Notowania giełdowe spółek na GPW
Tabela aktualnych kursów akcji
| Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Wolumen AD | Obrót AD | Czas AD |
|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| 08OCTAVA | 0,8200 | -0,0200 | -2,38% | 0,8400 | 0,8400 | 0,8200 | 1 434 | 1 183 | 24.04 15:00 |
| 11BIT | 369,0000 | -1,0000 | -0,27% | 368,5000 | 371,5000 | 367,0000 | 3 153 | 1 164 245 | 24.04 17:01 |
| 4FUNMEDIA | 12,9000 | -0,4000 | -3,01% | 13,2000 | 13,3000 | 12,8500 | 5 124 | 66 839 | 24.04 16:48 |
| AATHOLD | 23,0000 | -0,2000 | -0,86% | 23,0000 | 23,4000 | 23,0000 | 1 905 | 43 851 | 19.04 16:44 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| ABCDATA | 1,4100 | 0,0000 | 0,00% | 1,3960 | 1,4100 | 1,3920 | 45 317 | 63 494 | 24.04 17:00 |
| ABMSOLID | 0,5100 | -0,2400 | -32,00% | 0,5100 | 0,5100 | 0,5100 | 556 | 284 | 24.04 15:01 |
| ABPL | 18,5500 | -0,0500 | -0,27% | 18,6000 | 18,6000 | 18,4500 | 538 | 9 980 | 24.04 16:48 |
| ACAUTOGAZ | 50,5000 | 0,5000 | 1,00% | 49,8000 | 50,5000 | 49,8000 | 480 | 23 970 | 24.04 16:01 |
| ACTION | 3,5000 | 0,0000 | 0,00% | 3,4600 | 3,6800 | 3,4600 | 49 964 | 176 875 | 24.04 17:02 |
| ADIUVO | 8,1800 | 0,6800 | 9,07% | 7,5000 | 8,1800 | 7,5000 | 6 067 | 47 144 | 23.04 15:45 |
| AGORA | 12,2000 | 0,0500 | 0,41% | 12,1500 | 12,3500 | 12,1500 | 80 740 | 985 105 | 24.04 16:41 |
| AGROTON | 3,3300 | 0,0300 | 0,91% | 3,3000 | 3,3300 | 3,2260 | 2 270 | 7 459 | 24.04 14:53 |
| AILLERON | 8,9600 | -0,1400 | -1,54% | 9,1000 | 9,1200 | 8,7200 | 4 922 | 43 878 | 24.04 17:00 |
| AIRWAY | 0,6560 | 0,0020 | 0,31% | 0,6560 | 0,6560 | 0,6560 | 865 | 567 | 24.04 15:09 |
| ALCHEMIA | 4,7400 | -0,0200 | -0,42% | 4,7400 | 4,7400 | 4,7400 | 96 826 | 458 955 | 24.04 15:41 |
| ALIOR | 59,9500 | 0,1500 | 0,25% | 59,4500 | 60,0000 | 59,3000 | 208 267 | 12 436 061 | 24.04 17:02 |
| ALMA | 0,0300 | -0,0200 | -40,00% | 0,0200 | 0,0300 | 0,0200 | 281 810 | 7 201 | 01.06 15:29 |
| ALTA | 2,5600 | -0,0200 | -0,78% | 2,5600 | 2,5600 | 2,5600 | 2 | 5 | 24.04 09:02 |
| ALTUSTFI | 2,4000 | -0,0200 | -0,83% | 2,2700 | 2,4200 | 2,2000 | 130 014 | 299 448 | 24.04 17:00 |
| ALUMETAL | 46,2000 | -0,2000 | -0,43% | 46,4000 | 46,4000 | 46,0000 | 548 | 25 238 | 24.04 17:00 |
| AMBRA | 15,0000 | 0,0000 | 0,00% | 14,8000 | 15,1000 | 14,8000 | 15 178 | 228 625 | 24.04 16:43 |
| AMICA | 137,0000 | -3,0000 | -2,14% | 139,2000 | 139,2000 | 136,0000 | 7 067 | 968 325 | 24.04 17:02 |
| AMREST | 41,0000 | 1,1000 | 2,76% | 40,2000 | 41,6000 | 39,5500 | 221 024 | 8 965 113 | 24.04 17:02 |
| APATOR | 26,0000 | -0,1000 | -0,38% | 26,1000 | 26,1000 | 25,7000 | 2 828 | 73 409 | 24.04 17:00 |
| APLISENS | 10,5000 | 0,2000 | 1,94% | 10,3000 | 10,5000 | 10,3000 | 1 970 | 20 291 | 24.04 15:43 |
| APSENERGY | 2,5100 | 0,0100 | 0,40% | 2,5500 | 2,5500 | 2,5100 | 1 435 | 3 602 | 24.04 13:30 |
| ARCHICOM | 13,7000 | -0,3000 | -2,14% | 13,8000 | 13,8000 | 13,7000 | 629 | 8 673 | 23.04 16:10 |
| ARCTIC | 2,7900 | -0,0100 | -0,36% | 2,7500 | 2,8700 | 2,7500 | 321 832 | 901 972 | 24.04 17:00 |
| ARCUS | 1,6600 | -0,1000 | -5,68% | 1,6600 | 1,6600 | 1,6600 | 7 029 | 11 668 | 24.04 11:12 |
| ARTERIA | 4,6400 | -0,1800 | -3,73% | 4,8200 | 4,8400 | 4,6000 | 11 980 | 55 568 | 24.04 17:00 |
| ARTIFEX | 4,8800 | 0,0600 | 1,24% | 4,9800 | 4,9800 | 4,7850 | 1 213 | 5 886 | 24.04 17:00 |
| ASBIS | 2,5900 | -0,0300 | -1,15% | 2,6250 | 2,6500 | 2,5550 | 96 320 | 249 924 | 24.04 17:00 |
| ASMGROUP | 3,1600 | -0,1400 | -4,24% | 3,1600 | 3,1600 | 3,1600 | 13 | 41 | 17.04 09:50 |
| ASSECOBS | 28,6000 | 0,0000 | 0,00% | 30,0000 | 30,0000 | 28,6000 | 337 | 9 928 | 24.04 17:00 |
| ASSECOPOL | 55,1000 | 0,9000 | 1,66% | 54,1000 | 55,5000 | 54,1000 | 55 804 | 3 071 126 | 24.04 17:00 |
| ASSECOSEE | 14,3000 | -0,1000 | -0,69% | 14,2000 | 14,3000 | 14,2000 | 592 | 8 424 | 24.04 16:00 |
| ASTARTA | 27,5000 | -1,5000 | -5,17% | 29,0000 | 30,0000 | 27,0000 | 10 475 | 306 935 | 24.04 17:01 |
