91 138 | 03.04 17:00 |
| PANOVA | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,1800 | 8,9000 | 11 522 | 103 815 | 03.04 17:00 |
| PATENTUS | 1,0000 | 0,0500 | 5,26% | 0,9500 | 1,0000 | 0,9100 | 18 025 | 17 076 | 03.04 16:42 |
| PBG | 0,0200 | 0,0010 | 5,26% | 0,0200 | 0,0200 | 0,0200 | 1 925 105 | 38 502 | 01.04 12:34 |
| PBKM | 59,2000 | 0,4000 | 0,68% | 58,8000 | 59,2000 | 58,8000 | 705 | 41 674 | 03.04 16:42 |
| PBSFINANSE | 0,3960 | -0,0040 | -1,00% | 0,3960 | 0,3960 | 0,3960 | 150 | 59 | 01.04 11:00 |
| PCCEXOL | 2,3500 | -0,2000 | -7,84% | 2,6000 | 2,7100 | 2,1500 | 296 914 | 724 907 | 03.04 17:00 |
| PCCROKITA | 31,4000 | 0,9000 | 2,95% | 30,5000 | 31,7000 | 30,5000 | 33 901 | 1 061 820 | 03.04 17:00 |
| PCM | 23,5000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 916 | 21 526 | 17.06 15:29 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| PEKABEX | 6,9800 | -0,0200 | -0,29% | 7,0200 | 7,1400 | 6,8000 | 23 532 | 163 971 | 03.04 16:17 |
| PEKAO | 53,4000 | -0,6200 | -1,15% | 53,4200 | 53,6400 | 52,5200 | 724 173 | 38 389 916 | 03.04 17:04 |
| PEMANAGER | 8,9400 | -0,0600 | -0,67% | 8,9800 | 8,9800 | 8,1000 | 220 | 1 852 | 03.04 15:59 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 25,8000 | 0,8000 | 3,20% | 25,0000 | 25,8000 | 24,2000 | 5 336 | 133 369 | 03.04 17:00 |
| PEPEES | 1,4200 | -0,0100 | -0,70% | 1,4200 | 1,4200 | 1,3700 | 759 | 1 050 | 03.04 17:00 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| PGE | 4,0500 | 0,0040 | 0,10% | 4,0500 | 4,1900 | 3,9630 | 5 175 795 | 21 084 238 | 03.04 17:00 |
| PGNIG | 3,4300 | 0,0600 | 1,78% | 3,3550 | 3,4900 | 3,3410 | 13 052 235 | 44 595 204 | 03.04 17:02 |
| PGO | 0,8740 | 0,0340 | 4,05% | 0,8880 | 0,8880 | 0,8740 | 1 520 | 1 330 | 03.04 14:17 |
| PGSSOFT | 8,2200 | -0,1800 | -2,14% | 8,4000 | 8,5000 | 8,1000 | 7 970 | 65 700 | 03.04 17:00 |
| PHARMENA | 8,8000 | 0,4800 | 5,77% | 9,1000 | 9,1000 | 8,4000 | 46 706 | 412 035 | 03.04 16:48 |
| PHN | 9,7000 | 0,1000 | 1,04% | 9,7000 | 9,7000 | 9,3600 | 986 | 9 321 | 03.04 17:00 |
| PKNORLEN | 60,8600 | 0,6600 | 1,10% | 61,0000 | 63,8400 | 59,5800 | 7 507 991 | 461 014 560 | 03.04 17:04 |
| PKOBP | 21,8500 | 0,0200 | 0,09% | 21,7500 | 21,8500 | 21,1500 | 3 727 048 | 79 815 552 | 03.04 17:04 |
| PKPCARGO | 10,7600 | 0,3600 | 3,46% | 10,4400 | 10,9800 | 10,4000 | 84 201 | 904 743 | 03.04 17:04 |
| PLASTBOX | 1,7000 | -0,0050 | -0,29% | 1,7050 | 1,7050 | 1,6300 | 5 405 | 9 068 | 03.04 16:32 |
| PLATYNINW | 0,3500 | 0,0000 | 0,00% | 0,3500 | 0,3500 | 0,3500 | 45 | 16 | 01.04 11:00 |
