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 | 0,6000 | -0,0500 | -7,69% | 0,6800 | 0,6850 | 0,5650 | 955 183 | 596 154 | 03.07 17:04 |
| 08OCTAVA | 0,8400 | 0,0400 | 5,00% | 0,8400 | 0,8400 | 0,8400 | 938 | 788 | 03.07 15:00 |
| 11BIT | 544,0000 | -5,0000 | -0,91% | 551,0000 | 559,0000 | 521,0000 | 25 082 | 13 468 774 | 03.07 17:02 |
| 4FUNMEDIA | 4,6500 | 0,1200 | 2,65% | 4,5300 | 4,6600 | 4,5300 | 310 | 1 438 | 03.07 16:44 |
| 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 | 27,6000 | 0,3000 | 1,10% | 27,4000 | 27,6000 | 27,2000 | 1 098 | 30 150 | 03.07 17:03 |
| ACAUTOGAZ | 41,2000 | 0,0000 | 0,00% | 41,0000 | 41,3000 | 40,2000 | 1 022 | 41 862 | 03.07 17:00 |
| ACTION | 4,4700 | 0,0800 | 1,82% | 4,4000 | 4,5700 | 4,1800 | 105 483 | 463 740 | 03.07 16:49 |
| ADIUVO | 5,1400 | -0,1000 | -1,91% | 5,2000 | 5,2000 | 5,0000 | 3 402 | 17 282 | 03.07 16:49 |
| AGORA | 8,7600 | 0,4200 | 5,04% | 8,3600 | 8,8800 | 8,3600 | 14 667 | 126 343 | 03.07 17:00 |
| AGROTON | 4,0400 | 0,0400 | 1,00% | 4,0500 | 4,1800 | 3,8800 | 14 268 | 57 739 | 03.07 16:44 |
| AILLERON | 6,9000 | 0,1400 | 2,07% | 6,7600 | 6,9000 | 6,7000 | 12 507 | 85 491 | 03.07 16:42 |
| AIRWAY | 0,8520 | -0,0260 | -2,96% | 0,8620 | 0,8900 | 0,8200 | 219 841 | 186 267 | 03.07 17:01 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| ALIOR | 16,4900 | 0,0400 | 0,24% | 16,5750 | 16,6000 | 16,2200 | 276 935 | 4 555 007 | 03.07 17:01 |
| ALTA | 1,1200 | -0,0100 | -0,88% | 1,1200 | 1,1200 | 1,0600 | 12 894 | 14 277 | 03.07 17:00 |
| ALTUSTFI | 1,2900 | 0,0150 | 1,18% | 1,2250 | 1,2950 | 1,2200 | 47 910 | 60 463 | 03.07 16:35 |
| ALUMETAL | 38,3000 | 0,0000 | 0,00% | 38,3000 | 38,8000 | 38,2000 | 4 521 | 173 182 | 03.07 16:42 |
| AMBRA | 17,1500 | -0,2000 | -1,15% | 17,3500 | 17,6500 | 16,9000 | 41 190 | 706 265 | 03.07 16:23 |
| AMICA | 125,0000 | 0,0000 | 0,00% | 125,0000 | 126,6000 | 124,0000 | 894 | 111 781 | 03.07 17:00 |
| AMPLI | 0,2400 | -0,0100 | -4,00% | 0,2400 | 0,2400 | 0,2400 | 300 | 72 | 02.07 15:00 |
| AMREST | 23,1000 | 0,0500 | 0,22% | 23,6500 | 23,6500 | 22,7000 | 95 274 | 2 194 767 | 03.07 17:00 |
| APATOR | 20,7000 | 0,2000 | 0,98% | 20,7000 | 20,9000 | 20,6000 | 3 381 | 69 867 | 03.07 17:00 |
| APLISENS | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 160 | 1 648 | 03.07 17:00 |
| APSENERGY | 3,3900 | -0,0100 | -0,29% | 3,4000 | 3,4000 | 3,2000 | 20 953 | 68 510 | 03.07 17:00 |
| ARCHICOM | 17,3500 | -0,0500 | -0,29% | 17,1000 | 17,4000 | 17,1000 | 1 431 | 24 578 | 03.07 16:03 |
| ARCTIC | 4,1400 | 0,0200 | 0,49% | 4,1600 | 4,1600 | 4,1000 | 9 381 | 38 719 | 03.07 17:02 |
| ARCUS | 1,2000 | 0,2800 | 30,43% | 0,9900 | 1,2000 | 0,9200 | 17 360 | 18 077 | 09.04 17:00 |
| ARTERIA | 5,0000 | -0,0500 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 1 | 5 | 03.07 09:00 |
| ARTIFEX | 6,5000 | -0,2800 | -4,13% | 6,7800 | 6,7800 | 6,1400 | 35 804 | 230 158 | 03.07 17:00 |
| ASBIS | 3,3800 | 0,0000 | 0,00% | 3,4100 | 3,4400 | 3,3600 | 49 856 | 168 839 | 03.07 15:58 |
| ASMGROUP | 3,0400 | 0,0000 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 500 | 1 520 | 01.07 11:01 |
| ASSECOBS | 31,2000 | -0,4000 | -1,27% | 31,4000 | 31,4000 | 30,8000 | 2 664 | 82 723 | 03.07 17:00 |
| ASSECOPOL | 68,4000 | -0,1000 | -0,15% | 68,5000 | 69,2000 | 67,6000 | 28 618 | 1 954 550 | 03.07 17:00 |
| ASSECOSEE | 39,9000 | 0,2000 | 0,50% | 39,8000 | 40,3000 | 39,0000 | 8 262 | 324 468 | 03.07 17:00 |
| ASTARTA | 16,7000 | 0,3500 | 2,14% | 16,5500 | 16,7000 | 16,4000 | 6 059 | 100 270 | 03.07 17:00 |
| ATAL | 33,3000 | 0,1000 | 0,30% | 33,3000 | 33,3000 | 32,1000 | 574 | 18 846 | 03.07 17:00 |
| ATENDE | 3,6000 | 0,0200 | 0,56% | 3,6000 | 3,6400 | 3,5000 | 10 611 | 38 030 | 03.07 17:00 |
| ATLANTAPL | 5,2400 | 0,0400 | 0,77% | 5,1800 | 5,2400 | 5,1800 | 3 414 | 17 717 | 03.07 13:39 |
| ATLANTIS | 0,6600 | 0,0100 | 1,54% | 0,6500 | 0,6600 | 0,6500 | 26 084 | 16 955 | 03.07 16:48 |
| ATLASEST | 1,2100 | -0,0900 | -6,92% | 1,2300 | 1,2300 | 1,2100 | 23 442 | 28 647 | 03.07 17:00 |
| ATM | 12,1000 | -0,4000 | -3,20% | 12,7000 | 12,7000 | 12,1000 | 1 254 | 15 396 | 01.07 13:17 |
| ATMGRUPA | 4,8000 | 0,0800 | 1,69% | 4,8000 | 4,9700 | 4,8000 | 16 825 | 82 899 | 03.07 17:00 |
| ATREM | 2,1500 | 0,0000 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 14 | 30 | 03.07 15:43 |
| AUGA | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 100 | 230 | 14.05 13:11 |
| AUTOPARTN | 5,3000 | 0,0000 | 0,00% | 5,2200 | 5,3000 | 5,2200 | 20 692 | 109 539 | 03.07 17:00 |
| AWBUD | 1,0600 | -0,0100 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 300 | 318 | 18.06 11:00 |
| BAHOLDING | 0,9800 | -0,0020 | -0,20% | 1,0000 | 1,0100 | 0,9300 | 67 844 | 65 506 | 03.07 17:00 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BBIDEV | 3,7800 | -0,0200 | -0,53% | 3,8500 | 3,8500 | 3,7800 | 17 098 | 64 739 | 03.07 16:09 |
| BEDZIN | 10,9000 | -1,1000 | -9,17% | 12,3000 | 12,4000 | 10,9000 | 1 957 | 22 315 | 01.07 16:44 |
| BENEFIT | 840,0000 | 11,0000 | 1,33% | 832,0000 | 840,0000 | 817,0000 | 341 | 283 086 | 03.07 17:00 |
| BERLING | 3,7200 | 0,0000 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 4 408 | 16 398 | 02.07 15:06 |
| BEST | 17,0000 | 0,0000 | 0,00% | 16,3000 | 17,0000 | 16,3000 | 202 | 3 294 | 30.06 14:25 |
| BETACOM | 9,2600 | 0,0200 | 0,22% | 9,4800 | 9,4800 | 9,2600 | 35 | 325 | 03.07 10:36 |