| ATAL | 39,8000 | 0,0000 | 0,00% | 39,8000 | 39,8000 | 39,1000 | 893 | 35 365 | 24.04 16:15 |
| ATENDE | 3,8200 | 0,0200 | 0,53% | 3,8400 | 3,8400 | 3,7800 | 1 083 | 4 101 | 24.04 15:26 |
| ATLANTAPL | 4,6600 | 0,1700 | 3,79% | 4,6600 | 4,6600 | 4,6600 | 5 100 | 23 766 | 24.04 15:21 |
| ATLANTIS | 0,4800 | -0,0150 | -3,03% | 0,4800 | 0,4800 | 0,4800 | 495 | 238 | 24.04 09:03 |
| ATLASEST | 1,4800 | 0,0600 | 4,23% | 1,4500 | 1,4900 | 1,3900 | 14 571 | 20 563 | 24.04 16:20 |
| ATM | 8,2200 | -0,3600 | -4,20% | 8,5800 | 8,5800 | 8,2200 | 803 | 6 610 | 24.04 11:49 |
| ATMGRUPA | 4,6600 | -0,0800 | -1,69% | 4,7000 | 4,7000 | 4,6000 | 3 785 | 17 458 | 24.04 17:04 |
| ATREM | 2,3000 | 0,0100 | 0,44% | 2,3100 | 2,3100 | 2,2900 | 192 | 441 | 24.04 11:07 |
| AUGA | 1,7400 | 0,0000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 115 | 200 | 08.11 09:09 |
| AUTOPARTN | 4,7400 | 0,0000 | 0,00% | 4,7400 | 4,7700 | 4,6600 | 10 832 | 51 138 | 24.04 17:00 |
| AVIAAML | 4,2000 | -0,4900 | -10,45% | 4,5000 | 4,5000 | 4,2000 | 10 042 | 43 043 | 12.07 16:28 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| AWBUD | 0,9750 | -0,0050 | -0,51% | 0,9800 | 0,9800 | 0,9750 | 619 | 607 | 24.04 12:04 |
| BAHOLDING | 2,2800 | -0,0100 | -0,44% | 2,2850 | 2,3200 | 2,2550 | 102 025 | 233 326 | 24.04 17:01 |
| BALTONA | 9,8500 | 0,0000 | 0,00% | 9,8500 | 9,8500 | 9,8500 | 2 | 20 | 24.04 09:00 |
| BBIDEV | 0,5660 | -0,0120 | -2,08% | 0,5660 | 0,5800 | 0,5660 | 13 014 | 7 440 | 24.04 17:02 |
| BEDZIN | 24,3000 | 0,0000 | 0,00% | 24,3000 | 24,3000 | 24,3000 | 1 | 24 | 24.04 09:00 |
| BENEFIT | 920,0000 | 0,0000 | 0,00% | 914,0000 | 926,0000 | 914,0000 | 34 | 31 270 | 24.04 17:00 |
| BENEFIT-PDA | 1 115,0000 | 15,0000 | 1,36% | 1 115,0000 | 1 115,0000 | 1 115,0000 | 2 | 2 230 | 05.06 17:00 |
| BERLING | 4,6000 | -0,2400 | -4,96% | 4,6000 | 4,6000 | 4,6000 | 800 | 3 680 | 12.04 15:28 |
| BEST | 23,0000 | 1,0000 | 4,55% | 22,2000 | 23,0000 | 22,2000 | 480 | 10 768 | 24.04 16:25 |
| BETACOM | 11,0000 | -0,1600 | -1,43% | 11,1600 | 11,1600 | 11,0000 | 20 | 221 | 24.04 09:42 |
| BIK | 17,4400 | 0,0000 | 0,00% | 17,4400 | 17,4400 | 17,4400 | 5 | 87 | 24.04 09:00 |
| BIOMEDLUB | 0,8000 | 0,0100 | 1,27% | 0,7980 | 0,8100 | 0,7800 | 48 200 | 38 167 | 24.04 17:00 |
| BIOTON | 4,6550 | 0,1050 | 2,31% | 4,4700 | 4,8000 | 4,4500 | 115 414 | 533 152 | 24.04 17:00 |
| BNPPL | 52,8000 | 0,0000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | 1 | 53 | 24.04 09:01 |
| BNPPPL | 50,0000 | -0,4000 | -0,79% | 50,4000 | 50,4000 | 50,0000 | 77 | 3 858 | 02.04 17:00 |
| BOGDANKA | 40,6000 | 0,6000 | 1,50% | 40,0000 | 40,6000 | 39,1500 | 44 014 | 1 750 395 | 24.04 17:04 |
| BORYSZEW | 4,6450 | -0,0550 | -1,17% | 4,6500 | 4,7200 | 4,6450 | 29 328 | 136 792 | 24.04 17:00 |
| BOS | 7,4200 | -0,0800 | -1,07% | 7,5000 | 7,6000 | 7,3000 | 10 547 | 78 197 | 24.04 17:00 |
| BOWIM | 2,8600 | -0,1200 | -4,03% | 2,8600 | 2,8600 | 2,8600 | 1 000 | 2 860 | 24.04 10:53 |
| BRASTER | 2,3400 | 0,4300 | 22,51% | 1,9300 | 2,3400 | 1,9300 | 826 913 | 1 813 333 | 24.04 17:03 |
| BSCDRUK | 30,7000 | 0,6000 | 1,99% | 31,0000 | 31,0000 | 30,2000 | 154 | 4 713 | 24.04 16:42 |
| BUDIMEX | 149,0000 | -1,0000 | -0,67% | 150,0000 | 151,0000 | 148,0000 | 1 367 | 204 166 | 24.04 17:00 |
| BUMECH | 4,3650 | -0,1850 | -4,07% | 4,5700 | 4,5700 | 4,2000 | 13 641 | 59 442 | 24.04 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 | 2,1400 | -0,0700 | -3,17% | 2,0800 | 2,1900 | 2,0700 | 6 254 | 13 012 | 24.04 16:47 |
| CCC | 223,0000 | -7,0000 | -3,04% | 229,4000 | 230,0000 | 221,2000 | 96 794 | 21 709 770 | 24.04 17:01 |
| CDPROJEKT | 211,2000 | 4,2000 | 2,03% | 209,5000 | 212,4000 | 206,5000 | 231 765 | 48 708 772 | 24.04 17:04 |
| CDRL | 28,5000 | -0,7000 | -2,40% | 29,2000 | 29,2000 | 28,0000 | 31 948 | 910 290 | 24.04 17:04 |
| CELTIC | 6,5000 | -0,0500 | -0,76% | 6,2000 | 6,5000 | 6,2000 | 8 | 51 | 17.04 16:11 |