| PLAY | 29,4800 | 0,9200 | 3,22% | 28,1000 | 29,4800 | 28,1000 | 525 893 | 15 296 959 | 03.04 17:02 |
| PLAYWAY | 318,0000 | 5,0000 | 1,60% | 313,0000 | 318,5000 | 312,0000 | 12 372 | 3 897 246 | 03.04 17:02 |
| PLAZACNTR | 1,5100 | -0,0500 | -3,21% | 1,5600 | 1,6200 | 1,5100 | 1 755 | 2 677 | 03.04 16:23 |
| PMPG | 1,0600 | -0,1400 | -11,67% | 1,1000 | 1,1000 | 1,0000 | 24 234 | 24 917 | 03.04 13:38 |
| POLICE | 9,5000 | -0,7000 | -6,86% | 10,2000 | 10,5000 | 9,5000 | 1 833 | 18 269 | 03.04 16:23 |
| POLIMEXMS | 1,2800 | -0,0180 | -1,39% | 1,3000 | 1,3000 | 1,2500 | 116 543 | 148 735 | 03.04 17:01 |
| POLNORD | 3,3000 | -0,0800 | -2,37% | 3,3800 | 3,4000 | 3,2400 | 20 465 | 68 057 | 03.04 16:35 |
| POLWAX | 3,2000 | 0,0100 | 0,31% | 3,0800 | 3,2400 | 3,0800 | 15 834 | 50 381 | 03.04 16:32 |
| POZBUD | 0,7100 | 0,0180 | 2,60% | 0,7080 | 0,7500 | 0,6900 | 715 212 | 509 723 | 03.04 17:04 |
| PRAGMAFA | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 2 | 17 | 03.04 09:00 |
| PRAGMAINK | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 10 | 69 | 03.04 10:31 |
| PRAIRIE | 0,3480 | -0,0105 | -2,93% | 0,3600 | 0,3600 | 0,3340 | 119 603 | 40 919 | 03.04 17:00 |
| PRIMAMODA | 0,6200 | 0,0150 | 2,48% | 0,6200 | 0,6200 | 0,6200 | 200 | 124 | 03.04 15:00 |
| PRIMETECH | 0,7400 | -0,0100 | -1,33% | 0,7400 | 0,7400 | 0,7400 | 4 219 | 3 122 | 03.04 11:00 |
| PROCAD | 0,7980 | 0,0080 | 1,01% | 0,7980 | 0,7980 | 0,7980 | 2 022 | 1 614 | 31.03 11:16 |
| PROCHEM | 14,1000 | -0,2000 | -1,40% | 14,1000 | 14,1000 | 14,1000 | 5 | 71 | 03.04 16:06 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 11,2000 | -0,1000 | -0,88% | 11,3000 | 11,7500 | 11,2000 | 1 157 | 13 076 | 03.04 16:46 |
| PROTEKTOR | 4,0200 | 1,2200 | 43,57% | 2,8000 | 4,0200 | 2,8000 | 88 827 | 310 200 | 02.04 17:03 |
| PROVIDENT | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 | 7 | 01.04 09:09 |
| PULAWY | 72,4000 | -2,0000 | -2,69% | 74,0000 | 74,0000 | 72,4000 | 679 | 49 829 | 03.04 12:02 |
| PZU | 29,4800 | -0,5200 | -1,73% | 29,9600 | 30,0500 | 28,8000 | 2 683 237 | 78 445 424 | 03.04 17:04 |
| QUANTUM | 13,9000 | -0,1000 | -0,71% | 13,9000 | 13,9000 | 13,9000 | 10 | 139 | 03.04 11:00 |
| QUERCUS | 2,1400 | 0,0200 | 0,94% | 2,1800 | 2,2100 | 2,1300 | 5 598 | 12 186 | 03.04 16:49 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,1000 | 22,6000 | 3 725 | 85 266 | 03.04 16:49 |
| RADPOL | 1,0350 | -0,0600 | -5,48% | 1,1200 | 1,1200 | 1,0350 | 17 720 | 19 116 | 03.04 16:11 |
| RAFAKO | 0,4600 | -0,0040 | -0,86% | 0,4600 | 0,4635 | 0,4420 | 386 360 | 174 706 | 03.04 17:00 |