| BIK | 14,1000 | -0,1000 | -0,70% | 14,1500 | 14,1500 | 14,1000 | 25 | 353 | 03.07 15:17 |
| BIOMEDLUB | 7,8800 | 0,7800 | 10,99% | 7,8000 | 8,1200 | 7,6000 | 2 589 540 | 20 269 212 | 03.07 17:04 |
| BIOTON | 4,5300 | -0,1150 | -2,48% | 4,6500 | 4,6500 | 4,5000 | 106 434 | 482 456 | 03.07 17:03 |
| BNPPPL | 51,6000 | 0,4000 | 0,78% | 51,2000 | 51,8000 | 51,0000 | 763 | 39 327 | 03.07 17:00 |
| BOGDANKA | 22,5500 | 0,3500 | 1,58% | 22,4000 | 22,5500 | 22,0000 | 24 432 | 544 536 | 03.07 17:01 |
| BOOMBIT | 22,7500 | 0,8500 | 3,88% | 22,0000 | 23,3000 | 21,6500 | 65 447 | 1 474 003 | 03.07 16:48 |
| BORYSZEW | 3,5800 | 0,0300 | 0,85% | 3,5500 | 3,5800 | 3,5500 | 34 433 | 122 956 | 03.07 17:00 |
| BOS | 6,7000 | 0,0400 | 0,60% | 6,7600 | 6,7600 | 6,5200 | 3 529 | 23 458 | 03.07 17:04 |
| BOWIM | 2,0000 | 0,1300 | 6,95% | 1,8500 | 2,0000 | 1,8500 | 37 214 | 72 053 | 03.07 17:03 |
| BRASTER | 0,5950 | 0,0280 | 4,94% | 0,5740 | 0,6600 | 0,5520 | 549 424 | 335 215 | 03.07 17:00 |
| BSCDRUK | 40,2000 | -0,1000 | -0,25% | 40,5000 | 40,5000 | 40,2000 | 9 | 363 | 24.04 15:29 |
| BUDIMEX | 216,5000 | -3,5000 | -1,59% | 219,0000 | 224,5000 | 215,5000 | 3 461 | 754 342 | 03.07 17:04 |
| BUMECH | 2,8700 | -0,0100 | -0,35% | 2,8700 | 2,9000 | 2,8100 | 6 660 | 18 962 | 03.07 15:41 |
| CAPITAL | 1,4300 | 0,1200 | 9,16% | 1,4300 | 1,4300 | 1,4300 | 9 | 13 | 03.07 15:00 |
| CCC | 63,0000 | -0,5000 | -0,79% | 64,0000 | 64,4400 | 61,3800 | 216 388 | 13 633 688 | 03.07 17:03 |
| CDPROJEKT | 406,0000 | 1,1000 | 0,27% | 407,0000 | 409,8000 | 403,8000 | 108 266 | 44 061 620 | 03.07 17:02 |
| CDRL | 13,5000 | -0,2500 | -1,82% | 13,5500 | 13,5500 | 13,4500 | 50 | 674 | 03.07 17:00 |
| CELTIC | 6,8000 | -0,0500 | -0,73% | 6,5000 | 6,8000 | 6,5000 | 128 | 835 | 03.07 13:51 |
| CEZ | 81,0000 | 0,1000 | 0,12% | 81,0000 | 81,0000 | 80,3000 | 558 | 44 907 | 03.07 17:03 |
| CFI | 0,3670 | -0,0030 | -0,81% | 0,3540 | 0,3670 | 0,3540 | 15 000 | 5 433 | 03.07 15:25 |
| CIECH | 33,0500 | -0,5500 | -1,64% | 34,3500 | 34,6000 | 33,0500 | 42 765 | 1 436 349 | 03.07 17:04 |
| CIGAMES | 1,1500 | 0,0520 | 4,74% | 1,1400 | 1,1880 | 1,1220 | 4 598 360 | 5 314 683 | 03.07 17:04 |
| CITYSERV | 9,0000 | -0,2000 | -2,17% | 9,6500 | 9,6500 | 9,0000 | 243 | 2 240 | 02.07 11:15 |
| CLNPHARMA | 40,5000 | -0,4500 | -1,10% | 40,7000 | 41,5500 | 40,4000 | 11 709 | 480 560 | 03.07 17:03 |
| CNT | 15,4000 | 1,5000 | 10,79% | 14,0000 | 15,4000 | 13,9000 | 7 846 | 116 226 | 03.07 17:00 |
| COALENERG | 0,2800 | -0,0060 | -2,10% | 0,2840 | 0,2860 | 0,2660 | 36 431 | 10 166 | 03.07 17:00 |
| COGNOR | 1,0000 | 0,0160 | 1,63% | 0,9840 | 1,0000 | 0,9740 | 49 947 | 49 691 | 03.07 17:00 |
| COMARCH | 214,0000 | -3,0000 | -1,38% | 220,0000 | 220,0000 | 211,0000 | 742 | 159 032 | 03.07 17:00 |
| COMP | 65,0000 | 0,0000 | 0,00% | 64,8000 | 65,0000 | 64,0000 | 852 | 54 579 | 03.07 17:00 |
| COMPERIA | 2,6000 | -0,0200 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 500 | 1 300 | 03.07 14:11 |
| CORMAY | 1,1850 | -0,0200 | -1,66% | 1,2100 | 1,2250 | 1,1850 | 535 421 | 642 369 | 03.07 17:01 |
| CPGROUP | 6,9200 | -0,3400 | -4,68% | 7,2600 | 7,2600 | 6,8600 | 6 813 | 47 893 | 03.07 17:02 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CYFRPLSAT | 27,3400 | 0,0200 | 0,07% | 27,4000 | 27,5000 | 27,1800 | 230 795 | 6 312 298 | 03.07 17:00 |
| CZTOREBKA | 0,3800 | -0,0400 | -9,52% | 0,4200 | 0,4200 | 0,3800 | 11 944 | 4 676 | 03.07 16:48 |
| DATAWALK | 165,0000 | 2,5000 | 1,54% | 165,0000 | 168,0000 | 161,5000 | 6 618 | 1 090 408 | 03.07 17:00 |
| DEBICA | 73,2000 | -0,8000 | -1,08% | 74,0000 | 74,4000 | 73,2000 | 388 | 28 619 | 03.07 16:38 |
| DECORA | 20,3000 | 0,0000 | 0,00% | 20,3000 | 20,3000 | 20,0000 | 324 | 6 529 | 03.07 16:19 |
| DEKPOL | 22,0000 | 0,6000 | 2,80% | 22,0000 | 22,2000 | 22,0000 | 322 | 7 124 | 03.07 14:42 |
| DELKO | 16,8000 | 0,6000 | 3,70% | 16,0000 | 16,8000 | 16,0000 | 5 156 | 84 566 | 03.07 16:42 |
| DEVELIA | 2,0500 | -0,0100 | -0,49% | 2,1000 | 2,1000 | 2,0050 | 112 737 | 230 055 | 03.07 17:00 |
| DGA | 5,1800 | 0,0000 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 10 | 52 | 03.07 09:26 |
| DIGITREE | 6,6000 | 0,5500 | 9,09% | 6,0000 | 6,6000 | 6,0000 | 3 952 | 24 845 | 03.07 15:56 |
| DINOPL | 198,2000 | -0,7000 | -0,35% | 198,0000 | 201,6000 | 198,0000 | 57 903 | 11 530 085 | 03.07 17:00 |
| DOMDEV | 98,0000 | 0,0000 | 0,00% | 97,4000 | 98,0000 | 96,2000 | 1 220 | 118 867 | 03.07 17:00 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,3700 | -0,0400 | -9,76% | 0,3700 | 0,3700 | 0,3700 | 12 004 | 4 441 | 01.07 15:00 |
| DROZAPOL | 1,4500 | -0,0200 | -1,36% | 1,4950 | 1,4950 | 1,4450 | 1 532 | 2 223 | 03.07 16:05 |
| ECHO | 3,8500 | 0,0000 | 0,00% | 3,8100 | 3,8900 | 3,8000 | 18 702 | 72 074 | 03.07 17:00 |
| EDINVEST | 2,3600 | -0,0400 | -1,67% | 2,3600 | 2,3600 | 2,3600 | 1 122 | 2 648 | 03.07 09:03 |
| EFEKT | 4,9400 | 0,5400 | 12,27% | 4,6000 | 5,0000 | 4,6000 | 15 367 | 74 676 | 03.07 17:00 |
| EKOEXPORT | 3,6600 | 0,0400 | 1,10% | 3,6500 | 3,7000 | 3,5900 | 43 751 | 160 032 | 03.07 17:00 |
| ELBUDOWA | 2,5350 | 0,1650 | 6,96% | 2,4200 | 2,5350 | 2,4000 | 60 738 | 150 926 | 03.07 17:02 |
| ELEKTROTI | 6,5600 | 0,4000 | 6,49% | 6,1800 | 6,5600 | 6,1800 | 23 041 | 146 944 | 03.07 17:00 |
| ELEMENTAL | 1,7200 | 0,0140 | 0,82% | 1,7100 | 1,7320 | 1,7040 | 42 705 | 73 125 | 03.07 17:00 |