| CEZ | 88,9500 | -0,6500 | -0,73% | 89,0500 | 89,0500 | 88,9500 | 348 | 30 965 | 24.04 16:05 |
| CFI | 0,5020 | 0,0120 | 2,45% | 0,4990 | 0,5160 | 0,4990 | 69 247 | 35 270 | 24.04 16:41 |
| CHEMOS | 0,3300 | -0,0100 | -2,94% | 0,3200 | 0,3500 | 0,3000 | 259 590 | 80 427 | 30.04 16:48 |
| CIECH | 48,0000 | 0,0500 | 0,10% | 48,0000 | 48,3500 | 47,1500 | 130 375 | 6 205 963 | 24.04 17:02 |
| CIGAMES | 1,0240 | -0,0620 | -5,71% | 1,0700 | 1,0800 | 1,0220 | 561 168 | 584 890 | 24.04 17:02 |
| CITYSERV | 12,7500 | -0,2000 | -1,54% | 12,2000 | 12,7500 | 12,2000 | 1 200 | 14 769 | 24.04 16:22 |
| CLNPHARMA | 44,3000 | -0,5000 | -1,12% | 44,8000 | 44,8000 | 43,7000 | 154 091 | 6 781 204 | 24.04 17:00 |
| CNT | 14,3000 | 0,0000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 2 | 29 | 24.04 09:36 |
| COALENERG | 0,5600 | 0,0600 | 12,00% | 0,5500 | 0,5600 | 0,5500 | 16 835 | 9 382 | 24.04 15:16 |
| COGNOR | 1,8900 | 0,0100 | 0,53% | 1,8900 | 1,9100 | 1,8700 | 108 991 | 206 632 | 24.04 17:00 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMARCH | 189,0000 | 1,5000 | 0,80% | 190,0000 | 190,0000 | 188,0000 | 560 | 105 787 | 24.04 16:45 |
| COMP | 63,6000 | 0,0000 | 0,00% | 64,0000 | 64,0000 | 61,0000 | 1 824 | 113 344 | 24.04 17:00 |
| COMPERIA | 3,9400 | 0,0000 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 100 | 394 | 09.04 09:00 |
| CORMAY | 1,0340 | -0,0400 | -3,72% | 1,0780 | 1,0780 | 1,0320 | 53 651 | 56 319 | 24.04 16:45 |
| CPGROUP | 5,4300 | 0,3300 | 6,47% | 5,4500 | 5,4500 | 5,4000 | 2 381 | 12 890 | 24.04 16:46 |
| CUBEITG | 0,2640 | 0,0490 | 22,79% | 0,2350 | 0,2640 | 0,2350 | 179 900 | 43 866 | 24.04 15:00 |
| CYFRPLSAT | 26,4200 | 0,3800 | 1,46% | 26,3600 | 26,4200 | 25,9400 | 391 027 | 10 265 673 | 24.04 17:00 |
| CZTOREBKA | 0,4100 | 0,0000 | 0,00% | 0,4100 | 0,4100 | 0,4100 | 5 | 2 | 24.04 15:00 |
| DATAWALK | 22,0000 | -0,4000 | -1,79% | 22,4000 | 22,4000 | 21,7000 | 1 928 | 42 472 | 24.04 15:13 |
| DEBICA | 85,2000 | 0,4000 | 0,47% | 84,8000 | 85,2000 | 84,0000 | 94 | 7 931 | 24.04 14:45 |
| DECORA | 16,4000 | 0,2000 | 1,23% | 16,0000 | 16,4000 | 15,8000 | 1 401 | 22 621 | 24.04 13:49 |
| DEKPOL | 36,2000 | 0,0000 | 0,00% | 36,2000 | 36,2000 | 35,4000 | 541 | 19 446 | 24.04 17:00 |
| DELKO | 7,6000 | -0,0500 | -0,65% | 7,6500 | 7,6500 | 7,5500 | 3 256 | 24 731 | 24.04 15:02 |
| DGA | 8,8000 | -0,0400 | -0,45% | 8,7800 | 8,8000 | 8,7600 | 942 | 8 262 | 24.04 17:00 |
| DINOPL | 126,4000 | 4,4000 | 3,61% | 122,7000 | 126,4000 | 122,0000 | 168 513 | 21 081 566 | 24.04 17:01 |
| DOMDEV | 80,2000 | -0,8000 | -0,99% | 82,0000 | 82,0000 | 79,6000 | 7 467 | 599 218 | 24.04 17:03 |
| DREWEX | 0,5500 | -0,0200 | -3,51% | 0,5500 | 0,5500 | 0,5500 | 482 | 265 | 24.04 15:00 |
| DROP | 0,4300 | 0,0000 | 0,00% | 0,4300 | 0,4300 | 0,4300 | 117 | 50 | 15.04 15:00 |
| DROZAPOL | 1,5400 | 0,0000 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 16 | 25 | 24.04 12:58 |
| ECHO | 3,9500 | 0,0000 | 0,00% | 3,9200 | 3,9700 | 3,9200 | 75 706 | 299 280 | 24.04 17:00 |
| EDINVEST | 1,9800 | 0,0000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 2 | 4 | 18.04 09:00 |
| EFEKT | 22,2000 | 0,2000 | 0,91% | 22,2000 | 22,2000 | 22,0000 | 821 | 18 157 | 24.04 16:30 |
| EKOEXPORT | 5,9200 | -0,4500 | -7,06% | 6,3500 | 6,3600 | 5,6500 | 92 418 | 547 339 | 24.04 17:00 |
| ELBUDOWA | 21,0000 | -5,8000 | -21,64% | 26,5000 | 26,5000 | 20,7000 | 58 605 | 1 296 088 | 24.04 17:04 |
| ELEKTROTI | 4,8000 | 0,0000 | 0,00% | 4,8000 | 4,8000 | 4,7400 | 554 | 2 629 | 24.04 16:41 |
| ELEMENTAL | 1,2480 | -0,0020 | -0,16% | 1,2600 | 1,2780 | 1,2300 | 41 815 | 52 248 | 24.04 17:00 |
| ELKOP | 0,7700 | 0,0100 | 1,32% | 0,7600 | 0,7700 | 0,7200 | 1 585 | 1 202 | 24.04 13:59 |
| ELZAB | 4,3600 | -0,0400 | -0,91% | 4,4000 | 4,4200 | 4,3600 | 10 955 | 48 123 | 24.04 14:55 |
| EMCINSMED | 6,0500 | -0,3500 | -5,47% | 6,3500 | 6,3500 | 6,0500 | 11 | 70 | 24.04 16:01 |