| RAFAMET | 10,4000 | 0,0000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 4 | 42 | 03.04 09:52 |
| RAINBOW | 8,8600 | -0,3600 | -3,90% | 8,9000 | 9,2000 | 8,6200 | 24 159 | 216 257 | 03.04 17:00 |
| RANKPROGR | 0,8100 | 0,0800 | 10,96% | 0,7380 | 0,8100 | 0,7200 | 46 299 | 34 176 | 03.04 14:57 |
| RAWLPLUG | 5,8000 | 0,1000 | 1,75% | 5,9000 | 6,0800 | 5,8000 | 2 653 | 15 699 | 03.04 13:46 |
| REDAN | 0,2000 | 0,0280 | 16,28% | 0,2000 | 0,2200 | 0,1900 | 126 351 | 25 921 | 03.04 17:00 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REGNON | 0,0810 | 0,0000 | 0,00% | 0,0810 | 0,0810 | 0,0810 | 77 | 6 | 01.04 11:00 |
| REINHOLD | 0,1490 | 0,0000 | 0,00% | 0,1490 | 0,1490 | 0,1490 | 35 | 5 | 01.04 15:06 |
| REINO | 1,4800 | 0,0000 | 0,00% | 1,4200 | 1,4800 | 1,4200 | 3 | 4 | 03.04 11:42 |
| RELPOL | 5,1200 | 0,0200 | 0,39% | 5,4000 | 5,4000 | 5,1000 | 1 885 | 9 671 | 03.04 16:44 |
| REMAK | 9,0000 | 1,0000 | 12,50% | 8,5000 | 9,0000 | 8,5000 | 141 | 1 234 | 03.04 16:17 |
| RESBUD | 0,2900 | -0,0100 | -3,33% | 0,2900 | 0,2900 | 0,2900 | 8 000 | 2 320 | 03.04 15:06 |
| RONSON | 0,7260 | -0,0140 | -1,89% | 0,7380 | 0,7380 | 0,7260 | 1 544 | 1 139 | 03.04 15:11 |
| ROPCZYCE | 18,7500 | 0,5500 | 3,02% | 18,2000 | 18,7500 | 18,2000 | 437 | 8 079 | 03.04 16:09 |
| RUBICON | 0,5000 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,4620 | 305 | 152 | 03.04 13:43 |
| RYVU | 43,9000 | -1,0000 | -2,23% | 45,9000 | 45,9000 | 43,0000 | 1 625 | 70 999 | 03.04 17:03 |
| SANOK | 9,1000 | -0,3000 | -3,19% | 9,4000 | 9,4000 | 9,0000 | 41 136 | 384 554 | 03.04 17:02 |
| SANPL | 152,5000 | -5,4000 | -3,42% | 154,7000 | 156,9000 | 148,2000 | 221 640 | 33 569 184 | 03.04 17:03 |
| SANTANDER | 9,9800 | 0,1600 | 1,63% | 9,8300 | 10,5000 | 9,4200 | 14 473 | 142 906 | 03.04 17:00 |
| SANWIL | 0,6300 | 0,0250 | 4,13% | 0,5650 | 0,6300 | 0,5650 | 60 587 | 37 445 | 03.04 17:02 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SECOGROUP | 14,3000 | -0,5000 | -3,38% | 14,3000 | 14,3000 | 14,3000 | 500 | 7 150 | 02.04 11:00 |
| SEKO | 8,1000 | 0,1000 | 1,25% | 8,0000 | 8,3000 | 7,9000 | 5 691 | 46 499 | 03.04 17:00 |
| SELENAFM | 12,4500 | 1,3000 | 11,66% | 11,4500 | 15,0000 | 11,4500 | 29 222 | 397 506 | 03.04 17:00 |
| SELVITA | 30,4000 | -0,2000 | -0,65% | 30,6000 | 30,6000 | 29,6000 | 2 465 | 74 138 | 03.04 16:49 |
| SERINUS | 0,3700 | 0,0060 | 1,65% | 0,3680 | 0,3740 | 0,3580 | 137 590 | 50 530 | 03.04 16:49 |
| SESCOM | 16,0000 | -1,0000 | -5,88% | 17,0000 | 17,0000 | 16,0000 | 460 | 7 634 | 03.04 14:00 |