| ELKOP | 0,4450 | -0,0030 | -0,67% | 0,4400 | 0,4450 | 0,4350 | 11 042 | 4 821 | 03.07 17:00 |
| ELZAB | 4,9000 | 0,0400 | 0,82% | 4,8600 | 4,9000 | 4,7600 | 8 310 | 40 425 | 03.07 17:00 |
| EMCINSMED | 6,8000 | -0,1000 | -1,45% | 6,8500 | 6,8500 | 6,8000 | 56 | 383 | 03.07 10:29 |
| ENAP | 1,4900 | 0,0000 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 2 | 3 | 03.07 09:00 |
| ENEA | 7,5450 | 0,0050 | 0,07% | 7,6500 | 7,6500 | 7,4250 | 344 578 | 2 589 381 | 03.07 17:04 |
| ENELMED | 14,6000 | 0,1000 | 0,69% | 14,6000 | 14,6000 | 14,6000 | 60 | 876 | 03.07 12:11 |
| ENERGA | 8,1300 | -0,0200 | -0,25% | 8,1500 | 8,1500 | 8,0650 | 36 281 | 294 160 | 03.07 17:02 |
| ENERGOINS | 0,8900 | -0,0100 | -1,11% | 0,8820 | 0,8900 | 0,8820 | 2 368 | 2 100 | 03.07 17:00 |
| ENTER | 33,2000 | -0,5000 | -1,48% | 34,0000 | 34,0000 | 32,5000 | 7 045 | 233 647 | 03.07 17:04 |
| ERBUD | 21,1000 | -0,7000 | -3,21% | 22,5000 | 22,5000 | 21,1000 | 4 021 | 87 738 | 03.07 17:00 |
| ERG | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 1 | 31 | 03.07 09:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ESOTIQ | 8,9200 | 0,2000 | 2,29% | 8,7200 | 8,9200 | 8,6600 | 4 003 | 35 019 | 03.07 17:00 |
| 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 | 4,3200 | 0,0600 | 1,41% | 4,2500 | 4,3400 | 4,1600 | 12 390 | 52 822 | 03.07 17:00 |
| EUROCASH | 17,4500 | 0,1000 | 0,58% | 17,5100 | 17,5800 | 17,3600 | 210 760 | 3 684 801 | 03.07 17:01 |
| EUROHOLD | 4,0000 | -0,5000 | -11,11% | 4,0000 | 4,0000 | 4,0000 | 100 | 400 | 01.07 14:45 |
| EUROTEL | 20,6000 | -0,2000 | -0,96% | 20,8000 | 20,9000 | 20,1000 | 1 657 | 34 032 | 03.07 15:32 |
| EVEREST | 18,9000 | 2,2000 | 13,17% | 17,0000 | 19,3000 | 16,7000 | 13 578 | 247 655 | 03.07 17:00 |
| FAMUR | 2,2600 | 0,0050 | 0,22% | 2,2750 | 2,2800 | 2,2300 | 82 312 | 185 553 | 03.07 17:00 |
| FASING | 13,6500 | 0,0000 | 0,00% | 13,6500 | 13,6500 | 13,6500 | 40 | 546 | 03.07 10:10 |
| FASTFIN | 0,0890 | -0,0010 | -1,11% | 0,0890 | 0,0890 | 0,0890 | 9 880 | 879 | 01.07 11:00 |
| FEERUM | 13,4000 | -0,5500 | -3,94% | 13,6000 | 13,6000 | 13,2000 | 2 241 | 29 941 | 03.07 17:00 |
| FERRO | 18,1000 | 0,2500 | 1,40% | 17,8000 | 18,1000 | 17,8000 | 5 696 | 102 571 | 03.07 17:00 |
| FERRUM | 4,1000 | 0,1800 | 4,59% | 4,0000 | 4,2000 | 4,0000 | 3 340 | 13 746 | 03.07 12:59 |
| FMG | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 41 | 1 148 | 01.07 15:23 |
| FON | 0,1620 | -0,0040 | -2,41% | 0,1630 | 0,1690 | 0,1600 | 34 236 | 5 577 | 03.07 15:19 |
| FORTE | 21,0000 | 0,1000 | 0,48% | 21,0000 | 21,2000 | 20,8000 | 6 799 | 142 626 | 03.07 16:47 |
| GAMEOPS | 43,5000 | 2,3400 | 5,69% | 41,1650 | 44,4000 | 41,1650 | 20 826 | 900 101 | 03.07 17:04 |
| GETIN | 1,2400 | 0,0500 | 4,20% | 1,1720 | 1,2700 | 1,1700 | 1 360 992 | 1 656 807 | 03.07 17:00 |
| GETINOBLE | 0,2700 | 0,0065 | 2,47% | 0,2690 | 0,2780 | 0,2620 | 1 517 255 | 409 872 | 03.07 17:02 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GLCOSMED | 3,7600 | 0,0200 | 0,53% | 3,7800 | 3,9400 | 3,6600 | 205 789 | 787 406 | 03.07 17:01 |
| GOBARTO | 6,4000 | -0,0500 | -0,78% | 6,4500 | 6,4500 | 6,4000 | 205 | 1 315 | 03.07 15:00 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| GPW | 44,0000 | 0,9500 | 2,21% | 43,4000 | 44,0000 | 43,1000 | 47 631 | 2 070 187 | 03.07 17:00 |
| GROCLIN | 1,2800 | -0,0450 | -3,40% | 1,3000 | 1,3000 | 1,1900 | 55 490 | 70 221 | 03.07 16:48 |
| GRODNO | 6,3200 | 0,2200 | 3,61% | 6,1800 | 6,3400 | 6,1000 | 82 677 | 518 458 | 03.07 17:03 |
| GRUPAAZOTY | 32,1000 | -0,2000 | -0,62% | 32,7500 | 32,9000 | 31,8500 | 40 307 | 1 300 510 | 03.07 17:02 |
| GTC | 6,9200 | 0,1200 | 1,76% | 6,8800 | 6,9800 | 6,8400 | 69 142 | 477 393 | 03.07 17:01 |
| HANDLOWY | 39,1500 | -0,1000 | -0,25% | 39,5000 | 39,5000 | 38,7000 | 8 050 | 313 887 | 03.07 17:00 |
| HARPER | 10,8000 | 0,5000 | 4,85% | 10,5000 | 10,8000 | 10,1000 | 45 802 | 476 632 | 03.07 17:01 |
| HELIO | 10,0000 | 0,1500 | 1,52% | 10,0000 | 10,0000 | 10,0000 | 38 | 380 | 03.07 10:58 |
| HERKULES | 1,3400 | 0,0000 | 0,00% | 1,3450 | 1,3700 | 1,3400 | 4 601 | 6 211 | 03.07 14:45 |
| HMINWEST | 10,2000 | -0,2000 | -1,92% | 10,4000 | 10,4000 | 10,2000 | 15 | 154 | 03.07 13:39 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HUBSTYLE | 0,4100 | -0,0100 | -2,38% | 0,4060 | 0,4100 | 0,4060 | 6 619 | 2 712 | 03.07 10:39 |
| HYDROTOR | 30,6000 | 0,6000 | 2,00% | 30,0000 | 30,6000 | 30,0000 | 995 | 30 188 | 03.07 15:07 |
| I2DEV | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 5 | 54 | 03.07 09:00 |
| IALBGR | 0,4060 | -0,0060 | -1,46% | 0,4120 | 0,4360 | 0,3720 | 122 347 | 49 677 | 03.07 17:00 |
| IBSM | 7,5000 | -0,3500 | -4,46% | 7,5000 | 7,5000 | 7,5000 | 80 | 600 | 03.07 15:22 |
| IDEABANK | 2,5150 | 0,1650 | 7,02% | 2,3750 | 2,6100 | 2,3300 | 249 440 | 618 059 | 03.07 17:00 |
| IDMSA | 1,4000 | 0,0100 | 0,72% | 1,3500 | 1,4000 | 1,3100 | 1 292 | 1 786 | 03.07 17:00 |
| IFCAPITAL | 0,6400 | 0,0000 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 3 089 | 1 977 | 03.07 12:26 |
| IFIRMA | 3,7300 | 0,0200 | 0,54% | 3,7300 | 3,7400 | 3,7100 | 1 111 | 4 132 | 03.07 17:00 |
| IFSA | 0,3260 | -0,0300 | -8,43% | 0,3260 | 0,3260 | 0,3260 | 5 700 | 1 858 | 03.07 15:00 |
| IIAAV | 67,1500 | -0,8500 | -1,25% | 67,5000 | 67,5000 | 67,1500 | 21 | 1 417 | 25.06 09:30 |
| IMCOMPANY | 12,2500 | 0,3500 | 2,94% | 12,3000 | 12,3000 | 11,7500 | 2 041 | 24 742 | 03.07 17:01 |