| EMPERIA | 99,8000 | 0,0000 | 0,00% | 99,8000 | 99,8000 | 99,8000 | 177 | 17 665 | 10.05 16:49 |
| ENAP | 1,1300 | 0,0000 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 2 | 2 | 24.04 09:00 |
| ENEA | 7,9950 | -0,2050 | -2,50% | 8,2300 | 8,2300 | 7,8750 | 897 809 | 7 233 442 | 24.04 17:00 |
| ENELMED | 10,2000 | 0,1000 | 0,99% | 10,1000 | 10,2000 | 10,1000 | 950 | 9 670 | 17.04 12:56 |
| ENERGA | 7,8350 | -0,0700 | -0,89% | 7,9250 | 7,9300 | 7,8000 | 394 127 | 3 093 319 | 24.04 17:03 |
| ENERGOINS | 1,1800 | 0,0000 | 0,00% | 1,1800 | 1,2400 | 1,1400 | 79 140 | 93 771 | 24.04 17:00 |
| ENTER | 26,7000 | -0,7000 | -2,55% | 27,5000 | 27,5000 | 26,7000 | 726 | 19 536 | 24.04 17:00 |
| ERBUD | 12,8500 | -0,1000 | -0,77% | 13,4000 | 13,4000 | 12,8500 | 217 | 2 809 | 24.04 17:00 |
| ERG | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 2 | 62 | 24.04 09:00 |
| ERGIS | 2,9900 | -0,0100 | -0,33% | 3,0200 | 3,0200 | 2,9800 | 3 250 | 9 709 | 24.04 16:29 |
| ESOTIQ | 19,4000 | -0,2000 | -1,02% | 19,2000 | 19,4500 | 18,5000 | 1 091 | 20 629 | 24.04 13:21 |
| ESSYSTEM | 2,2800 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,2000 | 24 535 | 55 358 | 24.04 17:00 |
| ESTAR | 1,5000 | -0,0300 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 03.12 12:05 |
| EUCO | 2,6000 | 0,4800 | 22,64% | 2,1100 | 2,6000 | 2,1100 | 204 810 | 496 922 | 24.04 17:01 |
| EUROCASH | 22,9200 | -0,2800 | -1,21% | 23,0000 | 23,2600 | 22,7800 | 64 875 | 1 490 755 | 24.04 17:00 |
| EUROHOLD | 5,9500 | 0,0000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 1 | 6 | 23.04 09:20 |
| EUROTEL | 20,7000 | 0,0000 | 0,00% | 20,7000 | 20,8000 | 20,7000 | 733 | 15 183 | 24.04 16:45 |
| EVEREST | 1,2200 | -0,0400 | -3,17% | 1,2500 | 1,2500 | 1,2200 | 130 | 159 | 24.04 15:38 |
| EXILLON | 6,9900 | -0,1100 | -1,55% | 6,9900 | 6,9900 | 6,9900 | 1 | 7 | 22.12 09:00 |
| FAM | 1,8000 | 0,1800 | 11,11% | 1,7000 | 1,8000 | 1,7000 | 297 670 | 523 138 | 19.02 15:28 |
| FAMUR | 4,8350 | 0,0450 | 0,94% | 4,7800 | 4,8400 | 4,7500 | 22 625 | 108 723 | 24.04 17:00 |
| FASING | 18,8500 | -0,2500 | -1,31% | 18,4000 | 18,8500 | 18,4000 | 638 | 11 795 | 24.04 15:36 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 9,0000 | 0,0200 | 0,22% | 9,0000 | 9,0000 | 9,0000 | 10 | 90 | 24.04 15:28 |
| FERRO | 13,7500 | 0,2500 | 1,85% | 13,9500 | 13,9500 | 13,2500 | 2 327 | 31 189 | 24.04 16:41 |
| FERRUM | 4,2400 | -0,0500 | -1,17% | 4,2800 | 4,2800 | 4,0800 | 254 | 1 055 | 24.04 16:35 |
| FMG | 20,4000 | -2,2000 | -9,73% | 20,4000 | 20,4000 | 20,4000 | 2 | 41 | 24.04 11:00 |
| FON | 0,0890 | 0,0000 | 0,00% | 0,0870 | 0,0890 | 0,0870 | 24 855 | 2 181 | 24.04 15:23 |
| FORTE | 29,3500 | 1,5500 | 5,58% | 29,0000 | 29,8000 | 28,6000 | 32 943 | 955 985 | 24.04 17:01 |
| FORTUNA | 31,2000 | -0,8000 | -2,50% | 31,5000 | 32,0000 | 31,2000 | 1 515 | 48 082 | 08.06 17:00 |
| FOTA | 0,0300 | -0,0400 | -57,14% | 0,0300 | 0,0300 | 0,0300 | 372 042 | 11 161 | 12.01 15:22 |
| GEKOPLAST | 15,2000 | 0,0000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 150 | 2 280 | 15.02 09:14 |
| GETBACK | 3,7500 | -0,7700 | -17,04% | 4,1600 | 4,3000 | 3,7500 | 508 713 | 2 087 812 | 16.04 09:04 |
| GETBACK-PDA | 22,9000 | 0,2000 | 0,88% | 23,0000 | 23,0000 | 22,6000 | 50 614 | 1 154 293 | 27.10 17:03 |
| GETIN | 1,7180 | -0,0540 | -3,05% | 1,7720 | 1,7800 | 1,7100 | 957 318 | 1 660 567 | 24.04 17:04 |
| GETINOBLE | 0,6040 | -0,0140 | -2,27% | 0,6290 | 0,6290 | 0,5900 | 3 386 357 | 2 048 149 | 24.04 17:00 |
| GINOROSSI | 0,5400 | 0,0250 | 4,85% | 0,5400 | 0,5400 | 0,5400 | 1 000 | 540 | 24.04 09:00 |
| GLCOSMED | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 22 | 35 | 24.04 15:51 |
| GOBARTO | 7,5000 | 0,1000 | 1,35% | 7,5000 | 7,5000 | 7,5000 | 202 | 1 515 | 24.04 11:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GPRE | 6,6600 | -0,1800 | -2,63% | 6,8200 | 6,8200 | 6,6600 | 132 | 897 | 24.04 17:00 |
| GPW | 41,5000 | -0,5000 | -1,19% | 41,9500 | 42,2000 | 41,4500 | 17 931 | 748 891 | 24.04 17:00 |