| SETANTA | 6,9000 | -0,1000 | -1,43% | 6,8000 | 6,9600 | 6,5600 | 16 469 | 110 936 | 03.04 17:03 |
| SFINKS | 0,3260 | 0,0220 | 7,24% | 0,3200 | 0,3390 | 0,2880 | 93 131 | 29 178 | 03.04 16:42 |
| SILVAIR-REGS | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 16 | 37 | 03.04 11:22 |
| SILVANO | 6,7000 | 0,2000 | 3,08% | 6,4000 | 6,7000 | 6,2000 | 201 | 1 280 | 02.04 16:48 |
| SIMPLE | 6,9000 | 0,0000 | 0,00% | 6,8500 | 6,9000 | 6,8500 | 281 | 1 936 | 03.04 15:21 |
| SKARBIEC | 14,5000 | 0,5000 | 3,57% | 14,3000 | 14,7000 | 14,0000 | 1 307 | 18 798 | 03.04 17:00 |
| SKOTAN | 1,2500 | 0,1950 | 18,48% | 1,0800 | 1,3000 | 1,0500 | 591 318 | 683 429 | 03.04 17:04 |
| SKYLINE | 0,6900 | 0,0000 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 20 | 14 | 03.04 09:00 |
| SLEEPZAG | 0,4000 | -0,0220 | -5,21% | 0,4220 | 0,4220 | 0,4000 | 10 380 | 4 352 | 25.03 15:15 |
| SNIEZKA | 72,2000 | -0,2000 | -0,28% | 72,4000 | 72,4000 | 72,2000 | 5 | 361 | 03.04 15:11 |
| SOHODEV | 0,5500 | 0,0000 | 0,00% | 0,5100 | 0,5500 | 0,5100 | 7 828 | 3 993 | 03.04 16:25 |
| SOLAR | 2,5500 | 0,0000 | 0,00% | 2,4200 | 2,5800 | 2,4100 | 7 523 | 18 532 | 03.04 17:00 |
| SONEL | 7,6000 | -0,2000 | -2,56% | 7,8000 | 7,8000 | 7,6000 | 531 | 4 047 | 01.04 16:07 |
| SOPHARMA | 13,3000 | 2,3000 | 20,91% | 11,1000 | 13,3000 | 11,1000 | 661 | 8 274 | 03.04 16:41 |
| STALEXP | 2,4400 | 0,0000 | 0,00% | 2,4400 | 2,4500 | 2,3800 | 50 956 | 122 907 | 03.04 17:00 |
| STALPROD | 121,2000 | 3,2000 | 2,71% | 120,0000 | 122,0000 | 120,0000 | 1 899 | 229 246 | 03.04 17:00 |
| STALPROFI | 4,7900 | -0,1500 | -3,04% | 4,8500 | 4,8900 | 4,5900 | 7 309 | 34 784 | 03.04 17:00 |
| STAPORKOW | 1,2000 | 0,0500 | 4,35% | 1,2000 | 1,2000 | 1,2000 | 95 | 114 | 03.04 16:41 |
| STARHEDGE | 0,3980 | 0,0280 | 7,57% | 0,3630 | 0,3990 | 0,3500 | 19 100 | 6 846 | 03.04 14:28 |
| STELMET | 6,7500 | 0,0000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 300 | 2 025 | 03.04 15:00 |
| SUNEX | 7,2800 | 0,6000 | 8,98% | 7,0200 | 7,7000 | 7,0200 | 22 358 | 163 629 | 03.04 16:34 |
| SUWARY | 11,3000 | -0,4000 | -3,42% | 11,6000 | 11,6000 | 11,3000 | 485 | 5 523 | 03.04 13:47 |
| SWISSMED | 3,2500 | 0,1500 | 4,84% | 3,1000 | 3,2800 | 3,0000 | 24 930 | 77 979 | 03.04 15:29 |
| SYGNITY | 2,6300 | -0,0800 | -2,95% | 2,6500 | 2,6800 | 2,5600 | 19 781 | 51 748 | 03.04 17:02 |
| SYNEKTIK | 13,9500 | 1,4500 | 11,60% | 13,5000 | 13,9500 | 12,7000 | 41 595 | 562 477 | 03.04 17:03 |
| TALANX | 150,0000 | -11,0000 | -6,83% | 150,0000 | 150,0000 | 150,0000 | 10 | 1 500 | 27.03 15:56 |