| IMMOBILE | 2,3900 | -0,0100 | -0,42% | 2,4000 | 2,4400 | 2,3200 | 11 870 | 27 980 | 03.07 15:31 |
| IMPEL | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 6 968 | 52 260 | 03.07 15:07 |
| IMPERA | 1,1400 | 0,0700 | 6,54% | 1,0700 | 1,1400 | 1,0700 | 14 510 | 15 981 | 03.07 15:58 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMS | 2,6400 | 0,0600 | 2,33% | 2,6100 | 2,6400 | 2,6100 | 200 | 526 | 03.07 17:00 |
| INC | 4,4400 | 0,2400 | 5,71% | 4,2000 | 4,4400 | 4,2000 | 98 920 | 430 727 | 03.07 17:04 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INGBSK | 151,6000 | 2,0000 | 1,34% | 149,0000 | 151,6000 | 148,4000 | 5 471 | 820 922 | 03.07 17:01 |
| INPRO | 4,9800 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 4,9800 | 939 | 4 678 | 03.07 12:35 |
| INSTALKRK | 18,6000 | -0,6000 | -3,12% | 18,8000 | 19,1000 | 18,3000 | 11 913 | 223 614 | 03.07 17:00 |
| INTERAOLT | 15,6000 | -0,0500 | -0,32% | 15,9000 | 15,9000 | 15,5000 | 6 326 | 99 143 | 03.07 17:02 |
| INTERBUD | 0,5900 | 0,0000 | 0,00% | 0,5550 | 0,5900 | 0,5550 | 2 500 | 1 405 | 02.07 15:00 |
| INTERCARS | 218,0000 | 8,0000 | 3,81% | 210,0000 | 218,0000 | 210,0000 | 826 | 176 486 | 03.07 17:00 |
| INTERFERI | 3,2000 | 0,0200 | 0,63% | 3,2000 | 3,2000 | 3,2000 | 1 | 3 | 02.07 09:09 |
| INTERSPPL | 1,3850 | -0,0050 | -0,36% | 1,5000 | 1,5000 | 1,3800 | 4 242 | 5 962 | 03.07 15:21 |
| INTROL | 2,5800 | 0,0000 | 0,00% | 2,6400 | 2,6800 | 2,5200 | 58 961 | 153 188 | 03.07 17:00 |
| INVISTA | 0,3280 | -0,0120 | -3,53% | 0,3280 | 0,3280 | 0,3280 | 820 | 269 | 01.07 17:00 |
| IPOPEMA | 2,2600 | 0,1000 | 4,63% | 2,2000 | 2,2600 | 2,1800 | 5 849 | 12 965 | 03.07 17:00 |
| ITMTRADE | 0,1795 | -0,0055 | -2,97% | 0,1870 | 0,1870 | 0,1700 | 84 619 | 15 043 | 03.07 17:00 |
| IZOBLOK | 31,4000 | -1,1000 | -3,38% | 32,2000 | 32,2000 | 30,5000 | 4 966 | 152 811 | 03.07 17:00 |
| IZOLACJA | 1,5700 | 0,0000 | 0,00% | 1,5700 | 1,5700 | 1,4800 | 412 | 611 | 03.07 17:00 |
| IZOSTAL | 2,7200 | -0,0400 | -1,45% | 2,7600 | 2,7600 | 2,7200 | 20 215 | 55 247 | 03.07 17:00 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| JSW | 18,8400 | 0,0200 | 0,11% | 19,0000 | 19,1500 | 18,8400 | 234 379 | 4 434 581 | 03.07 17:00 |
| JWCONSTR | 2,8400 | 0,0400 | 1,43% | 2,8200 | 2,8900 | 2,8200 | 22 764 | 64 983 | 03.07 17:00 |
| JWWINVEST | 3,8000 | -0,1200 | -3,06% | 3,8200 | 3,8200 | 3,8000 | 1 325 | 5 036 | 03.07 14:31 |
| K2INTERNT | 10,0000 | 0,1000 | 1,01% | 9,9000 | 10,2000 | 9,9000 | 1 963 | 19 670 | 03.07 16:44 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| KBDOM | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 600 | 330 | 02.07 15:08 |
| KCI | 0,7480 | -0,0120 | -1,58% | 0,7580 | 0,7600 | 0,7320 | 99 506 | 74 288 | 03.07 16:35 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KERNEL | 41,2500 | -0,4000 | -0,96% | 41,3000 | 41,6000 | 41,0500 | 6 735 | 277 613 | 03.07 17:00 |
| KETY | 451,0000 | 0,0000 | 0,00% | 451,0000 | 451,0000 | 441,0000 | 1 469 | 658 507 | 03.07 17:00 |
| KGHM | 94,2600 | -1,1200 | -1,17% | 95,3800 | 96,0000 | 93,7200 | 377 560 | 35 778 080 | 03.07 17:02 |
| KGL | 13,8500 | 0,1500 | 1,09% | 14,4000 | 14,4000 | 13,8500 | 14 673 | 208 233 | 03.07 17:01 |
| KINOPOL | 7,5000 | -0,5000 | -6,25% | 8,0000 | 8,0000 | 7,4500 | 26 155 | 197 703 | 03.07 17:00 |
| KOGENERA | 38,7000 | -0,1000 | -0,26% | 38,8000 | 38,8000 | 38,0000 | 508 | 19 465 | 03.07 17:00 |
| KOMPAP | 7,2500 | 0,0500 | 0,69% | 7,2500 | 7,2500 | 7,1000 | 14 174 | 102 676 | 03.07 16:47 |
| KOMPUTRON | 2,5300 | -0,0800 | -3,07% | 2,6000 | 2,6000 | 2,5300 | 1 545 | 3 937 | 03.07 17:00 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KPPD | 30,8000 | 0,0000 | 0,00% | 30,8000 | 30,8000 | 30,8000 | 1 | 31 | 26.06 09:12 |
| KRAKCHEM | 0,6000 | 0,0150 | 2,56% | 0,6000 | 0,6000 | 0,6000 | 6 614 | 3 968 | 26.06 15:01 |
| KREC | 6,5000 | 0,5000 | 8,33% | 6,0000 | 6,5000 | 5,9600 | 435 | 2 639 | 03.07 16:27 |
| KREDYTIN | 9,5500 | 0,8500 | 9,77% | 9,5500 | 9,5500 | 9,5500 | 200 | 1 910 | 01.07 11:04 |
| KRKA | 369,0000 | -11,0000 | -2,89% | 374,0000 | 374,0000 | 369,0000 | 269 | 99 486 | 03.07 17:00 |
| KRUK | 109,4000 | -0,6000 | -0,55% | 110,1000 | 111,4000 | 107,4000 | 14 787 | 1 615 523 | 03.07 17:00 |
| KRUSZWICA | 59,8000 | 0,0000 | 0,00% | 60,0000 | 60,2000 | 59,6000 | 724 | 43 434 | 03.07 15:53 |
| KRVITAMIN | 4,8000 | 0,1200 | 2,56% | 4,6900 | 4,8900 | 4,5900 | 32 608 | 155 508 | 03.07 17:00 |
| KSGAGRO | 1,7300 | 0,0800 | 4,85% | 1,6900 | 1,7900 | 1,6000 | 69 775 | 117 775 | 03.07 17:00 |
| LABOPRINT | 9,7200 | 0,0000 | 0,00% | 9,7200 | 9,7200 | 9,7200 | 33 | 321 | 03.07 10:37 |
| LARQ | 2,6200 | 0,1100 | 4,38% | 2,5100 | 2,6200 | 2,5100 | 5 344 | 13 908 | 03.07 16:49 |
| LENA | 3,4200 | 0,0600 | 1,79% | 3,3800 | 3,4200 | 3,3700 | 4 982 | 16 932 | 03.07 17:00 |
| LENTEX | 10,4500 | 0,0000 | 0,00% | 10,4500 | 10,4500 | 10,3000 | 15 606 | 162 309 | 03.07 17:00 |
| LIBET | 1,9400 | -0,0100 | -0,51% | 1,9900 | 1,9900 | 1,9050 | 10 536 | 20 529 | 03.07 16:02 |
| LIVECHAT | 72,4000 | 0,1000 | 0,14% | 72,9000 | 74,5000 | 71,1000 | 39 090 | 2 844 545 | 03.07 17:00 |
| LOKUM | 11,7000 | 0,2000 | 1,74% | 11,7000 | 11,7000 | 11,7000 | 200 | 2 340 | 03.07 15:24 |
| LOTOS | 59,7200 | -1,0800 | -1,78% | 61,1000 | 61,2000 | 59,6200 | 150 119 | 9 002 544 | 03.07 17:01 |