| GROCLIN | 2,8400 | -0,0200 | -0,70% | 2,9300 | 2,9300 | 2,8400 | 37 173 | 107 387 | 24.04 17:00 |
| GRODNO | 4,2000 | -0,0600 | -1,41% | 4,2600 | 4,2600 | 3,8400 | 8 265 | 33 300 | 24.04 15:36 |
| GRUPAAZOTY | 40,0000 | -1,2000 | -2,91% | 41,0000 | 41,4000 | 39,8000 | 30 202 | 1 222 417 | 24.04 17:00 |
| GTC | 9,1700 | 0,0800 | 0,88% | 9,0900 | 9,1700 | 9,0900 | 2 678 | 24 466 | 24.04 17:00 |
| HANDLOWY | 63,5000 | -0,3000 | -0,47% | 64,0000 | 64,1000 | 63,3000 | 112 781 | 7 198 692 | 24.04 17:00 |
| HARPER | 0,1100 | 0,0000 | 0,00% | 0,1100 | 0,1100 | 0,1100 | 56 517 | 6 217 | 24.04 15:22 |
| HELIO | 8,9000 | -0,1000 | -1,11% | 9,0000 | 9,0000 | 8,8500 | 518 | 4 585 | 24.04 17:00 |
| HERKULES | 2,4500 | -0,0300 | -1,21% | 2,4600 | 2,4600 | 2,4500 | 6 061 | 14 874 | 24.04 17:04 |
| HOLLYWOOD | 0,7700 | -0,0100 | -1,28% | 0,7980 | 0,7980 | 0,7700 | 210 | 162 | 24.04 16:12 |
| HUBSTYLE | 0,3800 | 0,0400 | 11,76% | 0,3800 | 0,3800 | 0,3800 | 5 100 | 1 938 | 24.04 15:00 |
| HYDROTOR | 34,8000 | -0,4000 | -1,14% | 35,6000 | 35,6000 | 34,8000 | 4 289 | 149 294 | 24.04 16:43 |
| I2DEV | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 221 | 2 431 | 24.04 11:00 |
| IBSM | 13,4000 | 0,1000 | 0,75% | 13,4000 | 13,4000 | 13,4000 | 30 | 402 | 17.04 11:00 |
| IDEABANK | 4,5700 | -0,1250 | -2,66% | 4,7000 | 4,7600 | 4,5500 | 58 324 | 270 900 | 24.04 17:00 |
| IDMSA | 1,2500 | 0,0000 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 33 | 41 | 24.04 12:14 |
| IFCAPITAL | 0,5500 | 0,0100 | 1,85% | 0,5500 | 0,5500 | 0,5500 | 489 | 269 | 24.04 14:57 |
| IFIRMA | 2,6800 | 0,0800 | 3,08% | 2,6000 | 2,6800 | 2,6000 | 638 | 1 690 | 24.04 16:42 |
| IFSA | 0,2200 | 0,0200 | 10,00% | 0,2200 | 0,2200 | 0,2200 | 500 | 110 | 24.04 15:00 |
| IIAAV | 98,2500 | 0,2500 | 0,26% | 98,2500 | 98,2500 | 98,2500 | 17 | 1 670 | 24.04 11:11 |
| IMCOMPANY | 14,0500 | 0,0000 | 0,00% | 14,0500 | 14,0500 | 13,6500 | 962 | 13 417 | 24.04 10:50 |
| IMMOBILE | 2,8800 | -0,0600 | -2,04% | 2,9500 | 3,0500 | 2,8300 | 7 520 | 22 115 | 24.04 17:00 |
| IMPEL | 7,9000 | 0,0000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 3 | 24 | 24.04 09:03 |
| IMPERA | 0,9300 | 0,0000 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 863 | 803 | 24.04 12:04 |
| IMPEXMET | 4,1600 | 0,0000 | 0,00% | 4,2600 | 4,2600 | 4,1600 | 15 261 | 64 423 | 24.04 17:00 |
| IMS | 3,9300 | 0,0300 | 0,77% | 3,9000 | 3,9300 | 3,8600 | 2 192 | 8 539 | 24.04 17:00 |
| INC | 0,9700 | -0,0100 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 20 | 19 | 23.04 09:20 |
| INDATA | 0,3100 | 0,0200 | 6,90% | 0,3000 | 0,3300 | 0,2900 | 127 864 | 40 254 | 30.04 17:00 |
| INDYGO | 0,2500 | 0,0000 | 0,00% | 0,2500 | 0,2500 | 0,2500 | 1 950 | 488 | 02.05 15:01 |
| INDYKPOL | 62,0000 | 0,5000 | 0,81% | 64,0000 | 64,0000 | 62,0000 | 17 | 1 056 | 24.04 09:16 |
| INGBSK | 195,4000 | 0,8000 | 0,41% | 194,6000 | 195,4000 | 193,6000 | 5 504 | 1 074 349 | 24.04 17:00 |
| INPRO | 5,5500 | -0,0500 | -0,89% | 5,6000 | 5,6000 | 5,4000 | 189 | 1 021 | 24.04 17:00 |
| INSTALKRK | 16,8000 | 0,1500 | 0,90% | 16,6500 | 16,8000 | 16,5000 | 6 686 | 110 709 | 24.04 17:00 |
| INTERAOLT | 12,5000 | 0,0000 | 0,00% | 12,5000 | 12,9000 | 12,5000 | 2 619 | 32 747 | 24.04 17:01 |
| INTERBUD | 0,5400 | 0,0000 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 1 000 | 540 | 18.04 11:00 |
| INTERCARS | 219,0000 | -1,0000 | -0,45% | 219,0000 | 220,0000 | 219,0000 | 2 393 | 526 208 | 24.04 16:09 |
| INTERFERI | 4,0600 | 0,0000 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 100 | 406 | 16.04 09:00 |
| INTERSPPL | 2,6000 | -0,0200 | -0,76% | 2,6500 | 2,6500 | 2,6000 | 402 | 1 045 | 24.04 11:33 |
| INTROL | 3,0400 | 0,2600 | 9,35% | 2,7800 | 3,0400 | 2,7800 | 5 610 | 16 751 | 24.04 13:59 |
| INVISTA | 0,6400 | 0,0000 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 20 | 13 | 24.04 09:05 |