| TALEX | 11,3500 | 0,7000 | 6,57% | 11,3500 | 11,3500 | 10,9500 | 310 | 3 399 | 03.04 13:44 |
| TARCZYNSKI | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 3 | 42 | 03.04 11:00 |
| TATRY | 127,0000 | -2,0000 | -1,55% | 129,0000 | 129,0000 | 127,0000 | 100 | 12 716 | 03.04 11:21 |
| TAURONPE | 1,1600 | 0,0300 | 2,65% | 1,1400 | 1,1650 | 1,1140 | 8 037 788 | 9 241 338 | 03.04 17:04 |
| TBULL | 12,0000 | 0,0000 | 0,00% | 11,8000 | 12,4000 | 11,5500 | 12 990 | 154 795 | 03.04 17:00 |
| TERMOREX | 0,8400 | 0,0400 | 5,00% | 0,8380 | 0,8400 | 0,8380 | 325 | 273 | 03.04 14:28 |
| TESGAS | 3,8400 | -0,0600 | -1,54% | 4,0000 | 4,0000 | 3,7000 | 33 354 | 125 483 | 03.04 17:03 |
| TIM | 9,1400 | 0,1000 | 1,11% | 9,1600 | 9,4000 | 8,8200 | 62 552 | 573 534 | 03.04 17:00 |
| TORPOL | 6,8000 | 0,3000 | 4,62% | 6,7400 | 6,9000 | 6,6800 | 32 854 | 223 298 | 03.04 17:00 |
| TOWERINVT | 16,2000 | -0,1000 | -0,61% | 16,1000 | 16,2000 | 16,1000 | 719 | 11 590 | 03.04 13:11 |
| TOYA | 3,9600 | 0,0400 | 1,02% | 4,0000 | 4,0600 | 3,9600 | 3 973 | 15 842 | 03.04 16:32 |
| TRAKCJA | 1,1700 | 0,0020 | 0,17% | 1,1580 | 1,1780 | 1,1280 | 50 022 | 57 696 | 03.04 17:00 |
| TRANSPOL | 2,4100 | -0,0900 | -3,60% | 2,6900 | 2,6900 | 2,4000 | 13 100 | 32 027 | 03.04 16:05 |
| TRITON | 1,7000 | 0,0000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 13 | 22 | 03.04 15:13 |
| TSGAMES | 300,0000 | 0,0000 | 0,00% | 300,5000 | 304,0000 | 292,5000 | 27 918 | 8 338 450 | 03.04 17:03 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| ULMA | 50,0000 | -1,0000 | -1,96% | 51,0000 | 51,0000 | 48,8000 | 42 | 2 100 | 03.04 11:20 |
| ULTGAMES | 19,7000 | 2,2400 | 12,83% | 18,5600 | 19,8000 | 17,8000 | 166 062 | 3 182 715 | 03.04 17:04 |
| UNIBEP | 6,5000 | -0,1000 | -1,52% | 6,8000 | 6,8000 | 6,4400 | 3 916 | 25 656 | 03.04 16:47 |
| UNICREDIT | 30,3600 | -0,9000 | -2,88% | 30,6800 | 30,6800 | 30,3000 | 263 | 8 047 | 03.04 15:22 |
| UNIMA | 2,0400 | 0,1000 | 5,15% | 1,9400 | 2,0400 | 1,9400 | 703 | 1 392 | 02.04 16:43 |
| UNIMOT | 19,5000 | -0,1000 | -0,51% | 19,7800 | 20,3000 | 19,0000 | 20 170 | 396 658 | 03.04 17:00 |
| URSUS | 0,5120 | -0,0290 | -5,36% | 0,5310 | 0,5410 | 0,5000 | 310 113 | 161 035 | 03.04 17:04 |
| VENTUREIN | 0,8000 | 0,0600 | 8,11% | 0,7850 | 0,8000 | 0,7850 | 12 751 | 10 144 | 03.04 16:47 |
| VIGOSYS | 336,0000 | -14,0000 | -4,00% | 350,0000 | 354,0000 | 334,0000 | 420 | 143 080 | 03.04 17:03 |
| VINDEXUS | 5,4400 | 0,0000 | 0,00% | 5,4000 | 5,4400 | 5,3000 | 1 058 | 5 723 | 03.04 15:44 |