| LPP | 6 385,0000 | 265,0000 | 4,33% | 6 200,0000 | 6 435,0000 | 6 070,0000 | 2 461 | 15 459 790 | 03.07 17:00 |
| LSISOFT | 14,4500 | 0,0500 | 0,35% | 14,4000 | 14,6500 | 14,4000 | 827 | 12 026 | 03.07 15:54 |
| LUBAWA | 1,2200 | 0,0000 | 0,00% | 1,2100 | 1,2400 | 1,2000 | 269 151 | 325 078 | 03.07 17:00 |
| MABION | 39,8500 | -0,2500 | -0,62% | 40,8000 | 41,0000 | 39,2500 | 24 443 | 979 840 | 03.07 17:00 |
| MAKARONPL | 5,4500 | 0,0000 | 0,00% | 5,4000 | 5,4500 | 5,4000 | 974 | 5 270 | 03.07 16:40 |
| MANGATA | 50,0000 | -0,5000 | -0,99% | 51,0000 | 51,0000 | 50,0000 | 16 | 801 | 03.07 13:42 |
| MARVIPOL | 4,0400 | -0,0400 | -0,98% | 4,0100 | 4,0800 | 4,0000 | 5 056 | 20 382 | 03.07 17:00 |
| MASTERPHA | 4,0000 | 0,0400 | 1,01% | 3,9800 | 4,0200 | 3,8000 | 12 525 | 49 572 | 03.07 17:04 |
| MAXCOM | 16,5000 | 0,8500 | 5,43% | 15,6500 | 16,7000 | 15,4000 | 35 347 | 571 354 | 03.07 17:02 |
| MBANK | 236,4000 | 2,8000 | 1,20% | 236,0000 | 236,4000 | 230,0000 | 11 268 | 2 636 004 | 03.07 17:00 |
| MBWS | 6,0000 | 0,2400 | 4,17% | 6,1000 | 6,2800 | 5,9800 | 7 775 | 47 013 | 03.07 16:39 |
| MCI | 12,8000 | 0,2000 | 1,59% | 12,6000 | 12,8500 | 12,4500 | 4 831 | 61 463 | 03.07 16:47 |
| MDIENERGIA | 2,9000 | -0,0400 | -1,36% | 2,9200 | 2,9200 | 2,8700 | 3 472 | 9 990 | 03.07 16:20 |
| MEDIACAP | 2,2400 | -0,0900 | -3,86% | 2,2500 | 2,4700 | 2,2400 | 4 752 | 10 847 | 02.07 14:28 |
| MEDICALG | 28,2000 | 0,2500 | 0,89% | 28,4500 | 28,4500 | 27,2000 | 3 502 | 97 822 | 03.07 17:00 |
| MEGARON | 8,0000 | 0,2000 | 2,56% | 8,0000 | 8,0000 | 8,0000 | 20 | 160 | 18.06 11:00 |
| MENNICA | 19,0000 | 0,1000 | 0,53% | 18,9000 | 19,4000 | 18,9000 | 418 | 7 908 | 03.07 17:00 |
| MERCATOR | 95,2000 | 9,8000 | 11,48% | 86,4000 | 97,0000 | 86,4000 | 108 705 | 9 928 545 | 03.07 17:04 |
| MERCOR | 8,8200 | 0,0400 | 0,46% | 8,7800 | 8,8200 | 8,7600 | 1 542 | 13 550 | 03.07 14:35 |
| MEXPOLSKA | 1,9900 | 0,0000 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 654 | 1 301 | 03.07 16:30 |
| MFO | 21,6000 | 0,0000 | 0,00% | 21,8000 | 21,8000 | 21,4000 | 125 | 2 696 | 03.07 15:42 |
| MILKILAND | 0,5000 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,5000 | 2 551 | 1 276 | 02.07 11:00 |
| MILLENNIUM | 3,0660 | -0,0340 | -1,10% | 3,1600 | 3,1600 | 3,0500 | 1 061 559 | 3 274 692 | 03.07 17:00 |
| MIRACULUM | 1,2400 | 0,0400 | 3,33% | 1,2000 | 1,2400 | 1,2000 | 22 422 | 27 370 | 03.07 11:25 |
| MIRBUD | 1,5800 | -0,0850 | -5,11% | 1,6750 | 1,6750 | 1,5600 | 544 350 | 871 338 | 03.07 17:00 |
| MLPGROUP | 84,0000 | 0,0000 | 0,00% | 84,0000 | 84,0000 | 84,0000 | 10 | 840 | 03.07 15:35 |
| MLSYSTEM | 51,8000 | -0,8000 | -1,52% | 55,0000 | 55,0000 | 51,8000 | 64 880 | 3 458 930 | 03.07 17:01 |
| MOBRUK | 218,0000 | -6,0000 | -2,68% | 216,0000 | 220,0000 | 216,0000 | 41 | 8 922 | 03.07 15:49 |
| MOJ | 1,4600 | -0,1300 | -8,18% | 1,5000 | 1,5500 | 1,4600 | 39 207 | 58 432 | 03.07 17:00 |
| MOL | 24,2600 | 0,4600 | 1,93% | 23,8800 | 24,2800 | 23,2000 | 4 312 | 101 361 | 03.07 17:00 |
| MONNARI | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1400 | 2,1000 | 108 824 | 229 780 | 03.07 16:35 |
| MORIZON | 1,9700 | 0,0100 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 1 504 | 2 963 | 02.06 10:20 |
| MOSTALPLC | 9,4000 | -0,4000 | -4,08% | 9,8000 | 9,8000 | 9,4000 | 928 | 8 764 | 03.07 16:10 |
| MOSTALWAR | 4,7000 | -0,1000 | -2,08% | 4,8000 | 4,8500 | 4,6300 | 7 830 | 37 047 | 03.07 16:41 |
| MOSTALZAB | 0,8580 | 0,0200 | 2,39% | 0,8360 | 0,8600 | 0,8300 | 158 134 | 133 968 | 03.07 17:00 |
| MUZA | 2,4600 | 0,0000 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 2 215 | 5 449 | 03.07 17:00 |
| MWTRADE | 2,0400 | -0,0400 | -1,92% | 2,0800 | 2,1200 | 2,0200 | 15 197 | 31 225 | 03.07 17:00 |
| NANOGROUP | 2,0000 | 0,0000 | 0,00% | 2,0600 | 2,1400 | 2,0000 | 9 379 | 19 230 | 03.07 16:10 |
| NETIA | 3,8600 | 0,0000 | 0,00% | 3,8200 | 3,8600 | 3,8000 | 275 276 | 1 046 289 | 03.07 15:57 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 508,0000 | 3,0000 | 0,59% | 507,0000 | 508,0000 | 505,0000 | 317 | 160 583 | 03.07 17:00 |
| NEWAG | 26,1000 | -0,1000 | -0,38% | 26,3000 | 26,4000 | 26,1000 | 2 673 | 70 099 | 03.07 16:26 |
| NORTCOAST | 14,3000 | 0,3500 | 2,51% | 14,1500 | 14,3000 | 14,1500 | 827 | 11 822 | 03.07 15:41 |
| NOVATURAS | 10,8000 | 1,0000 | 10,20% | 10,0000 | 10,9000 | 10,0000 | 1 933 | 19 441 | 03.07 12:45 |
| NOVITA | 82,8000 | 2,0000 | 2,48% | 81,0000 | 82,8000 | 81,0000 | 167 | 13 607 | 03.07 16:44 |
| NOWAGALA | 0,6300 | 0,0000 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 1 380 | 869 | 30.06 10:17 |
| NTTSYSTEM | 2,5600 | -0,0300 | -1,16% | 2,5900 | 2,5900 | 2,5600 | 1 188 | 3 045 | 03.07 12:39 |
| OAT | 16,7500 | 0,4500 | 2,76% | 16,7500 | 16,9000 | 16,3000 | 22 122 | 366 026 | 03.07 17:02 |
| ODLEWNIE | 4,6000 | 0,0200 | 0,44% | 4,5800 | 4,6000 | 4,5000 | 4 416 | 20 064 | 03.07 16:30 |
| OEX | 15,8000 | 0,3000 | 1,94% | 15,5000 | 15,8000 | 15,5000 | 440 | 6 822 | 02.07 14:16 |
| OPENFIN | 1,0150 | 0,0050 | 0,50% | 1,0150 | 1,0300 | 0,9920 | 8 333 | 8 447 | 03.07 17:00 |
| OPONEO.PL | 28,0000 | -0,3000 | -1,06% | 27,5000 | 28,0000 | 27,5000 | 428 | 11 849 | 03.07 17:00 |
| OPTEAM | 24,2000 | 0,0000 | 0,00% | 23,2000 | 24,2000 | 23,2000 | 261 | 6 056 | 26.06 15:05 |
| ORANGEPL | 6,5650 | 0,0800 | 1,23% | 6,4600 | 6,5950 | 6,4550 | 976 922 | 6 367 167 | 03.07 17:04 |