| IPOPEMA | 1,1100 | -0,0400 | -3,48% | 1,1500 | 1,1500 | 1,1100 | 9 153 | 10 426 | 24.04 09:31 |
| IQP | 0,2780 | -0,0020 | -0,71% | 0,2780 | 0,2780 | 0,2780 | 151 | 42 | 24.04 15:00 |
| ITMTRADE | 2,7500 | -0,2300 | -7,72% | 3,0300 | 3,0300 | 2,7500 | 6 904 | 19 301 | 24.04 16:20 |
| IZOBLOK | 24,9000 | -0,6000 | -2,35% | 25,5000 | 25,5000 | 24,9000 | 90 | 2 280 | 24.04 14:48 |
| IZOLACJA | 1,6700 | 0,0000 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 20 | 33 | 24.04 09:01 |
| IZOSTAL | 3,0900 | 0,0300 | 0,98% | 3,0800 | 3,0900 | 3,0400 | 4 231 | 13 024 | 24.04 16:11 |
| JHMDEV | 1,6300 | 0,0100 | 0,62% | 1,6500 | 1,6500 | 1,5900 | 3 983 | 6 359 | 24.04 16:34 |
| JSW | 59,6500 | -0,4000 | -0,67% | 60,0500 | 60,8500 | 58,5500 | 257 567 | 15 328 152 | 24.04 17:04 |
| JWCONSTR | 2,6400 | 0,0000 | 0,00% | 2,6700 | 2,6700 | 2,6300 | 684 | 1 802 | 24.04 16:02 |
| JWWINVEST | 1,0300 | 0,0000 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 200 | 206 | 24.04 15:33 |
| K2INTERNT | 10,3000 | 0,2000 | 1,98% | 10,6000 | 10,6000 | 10,3000 | 1 005 | 10 353 | 24.04 09:54 |
| KANIA | 1,0100 | -0,0900 | -8,18% | 1,1000 | 1,1000 | 1,0000 | 785 964 | 813 298 | 24.04 17:04 |
| KBDOM | 0,4200 | 0,0000 | 0,00% | 0,4200 | 0,4200 | 0,4200 | 113 | 47 | 04.04 11:00 |
| KCI | 0,4940 | 0,0000 | 0,00% | 0,4940 | 0,4940 | 0,4940 | 848 | 419 | 24.04 12:04 |
| KDMSHIPNG | 1,3900 | 0,0000 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 6 977 | 9 698 | 24.04 11:00 |
| KERDOS | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 119 343 | 1 193 | 29.03 15:00 |
| KERNEL | 53,6000 | -0,4000 | -0,74% | 54,4000 | 54,5000 | 53,0000 | 35 004 | 1 875 907 | 24.04 17:00 |
| KETY | 339,0000 | -3,0000 | -0,88% | 340,5000 | 343,0000 | 339,0000 | 620 | 211 526 | 24.04 17:00 |
| KGHM | 107,2000 | -0,5500 | -0,51% | 107,7500 | 108,7500 | 106,3500 | 611 346 | 65 630 220 | 24.04 17:01 |
| KGL | 13,4500 | 0,5000 | 3,86% | 12,4000 | 13,4500 | 12,4000 | 5 178 | 67 897 | 24.04 17:00 |
| KINOPOL | 11,3000 | 0,1000 | 0,89% | 11,2000 | 11,3000 | 11,2000 | 48 | 538 | 23.04 10:27 |
| KOGENERA | 37,4000 | 1,0000 | 2,75% | 37,7000 | 37,7000 | 36,4000 | 339 | 12 482 | 24.04 17:00 |
| KOMPAP | 6,6500 | 0,3000 | 4,72% | 6,6500 | 6,6500 | 6,1000 | 185 | 1 137 | 16.04 14:50 |
| KOMPUTRON | 3,7900 | -0,1000 | -2,57% | 3,8000 | 3,8000 | 3,6600 | 8 521 | 31 606 | 24.04 12:03 |
| KONSSTALI | 26,4000 | 0,6000 | 2,33% | 26,4000 | 26,4000 | 26,4000 | 1 | 26 | 24.04 09:01 |
| KPPD | 25,4000 | 0,2000 | 0,79% | 25,4000 | 25,4000 | 24,4000 | 20 | 503 | 24.04 12:40 |
| KRAKCHEM | 1,2000 | 0,0600 | 5,26% | 1,2000 | 1,2000 | 1,2000 | 7 | 8 | 24.04 09:03 |
| KREC | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 5 | 21 | 24.04 09:00 |
| KREDYTIN | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 1 | 11 | 23.04 09:54 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| KRKA | 261,0000 | 1,0000 | 0,38% | 260,0000 | 261,0000 | 260,0000 | 1 000 | 260 200 | 23.04 11:11 |
| KRUK | 161,4000 | -0,6000 | -0,37% | 162,8000 | 164,4000 | 160,2000 | 57 488 | 9 295 505 | 24.04 17:04 |
| KRUSZWICA | 48,4000 | 0,4000 | 0,83% | 48,3000 | 48,4000 | 48,0000 | 835 | 40 224 | 24.04 16:49 |
| KRVITAMIN | 4,6800 | 0,2800 | 6,36% | 4,6800 | 4,6800 | 4,6800 | 5 | 23 | 24.04 09:00 |
| KSGAGRO | 1,3000 | 0,0100 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 8 147 | 10 591 | 24.04 15:05 |
| LABOPRINT | 11,4000 | -0,5500 | -4,60% | 11,5000 | 11,5000 | 11,4000 | 665 | 7 582 | 24.04 16:21 |
| LARK | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 4 147 | 622 | 02.05 11:21 |
| LARQ | 6,1000 | -0,2500 | -3,94% | 6,4000 | 6,4000 | 6,0500 | 4 678 | 28 567 | 24.04 16:22 |
| LCCORP | 2,4750 | 0,0250 | 1,02% | 2,4400 | 2,5100 | 2,4400 | 171 781 | 425 553 | 24.04 17:00 |
| LENA | 3,2800 | 0,0100 | 0,31% | 3,3000 | 3,4100 | 3,2800 | 18 194 | 60 262 | 24.04 17:00 |
| LENTEX | 7,3600 | 0,0200 | 0,27% | 7,3600 | 7,4200 | 7,3600 | 50 173 | 369 485 | 24.04 17:01 |