| VISTAL | 0,9160 | -0,0220 | -2,35% | 0,9420 | 0,9420 | 0,8700 | 44 716 | 40 626 | 03.04 17:00 |
| VIVID | 1,2200 | -0,0300 | -2,40% | 1,2800 | 1,2840 | 1,1600 | 223 741 | 268 071 | 03.04 17:00 |
| VOTUM | 10,4000 | 0,4000 | 4,00% | 10,2000 | 10,7500 | 10,0500 | 13 770 | 144 589 | 03.04 17:00 |
| VOXEL | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 25,2000 | 3 456 | 89 012 | 03.04 17:00 |
| VRG | 1,9400 | 0,0000 | 0,00% | 1,9380 | 1,9600 | 1,9200 | 577 492 | 1 122 730 | 03.04 17:00 |
| WADEX | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 941 | 6 117 | 03.04 16:06 |
| WARIMPEX | 5,2400 | 0,0800 | 1,55% | 5,2400 | 5,2400 | 5,2400 | 500 | 2 620 | 03.04 09:44 |
| WASKO | 0,9580 | 0,0280 | 3,01% | 0,9200 | 0,9580 | 0,8520 | 51 156 | 46 433 | 03.04 17:00 |
| WAWEL | 584,0000 | -16,0000 | -2,67% | 580,0000 | 600,0000 | 580,0000 | 39 | 23 058 | 03.04 17:00 |
| WIELTON | 3,5900 | -0,1900 | -5,03% | 3,7500 | 3,9500 | 3,4000 | 340 970 | 1 244 919 | 03.04 17:01 |
| WIKANA | 1,3900 | 0,0000 | 0,00% | 1,3800 | 1,3900 | 1,3800 | 700 | 967 | 02.04 10:47 |
| WINVEST | 0,0700 | 0,0130 | 22,81% | 0,0600 | 0,0700 | 0,0600 | 52 059 | 3 470 | 03.04 15:25 |
| WIRTUALNA | 54,8000 | -0,2000 | -0,36% | 55,0000 | 55,0000 | 53,4000 | 3 787 | 205 632 | 03.04 17:00 |
| WITTCHEN | 6,1000 | -0,3000 | -4,69% | 6,3400 | 6,4400 | 6,0200 | 17 857 | 110 047 | 03.04 17:00 |
| WOJAS | 4,1200 | 0,1200 | 3,00% | 4,1200 | 4,1200 | 4,1200 | 5 | 21 | 03.04 09:00 |
| WORKSERV | 0,4160 | 0,0360 | 9,47% | 0,3950 | 0,4160 | 0,3720 | 149 066 | 60 530 | 03.04 17:00 |
| XTB | 4,5900 | 0,0000 | 0,00% | 4,5900 | 4,6400 | 4,5100 | 79 773 | 365 275 | 03.04 17:01 |
| XTPL | 73,6000 | 1,4000 | 1,94% | 74,8000 | 74,8000 | 70,0000 | 1 433 | 102 964 | 03.04 16:48 |
| YOLO | 0,6100 | 0,0250 | 4,27% | 0,6250 | 0,6250 | 0,5800 | 13 880 | 8 420 | 03.04 16:42 |
| ZAMET | 1,0000 | -0,0200 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 500 | 500 | 03.04 13:25 |
| ZASTAL | 1,4600 | -0,0100 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 50 | 73 | 31.03 15:00 |
| ZEPAK | 7,4400 | 0,1000 | 1,36% | 7,1800 | 7,4400 | 7,1800 | 14 413 | 106 268 | 03.04 17:00 |
| ZPUE | 118,0000 | -1,0000 | -0,84% | 122,0000 | 128,0000 | 115,0000 | 797 | 95 668 | 03.04 17:00 |
| ZREMB | 0,5900 | 0,0000 | 0,00% | 0,5600 | 0,6000 | 0,5450 | 11 897 | 6 637 | 03.04 15:50 |
| ZUE | 3,2000 | 0,1000 | 3,23% | 3,2000 | 3,2000 | 3,1000 | 11 | 34 | 03.04 17:00 |
| ZYWIEC | 474,0000 | 0,0000 | 0,00% | 478,0000 | 478,0000 | 474,0000 | 153 | 72 604 | 03.04 17:00 |