| ORBIS | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 393 | 44 409 | 08.04 14:11 |
| ORCOGROUP | 1,0000 | -0,1000 | -9,09% | 0,9800 | 1,0500 | 0,9800 | 4 310 | 4 507 | 03.07 16:22 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| ORZBIALY | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 10 | 102 | 03.07 09:54 |
| OTLOG | 3,9400 | 0,1600 | 4,23% | 3,8000 | 3,9400 | 3,6800 | 16 101 | 61 805 | 03.07 17:00 |
| OTMUCHOW | 1,4600 | 0,0000 | 0,00% | 1,4700 | 1,4700 | 1,4600 | 1 175 | 1 727 | 03.07 12:23 |
| OVOSTAR | 73,0000 | 0,0000 | 0,00% | 73,0000 | 73,0000 | 73,0000 | 1 | 73 | 03.07 09:00 |
| PAMAPOL | 1,2700 | 0,0300 | 2,42% | 1,2100 | 1,2700 | 1,2000 | 36 181 | 44 270 | 03.07 17:00 |
| PANOVA | 11,9000 | -0,5500 | -4,42% | 12,4500 | 12,4500 | 11,8000 | 724 | 8 657 | 03.07 16:49 |
| PATENTUS | 1,1350 | -0,0300 | -2,58% | 1,1650 | 1,1650 | 1,1350 | 14 137 | 16 178 | 03.07 16:45 |
| PBG | 0,0690 | -0,0410 | -37,27% | 0,0690 | 0,0690 | 0,0690 | 8 365 312 | 577 207 | 01.07 12:58 |
| PBKM | 82,0000 | 0,0000 | 0,00% | 82,0000 | 82,0000 | 82,0000 | 15 | 1 230 | 03.07 09:00 |
| PBSFINANSE | 0,3500 | 0,0000 | 0,00% | 0,3500 | 0,3500 | 0,3500 | 5 000 | 1 750 | 03.07 11:00 |
| PCCEXOL | 3,1900 | -0,0600 | -1,85% | 3,2500 | 3,3600 | 3,1900 | 144 756 | 473 606 | 03.07 17:00 |
| PCCROKITA | 43,5000 | 0,3000 | 0,69% | 43,5000 | 43,9000 | 43,4000 | 10 653 | 466 650 | 03.07 17:04 |
| 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 | 11,4000 | -0,1000 | -0,87% | 11,5000 | 11,5000 | 11,3000 | 2 191 | 24 866 | 03.07 15:05 |
| PEKAO | 55,0000 | -0,6000 | -1,08% | 55,8000 | 55,8000 | 54,6200 | 374 168 | 20 603 686 | 03.07 17:04 |
| PEMANAGER | 11,6000 | -1,6500 | -12,45% | 13,4500 | 13,4500 | 11,5500 | 4 585 | 53 489 | 03.07 17:01 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 41,4000 | 3,9000 | 10,40% | 37,8000 | 41,4000 | 37,5000 | 21 139 | 832 565 | 03.07 17:00 |
| PEPEES | 1,6700 | -0,0100 | -0,60% | 1,6800 | 1,6800 | 1,6300 | 1 835 | 3 066 | 03.07 16:38 |
| 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 | 7,1460 | -0,1040 | -1,43% | 7,3200 | 7,3580 | 7,1100 | 1 901 975 | 13 755 986 | 03.07 17:04 |
| PGNIG | 4,6900 | -0,0080 | -0,17% | 4,7200 | 4,7200 | 4,6390 | 2 803 860 | 13 117 242 | 03.07 17:04 |
| PGO | 1,2000 | 0,0000 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 550 | 665 | 03.07 12:31 |
| PGSSOFT | 12,4500 | 0,0000 | 0,00% | 12,4500 | 12,4500 | 12,0000 | 4 103 | 50 343 | 03.07 17:01 |
| PHARMENA | 12,3500 | 0,1500 | 1,23% | 12,4000 | 12,4000 | 11,5000 | 13 102 | 152 805 | 03.07 17:00 |
| PHN | 12,4000 | -0,0500 | -0,40% | 12,5000 | 12,5000 | 12,4000 | 199 | 2 468 | 03.07 15:54 |
| PKNORLEN | 63,4400 | -0,0800 | -0,13% | 63,9000 | 63,9200 | 62,5400 | 442 882 | 28 027 610 | 03.07 17:00 |
| PKOBP | 23,2700 | -0,2200 | -0,94% | 23,5700 | 23,5900 | 23,1600 | 1 387 779 | 32 342 370 | 03.07 17:03 |
| PKPCARGO | 14,5400 | 0,0400 | 0,28% | 14,7000 | 14,7000 | 14,2200 | 55 155 | 796 420 | 03.07 17:02 |
| PLASTBOX | 1,7000 | -0,0300 | -1,73% | 1,7300 | 1,7300 | 1,7000 | 51 | 87 | 03.07 15:18 |
| PLATYNINW | 0,4900 | 0,0000 | 0,00% | 0,4900 | 0,4900 | 0,4900 | 2 000 | 980 | 26.06 11:00 |
| PLAY | 32,0000 | 0,3200 | 1,01% | 31,8000 | 32,5000 | 31,1200 | 334 988 | 10 726 380 | 03.07 17:01 |
| PLAYWAY | 504,0000 | -2,0000 | -0,40% | 507,0000 | 508,0000 | 500,0000 | 4 593 | 2 313 514 | 03.07 17:00 |
| PLAZACNTR | 2,1400 | 0,0200 | 0,94% | 2,1400 | 2,1400 | 2,1400 | 20 | 43 | 02.07 09:39 |
| PMPG | 2,2200 | 0,1200 | 5,71% | 2,1400 | 2,2200 | 2,0400 | 17 499 | 36 684 | 03.07 16:39 |
| POLICE | 12,7000 | 0,3000 | 2,42% | 12,4000 | 12,7000 | 12,3000 | 3 999 | 50 169 | 03.07 17:00 |
| POLIMEXMS | 2,6850 | 0,0050 | 0,19% | 2,6950 | 2,6950 | 2,6250 | 45 274 | 120 655 | 03.07 17:01 |
| POLNORD | 4,3900 | -0,0100 | -0,23% | 4,3900 | 4,3900 | 4,3900 | 640 | 2 810 | 03.07 15:40 |
| POLWAX | 4,3000 | 0,0200 | 0,47% | 4,2800 | 4,5000 | 4,2400 | 19 044 | 81 784 | 03.07 16:31 |
| POZBUD | 1,6400 | 0,0100 | 0,61% | 1,6400 | 1,6700 | 1,6200 | 24 932 | 40 957 | 03.07 16:26 |
| PRAGMAFA | 9,2500 | 0,2000 | 2,21% | 9,0500 | 9,2500 | 9,0500 | 145 | 1 313 | 03.07 11:31 |
| PRAGMAINK | 6,8600 | -0,1000 | -1,44% | 6,9600 | 6,9600 | 6,6200 | 1 154 | 7 642 | 03.07 12:44 |
| PRAIRIE | 0,7000 | -0,0240 | -3,31% | 0,7000 | 0,7200 | 0,6720 | 517 216 | 359 899 | 03.07 17:00 |
| PRIMAMODA | 0,8900 | 0,0000 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 500 | 445 | 18.06 15:00 |
| PRIMETECH | 0,9300 | 0,1000 | 12,05% | 0,9000 | 0,9300 | 0,9000 | 4 075 | 3 787 | 03.07 15:11 |
| PROCAD | 1,1400 | 0,0700 | 6,54% | 1,1400 | 1,1400 | 1,1400 | 1 088 | 1 240 | 03.07 11:00 |
| PROCHEM | 15,2500 | 0,2500 | 1,67% | 15,0000 | 15,2500 | 15,0000 | 410 | 6 243 | 03.07 13:07 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 15,4000 | 0,0000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 158 | 2 433 | 03.07 15:41 |
| PROTEKTOR | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,0400 | 466 | 1 887 | 03.07 17:00 |
| PROVIDENT | 3,0000 | 0,1000 | 3,45% | 2,9500 | 3,0100 | 2,8800 | 303 904 | 897 349 | 03.07 17:00 |
| PULAWY | 91,8000 | -1,8000 | -1,92% | 93,8000 | 94,0000 | 85,0000 | 2 826 | 256 661 | 03.07 16:44 |
| PUNKPIRAT | 0,9300 | 0,0700 | 8,14% | 0,8600 | 0,9400 | 0,8100 | 129 110 | 113 683 | 03.07 17:02 |
| PZU | 29,4900 | -0,0500 | -0,17% | 29,7600 | 29,7700 | 29,3500 | 639 208 | 18 929 696 | 03.07 17:02 |