| LIBET | 1,0600 | 0,0100 | 0,95% | 1,0500 | 1,0600 | 1,0100 | 72 823 | 75 839 | 24.04 17:00 |
| LIVECHAT | 29,4000 | 0,3000 | 1,03% | 29,1000 | 29,4000 | 29,0000 | 2 986 | 87 120 | 24.04 17:00 |
| LOKUM | 18,5000 | 0,0000 | 0,00% | 18,7000 | 18,8000 | 18,0000 | 9 384 | 171 868 | 24.04 17:00 |
| LOTOS | 86,3400 | 1,6000 | 1,89% | 85,0200 | 86,6200 | 84,1400 | 333 225 | 28 583 352 | 24.04 17:00 |
| LPP | 8 555,0000 | 55,0000 | 0,65% | 8 435,0000 | 8 585,0000 | 8 435,0000 | 3 621 | 30 845 204 | 24.04 17:00 |
| LSISOFT | 10,7000 | -0,2000 | -1,83% | 10,7000 | 10,7000 | 10,4000 | 1 999 | 20 914 | 24.04 11:13 |
| LUBAWA | 0,7100 | 0,0040 | 0,57% | 0,7060 | 0,7100 | 0,6920 | 30 501 | 21 573 | 24.04 17:02 |
| MABION | 81,3000 | -2,2000 | -2,63% | 83,0000 | 83,0000 | 79,2000 | 3 477 | 281 042 | 24.04 17:00 |
| MAKARONPL | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,5000 | 2 190 | 10 253 | 24.04 11:58 |
| MANGATA | 71,5000 | 1,0000 | 1,42% | 71,5000 | 71,5000 | 71,5000 | 2 | 143 | 24.04 09:02 |
| MARVIPOL | 4,1500 | -0,0500 | -1,19% | 4,2000 | 4,2200 | 4,1200 | 15 415 | 64 304 | 24.04 17:00 |
| MASTERPHA | 5,9000 | 0,0000 | 0,00% | 5,9400 | 5,9400 | 5,7200 | 803 | 4 684 | 24.04 17:00 |
| MAXCOM | 24,4000 | 0,0000 | 0,00% | 24,4000 | 24,4000 | 23,6000 | 4 837 | 115 643 | 24.04 17:00 |
| MBANK | 442,2000 | -0,8000 | -0,18% | 443,0000 | 443,0000 | 439,2000 | 24 977 | 11 027 404 | 24.04 17:00 |
| MBWS | 13,5200 | 0,0000 | 0,00% | 13,5200 | 13,5200 | 13,5200 | 50 | 676 | 18.04 09:00 |
| MCI | 8,2800 | -0,2200 | -2,59% | 8,5000 | 8,5000 | 8,2800 | 29 362 | 244 912 | 24.04 17:00 |
| MDIENERGIA | 3,5900 | 0,2200 | 6,53% | 3,6000 | 3,6000 | 3,3000 | 2 851 | 9 645 | 24.04 13:35 |
| MEDIACAP | 2,0700 | 0,0700 | 3,50% | 1,9800 | 2,0700 | 1,9800 | 934 | 1 905 | 24.04 15:52 |
| MEDICALG | 33,9000 | -0,9000 | -2,59% | 34,8000 | 34,8000 | 33,1000 | 8 433 | 285 707 | 24.04 17:00 |
| MEGARON | 12,1000 | 0,0000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 6 | 73 | 10.04 11:00 |
| MENNICA | 22,0000 | -0,2000 | -0,90% | 22,0000 | 22,0000 | 22,0000 | 810 | 17 820 | 24.04 16:39 |
| MERCATOR | 7,4900 | 0,3500 | 4,90% | 7,2300 | 7,6600 | 7,1700 | 55 725 | 412 366 | 24.04 17:01 |
| MERCOR | 7,9800 | 0,0200 | 0,25% | 7,9000 | 7,9800 | 7,9000 | 21 | 166 | 24.04 11:58 |
| MEXPOLSKA | 3,9800 | -0,1200 | -2,93% | 3,9800 | 4,0800 | 3,7800 | 53 749 | 206 619 | 24.04 17:00 |
| MFO | 24,8000 | -1,1000 | -4,25% | 25,9000 | 25,9000 | 24,8000 | 46 | 1 151 | 24.04 12:05 |
| MILKILAND | 0,5200 | 0,0100 | 1,96% | 0,5200 | 0,5200 | 0,5200 | 5 000 | 2 600 | 24.04 15:00 |
| MILLENNIUM | 9,5100 | 0,0750 | 0,79% | 9,4000 | 9,5200 | 9,3700 | 807 742 | 7 631 926 | 24.04 17:00 |
| MIRACULUM | 1,4000 | 0,0000 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 221 | 307 | 24.04 09:52 |
| MIRBUD | 1,1200 | 0,0050 | 0,45% | 1,1100 | 1,1250 | 1,1000 | 53 381 | 59 154 | 24.04 16:45 |
| MLPGROUP | 48,0000 | 0,0000 | 0,00% | 48,0000 | 49,0000 | 48,0000 | 4 | 193 | 24.04 17:00 |
| MLSYSTEM | 24,8000 | 0,0000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 271 | 6 721 | 24.04 16:25 |
| MNI | 0,0300 | 0,0000 | 0,00% | 0,0300 | 0,0300 | 0,0300 | 2 210 795 | 66 324 | 29.03 15:00 |
| MOBRUK | 78,0000 | 0,0000 | 0,00% | 78,0000 | 78,0000 | 78,0000 | 107 | 8 346 | 18.04 15:03 |
| MOJ | 0,7900 | -0,0450 | -5,39% | 0,7800 | 0,8000 | 0,7600 | 13 168 | 10 214 | 24.04 16:45 |
| MOL | 45,8200 | 2,8200 | 6,56% | 45,8400 | 45,8400 | 45,8200 | 40 000 | 1 833 000 | 24.04 17:00 |
| MONNARI | 5,8000 | 0,0000 | 0,00% | 5,8200 | 5,8200 | 5,7200 | 4 786 | 27 497 | 24.04 17:00 |
| MORIZON | 0,9700 | 0,0000 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 51 | 49 | 24.04 11:56 |
| MOSTALPLC | 5,1800 | -0,2200 | -4,07% | 5,3800 | 5,3800 | 5,0400 | 8 590 | 44 419 | 24.04 17:04 |
| MOSTALWAR | 3,1500 | -0,0100 | -0,32% | 3,2200 | 3,2200 | 3,0100 | 14 842 | 46 023 | 24.04 16:18 |