| QUANTUM | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 625 | 8 438 | 03.07 11:00 |
| QUERCUS | 3,6500 | -0,0500 | -1,35% | 3,7000 | 3,7000 | 3,5200 | 58 990 | 215 616 | 03.07 17:00 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 28,7000 | 1,0000 | 3,61% | 28,0000 | 28,7000 | 28,0000 | 40 378 | 1 139 752 | 03.07 17:00 |
| RADPOL | 1,9300 | -0,0050 | -0,26% | 1,9350 | 1,9500 | 1,9300 | 161 938 | 313 733 | 03.07 17:00 |
| RAFAKO | 1,2700 | 0,0460 | 3,76% | 1,2260 | 1,2800 | 1,2000 | 619 605 | 762 945 | 03.07 17:02 |
| RAFAMET | 16,7000 | 0,1000 | 0,60% | 17,4000 | 17,5000 | 16,7000 | 598 | 10 088 | 03.07 16:20 |
| RAINBOW | 20,1000 | -0,5000 | -2,43% | 20,9000 | 20,9000 | 19,8500 | 8 527 | 173 514 | 03.07 17:00 |
| RANKPROGR | 1,3700 | -0,0400 | -2,84% | 1,4000 | 1,4100 | 1,2800 | 11 413 | 15 197 | 03.07 16:47 |
| RAWLPLUG | 7,5800 | 0,0800 | 1,07% | 7,5800 | 7,5800 | 7,5800 | 42 | 318 | 03.07 16:41 |
| REDAN | 0,3200 | -0,0200 | -5,88% | 0,3400 | 0,3400 | 0,2820 | 72 213 | 22 055 | 03.07 16:09 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REGNON | 0,1400 | 0,0020 | 1,45% | 0,1390 | 0,1400 | 0,1390 | 5 887 | 822 | 03.07 15:00 |
| REINHOLD | 0,2220 | -0,0180 | -7,50% | 0,2220 | 0,2220 | 0,2220 | 1 | 0 | 30.06 11:35 |
| REINO | 1,4500 | 0,0000 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 2 | 3 | 03.07 09:00 |
| RELPOL | 6,2000 | -0,0200 | -0,32% | 6,1200 | 6,2000 | 6,1000 | 1 039 | 6 345 | 03.07 14:52 |
| REMAK | 10,0000 | 0,1200 | 1,21% | 10,0000 | 10,0000 | 10,0000 | 11 | 110 | 03.07 09:01 |
| RESBUD | 0,4500 | 0,0000 | 0,00% | 0,4500 | 0,4500 | 0,4500 | 1 300 | 585 | 01.07 11:00 |
| RONSON | 0,9200 | 0,0200 | 2,22% | 0,9160 | 0,9200 | 0,8900 | 42 999 | 38 903 | 03.07 17:00 |
| ROPCZYCE | 21,2000 | -0,3000 | -1,40% | 21,5000 | 21,5000 | 20,7000 | 799 | 16 791 | 03.07 17:00 |
| RUBICON | 1,4900 | 0,0200 | 1,36% | 1,4700 | 1,5800 | 1,4000 | 41 883 | 61 637 | 03.07 16:41 |
| RYVU | 69,6000 | 1,6000 | 2,35% | 69,6000 | 71,8000 | 68,4000 | 6 011 | 419 278 | 03.07 17:00 |
| SANOK | 14,5500 | 0,0500 | 0,34% | 14,5000 | 14,6000 | 14,3000 | 1 235 | 17 852 | 03.07 14:52 |
| SANPL | 173,5000 | -1,5000 | -0,86% | 175,4000 | 176,4000 | 171,5000 | 43 995 | 7 621 318 | 03.07 17:00 |
| SANTANDER | 9,9800 | -0,1200 | -1,19% | 10,2900 | 10,2900 | 9,9060 | 14 751 | 147 633 | 03.07 17:00 |
| SANWIL | 2,4800 | -0,0200 | -0,80% | 2,5000 | 2,5000 | 2,4000 | 109 122 | 264 980 | 03.07 16:49 |
| SCOPAK | 0,0530 | 0,0025 | 4,95% | 0,0530 | 0,0530 | 0,0530 | 696 | 37 | 24.06 11:00 |
| SECOGROUP | 13,9000 | -0,1000 | -0,71% | 13,9000 | 13,9000 | 13,9000 | 10 | 139 | 02.07 15:18 |
| SEKO | 9,0500 | 0,0000 | 0,00% | 9,0500 | 9,0500 | 9,0500 | 6 000 | 54 300 | 02.07 10:09 |
| SELENAFM | 11,9000 | 0,1500 | 1,28% | 11,9500 | 11,9500 | 11,8000 | 1 242 | 14 760 | 03.07 16:25 |
| SELVITA | 48,0000 | 0,1000 | 0,21% | 47,9000 | 48,0000 | 47,6000 | 11 532 | 552 604 | 03.07 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 | 0,4240 | -0,0040 | -0,93% | 0,4280 | 0,4280 | 0,4020 | 275 163 | 113 176 | 03.07 17:00 |
| SESCOM | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2 | 40 | 03.07 10:21 |
| SETANTA | 19,0500 | 0,9500 | 5,25% | 18,4500 | 19,1000 | 18,2000 | 23 328 | 436 299 | 03.07 17:00 |
| SFINKS | 0,4890 | -0,0010 | -0,20% | 0,4890 | 0,4890 | 0,4890 | 760 | 372 | 03.07 10:53 |
| SILVAIR-REGS | 4,7000 | 0,1400 | 3,07% | 4,5600 | 4,7000 | 4,5600 | 119 | 557 | 02.07 13:25 |
| SILVANO | 7,8000 | 0,0000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 321 | 2 504 | 03.07 13:54 |
| SIMPLE | 10,4000 | -0,3000 | -2,80% | 10,7000 | 10,7000 | 10,0000 | 4 273 | 43 137 | 03.07 16:42 |
| SKARBIEC | 21,7000 | 0,0000 | 0,00% | 21,8000 | 21,8000 | 21,7000 | 873 | 19 028 | 03.07 17:00 |
| SKOTAN | 2,1500 | 0,1200 | 5,91% | 2,0300 | 2,2400 | 1,9900 | 248 858 | 532 142 | 03.07 17:00 |
| SKYLINE | 0,6300 | 0,0200 | 3,28% | 0,6100 | 0,6300 | 0,6100 | 30 | 19 | 02.07 16:32 |
| SLEEPZAG | 0,5700 | 0,0300 | 5,56% | 0,5700 | 0,5700 | 0,5700 | 119 | 68 | 01.07 13:39 |
| SNIEZKA | 84,4000 | 0,2000 | 0,24% | 84,2000 | 85,0000 | 84,2000 | 49 | 4 127 | 03.07 16:34 |
| SOHODEV | 0,5200 | 0,0000 | 0,00% | 0,5650 | 0,5650 | 0,5200 | 433 | 230 | 02.07 15:00 |
| SOLAR | 3,9200 | 0,0500 | 1,29% | 3,8600 | 3,9200 | 3,7100 | 8 286 | 31 770 | 03.07 17:00 |
| SONEL | 10,2000 | 0,1000 | 0,99% | 10,0000 | 10,2000 | 10,0000 | 6 758 | 68 095 | 03.07 17:00 |
| SOPHARMA | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 10 | 142 | 03.07 15:57 |
| STALEXP | 2,8500 | 0,0900 | 3,26% | 2,7600 | 2,8500 | 2,7400 | 82 118 | 230 041 | 03.07 17:00 |
| STALPROD | 167,0000 | 3,2000 | 1,95% | 163,6000 | 168,0000 | 162,0000 | 511 | 84 545 | 03.07 16:49 |
| STALPROFI | 5,9400 | -0,0600 | -1,00% | 6,0000 | 6,0000 | 5,9400 | 7 846 | 46 809 | 03.07 17:00 |
| STAPORKOW | 3,4600 | -0,0200 | -0,57% | 3,4600 | 3,4600 | 3,4600 | 100 | 346 | 03.07 15:54 |
| STARHEDGE | 0,4900 | -0,0400 | -7,55% | 0,5100 | 0,5200 | 0,4900 | 5 022 | 2 532 | 03.07 15:31 |
| STELMET | 9,0000 | 0,5000 | 5,88% | 8,6500 | 9,0000 | 8,6500 | 553 | 4 816 | 03.07 12:13 |
| SUNEX | 14,3000 | 1,7000 | 13,49% | 12,8000 | 14,3500 | 12,6000 | 33 676 | 465 544 | 03.07 17:02 |
| SUWARY | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 227 | 3 405 | 03.07 16:25 |
| SWISSMED | 3,5000 | 0,0700 | 2,04% | 3,4300 | 3,5000 | 3,4300 | 1 618 | 5 603 | 03.07 13:49 |
| SYGNITY | 6,1800 | -0,1200 | -1,90% | 6,4000 | 6,4000 | 6,1000 | 30 406 | 188 639 | 03.07 17:00 |
| SYNEKTIK | 24,4000 | 0,5000 | 2,09% | 24,0000 | 24,7000 | 23,7000 | 12 045 | 292 279 | 03.07 16:35 |
| TALANX | 159,0000 | -9,0000 | -5,36% | 159,0000 | 159,0000 | 159,0000 | 12 | 1 908 | 12.06 10:19 |
| TALEX | 11,6000 | -0,1000 | -0,85% | 11,7000 | 11,7000 | 11,6000 | 224 | 2 603 | 03.07 13:21 |
| TARCZYNSKI | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 60 | 864 | 29.06 11:00 |
| TATRY | 148,0000 | 0,0000 | 0,00% | 148,0000 | 148,0000 | 148,0000 | 30 | 4 440 | 03.07 17:00 |
| TAURONPE | 2,4540 | -0,0560 | -2,23% | 2,5340 | 2,5840 | 2,4520 | 5 338 799 | 13 376 772 | 03.07 17:03 |
| TBULL | 33,5000 | -9,2000 | -21,55% | 36,0000 | 38,4000 | 32,8000 | 89 937 | 3 267 100 | 03.07 17:04 |
| TERMOREX | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 706 | 565 | 03.07 10:25 |
| TESGAS | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,1500 | 4,8800 | 86 037 | 427 903 | 03.07 17:00 |
| TIM | 11,6500 | 0,5500 | 4,95% | 11,2000 | 11,8000 | 11,0000 | 50 287 | 577 282 | 03.07 17:01 |
| TORPOL | 13,6000 | 0,0500 | 0,37% | 13,7500 | 13,7500 | 13,3500 | 15 812 | 214 496 | 03.07 16:02 |
| TOWERINVT | 21,6000 | 0,2000 | 0,93% | 20,8000 | 21,6000 | 19,5000 | 835 | 16 932 | 03.07 15:25 |
| TOYA | 4,9600 | -0,0300 | -0,60% | 4,9900 | 4,9900 | 4,9300 | 20 619 | 102 140 | 03.07 17:04 |
| TRAKCJA | 2,4000 | 0,0050 | 0,21% | 2,3550 | 2,4050 | 2,3400 | 114 660 | 271 590 | 03.07 17:03 |
| TRANSPOL | 2,9800 | 0,1300 | 4,56% | 2,9800 | 2,9800 | 2,9800 | 5 | 15 | 03.07 09:00 |
| TRITON | 2,0500 | -0,0700 | -3,30% | 2,1400 | 2,1400 | 2,0500 | 350 | 718 | 02.07 16:45 |
| TSGAMES | 567,0000 | 19,0000 | 3,47% | 547,0000 | 574,0000 | 547,0000 | 26 080 | 14 646 430 | 03.07 17:04 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| ULMA | 47,8000 | 0,2000 | 0,42% | 47,8000 | 47,8000 | 47,8000 | 18 | 860 | 03.07 16:17 |
| ULTGAMES | 33,1000 | -0,5000 | -1,49% | 32,7000 | 33,5000 | 32,4000 | 13 046 | 428 694 | 03.07 17:04 |
| UNIBEP | 9,9200 | 0,3200 | 3,33% | 9,6000 | 9,9200 | 9,4800 | 3 942 | 38 255 | 03.07 17:00 |
| UNICREDIT | 37,9950 | -0,4350 | -1,13% | 37,7800 | 38,0000 | 37,5650 | 506 | 19 075 | 03.07 12:48 |
| UNIMA | 2,7400 | 0,0200 | 0,74% | 2,7200 | 2,7400 | 2,7000 | 1 490 | 4 074 | 03.07 11:06 |
| UNIMOT | 43,0000 | 0,0000 | 0,00% | 43,6000 | 43,6000 | 42,5000 | 10 323 | 444 269 | 03.07 17:00 |
| URSUS | 0,6750 | -0,0020 | -0,30% | 0,6610 | 0,6880 | 0,6610 | 98 095 | 66 387 | 03.07 16:40 |
| VENTUREIN | 1,6200 | -0,1100 | -6,36% | 1,7300 | 1,7300 | 1,6000 | 16 944 | 27 838 | 03.07 14:45 |
| VIGOSYS | 555,0000 | 0,0000 | 0,00% | 560,0000 | 560,0000 | 550,0000 | 789 | 441 200 | 03.07 17:00 |
| VINDEXUS | 5,3600 | 0,0000 | 0,00% | 5,4000 | 5,5600 | 5,3600 | 1 384 | 7 601 | 03.07 14:36 |
| VISTAL | 1,4000 | -0,0200 | -1,41% | 1,3800 | 1,4080 | 1,3800 | 216 | 300 | 03.07 14:49 |
| VIVID | 2,5800 | -0,0700 | -2,64% | 2,6500 | 2,7200 | 2,5200 | 108 089 | 279 817 | 03.07 17:01 |
| VOTUM | 12,0000 | 0,7000 | 6,19% | 11,5000 | 12,0000 | 11,3000 | 37 192 | 434 976 | 03.07 17:02 |
| VOXEL | 30,0000 | -0,4000 | -1,32% | 30,4000 | 30,7000 | 30,0000 | 1 409 | 42 829 | 03.07 16:43 |
| VRG | 2,5500 | 0,0600 | 2,41% | 2,5000 | 2,5500 | 2,4800 | 456 479 | 1 142 387 | 03.07 17:01 |
| WADEX | 6,5000 | -0,4000 | -5,80% | 6,7000 | 6,7000 | 6,4800 | 1 645 | 10 693 | 03.07 17:00 |
| WARIMPEX | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 40 | 224 | 02.07 12:25 |
| WASKO | 1,5650 | 0,0150 | 0,97% | 1,5400 | 1,5650 | 1,5250 | 3 230 | 5 011 | 03.07 16:48 |
| WAWEL | 584,0000 | -4,0000 | -0,68% | 588,0000 | 590,0000 | 584,0000 | 10 | 5 860 | 03.07 16:45 |
| WIELTON | 4,9000 | 0,0500 | 1,03% | 4,9000 | 4,9500 | 4,8100 | 59 892 | 291 811 | 03.07 17:00 |
| WIKANA | 1,9100 | -0,0100 | -0,52% | 1,8300 | 1,9100 | 1,8300 | 200 | 374 | 03.07 10:44 |
| WINVEST | 0,1100 | 0,0100 | 10,00% | 0,1100 | 0,1100 | 0,1100 | 89 164 | 9 808 | 01.07 11:10 |
| WIRTUALNA | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 69,4000 | 794 | 55 522 | 03.07 17:00 |
| WITTCHEN | 8,4000 | -0,0600 | -0,71% | 8,4800 | 8,4800 | 8,3800 | 2 771 | 23 378 | 03.07 16:11 |
| WOJAS | 4,4800 | 0,1600 | 3,70% | 4,3800 | 4,4800 | 4,3200 | 3 857 | 16 828 | 03.07 13:48 |
| WORKSERV | 0,4585 | -0,0010 | -0,22% | 0,4610 | 0,4625 | 0,4550 | 43 705 | 20 006 | 03.07 14:58 |
| XTB | 13,4500 | 0,5500 | 4,26% | 12,7500 | 13,7000 | 12,7500 | 723 293 | 9 603 787 | 03.07 17:04 |
| XTPL | 103,5000 | -1,0000 | -0,96% | 107,0000 | 113,0000 | 100,0000 | 19 234 | 2 005 855 | 03.07 17:00 |
| YOLO | 0,9000 | 0,0000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 872 | 785 | 03.07 13:33 |
| ZAMET | 0,9500 | 0,0150 | 1,60% | 0,9350 | 0,9500 | 0,9350 | 25 040 | 23 608 | 02.07 17:00 |
| ZASTAL | 6,4000 | 0,3500 | 5,79% | 6,3000 | 6,4000 | 6,3000 | 1 917 | 12 148 | 03.07 15:00 |
| ZEPAK | 8,8400 | 0,1200 | 1,38% | 8,7200 | 8,8800 | 8,5000 | 11 057 | 96 618 | 03.07 17:00 |
| ZPUE | 200,0000 | 0,0000 | 0,00% | 204,0000 | 204,0000 | 200,0000 | 324 | 64 804 | 03.07 16:18 |
| ZREMB | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9300 | 9 278 | 8 724 | 03.07 17:00 |
| ZUE | 4,6000 | 0,2000 | 4,55% | 4,3800 | 4,6000 | 4,3800 | 1 564 | 6 876 | 03.07 13:04 |
| ZYWIEC | 474,0000 | -6,0000 | -1,25% | 478,0000 | 478,0000 | 474,0000 | 90 | 42 928 | 03.07 14:10 |