| MOSTALZAB | 0,4500 | -0,0350 | -7,22% | 0,4600 | 0,4600 | 0,4500 | 389 180 | 176 890 | 24.04 15:29 |
| MUZA | 2,6400 | -0,1200 | -4,35% | 2,6400 | 2,6400 | 2,6400 | 300 | 792 | 24.04 09:24 |
| MWTRADE | 2,9000 | 0,0000 | 0,00% | 2,9800 | 2,9800 | 2,9000 | 11 482 | 33 299 | 24.04 16:27 |
| NANOGROUP | 2,5200 | -0,2800 | -10,00% | 2,5200 | 2,5200 | 2,5200 | 580 | 1 462 | 23.04 15:00 |
| NETIA | 4,9900 | 0,0600 | 1,22% | 4,9800 | 4,9900 | 4,8200 | 25 028 | 123 133 | 24.04 17:00 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 262,0000 | 2,0000 | 0,77% | 258,0000 | 265,0000 | 256,0000 | 2 855 | 748 581 | 24.04 17:03 |
| NEWAG | 17,2000 | 0,0000 | 0,00% | 17,2000 | 17,7500 | 17,1000 | 53 002 | 916 925 | 24.04 16:43 |
| NORTCOAST | 4,9900 | 0,1700 | 3,53% | 4,8400 | 4,9900 | 4,8300 | 9 580 | 46 384 | 24.04 15:14 |
| NOVATURAS | 36,0000 | -1,4000 | -3,74% | 35,0000 | 36,0000 | 35,0000 | 135 | 4 775 | 15.04 13:36 |
| NOVITA | 42,2000 | 0,0000 | 0,00% | 42,2000 | 42,2000 | 42,2000 | 7 | 295 | 24.04 13:50 |
| NOWAGALA | 0,4840 | 0,0040 | 0,83% | 0,4820 | 0,4940 | 0,4700 | 38 490 | 18 357 | 24.04 16:44 |
| NTTSYSTEM | 2,2000 | -0,0500 | -2,22% | 2,2700 | 2,2700 | 2,1800 | 2 573 | 5 641 | 24.04 16:20 |
| OAT | 16,2000 | 0,0000 | 0,00% | 15,6000 | 16,2000 | 15,6000 | 2 100 | 33 177 | 24.04 17:00 |
| ODLEWNIE | 3,5400 | 0,0600 | 1,72% | 3,5400 | 3,5400 | 3,4800 | 3 770 | 13 288 | 24.04 17:00 |
| OEX | 18,1000 | 1,6000 | 9,70% | 16,5000 | 18,1000 | 16,5000 | 550 | 9 155 | 23.04 12:59 |
| OPENFIN | 0,5400 | -0,0100 | -1,82% | 0,5300 | 0,5400 | 0,5300 | 36 913 | 19 660 | 15.04 15:02 |
| OPONEO.PL | 28,6000 | -3,0000 | -9,49% | 30,8000 | 30,9000 | 28,6000 | 4 485 | 131 976 | 24.04 17:00 |
| OPTEAM | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 383 | 10 373 | 24.04 10:25 |
| ORANGEPL | 5,0050 | 0,1330 | 2,73% | 4,8760 | 5,0100 | 4,8760 | 1 565 428 | 7 788 119 | 24.04 17:00 |
| ORBIS | 90,0000 | 0,0000 | 0,00% | 90,0000 | 90,0000 | 90,0000 | 1 044 | 93 960 | 24.04 16:40 |
| ORCOGROUP | 1,2800 | 0,1100 | 9,40% | 1,2800 | 1,2800 | 1,2800 | 120 | 154 | 24.04 16:41 |
| ORION | 7,2500 | 0,0000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 3 | 22 | 24.04 09:06 |
| ORZBIALY | 10,8000 | 0,4500 | 4,35% | 10,5500 | 10,8000 | 10,5500 | 599 | 6 351 | 24.04 16:42 |
| OTLOG | 8,0500 | 0,0000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 5 | 40 | 24.04 09:00 |
| OTMUCHOW | 1,8000 | 0,0000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 100 | 180 | 18.04 12:41 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 104,0000 | -1,0000 | -0,95% | 105,0000 | 105,0000 | 104,0000 | 12 | 1 249 | 24.04 09:34 |
| PAMAPOL | 1,3200 | 0,0300 | 2,33% | 1,2900 | 1,3200 | 1,2900 | 13 951 | 18 082 | 23.04 15:38 |
| PANOVA | 12,8000 | 0,0000 | 0,00% | 12,7000 | 12,8000 | 12,7000 | 670 | 8 559 | 24.04 17:00 |
| PATENTUS | 1,6900 | -0,0600 | -3,43% | 1,7500 | 1,7500 | 1,6500 | 52 423 | 88 062 | 24.04 17:00 |
| PBG | 0,0898 | -0,0022 | -2,39% | 0,0900 | 0,0900 | 0,0898 | 815 084 | 73 332 | 24.04 15:28 |
| PBKM | 64,0000 | 0,0000 | 0,00% | 64,2000 | 64,2000 | 64,0000 | 5 498 | 351 872 | 24.04 15:44 |
| PBSFINANSE | 0,2700 | -0,0040 | -1,46% | 0,2520 | 0,2700 | 0,2520 | 1 002 | 253 | 24.04 15:00 |
| PCCEXOL | 1,5600 | -0,0050 | -0,32% | 1,5600 | 1,5600 | 1,5600 | 110 | 172 | 24.04 09:24 |
| PCCINTER | 2,6700 | -0,0100 | -0,37% | 2,6800 | 2,6800 | 2,6700 | 630 | 1 687 | 02.03 16:01 |
| PCCROKITA | 84,8000 | -0,2000 | -0,24% | 85,0000 | 85,2000 | 83,6000 | 2 659 | 224 504 | 24.04 17:00 |
| PCM | 23,4000 | -0,2000 | -0,85% | 23,6000 | 23,6000 | 23,4000 | 23 999 | 562 952 | 24.04 17:03 |
| PEIXIN | 1,1800 | 0,0100 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 607 | 716 | 01.04 15:26 |
| PEKABEX | 9,9500 | -0,2500 | -2,45% | 10,1000 | 10,2000 | 9,9000 | 25 281 | 253 018 | 24.04 17:00 |
| PEKAO | 116,2500 | -1,1500 | -0,98% | 117,2500 | 117,8500 | 115,8500 | 1 346 956 | 157 416 128 | 24.04 17:03 |
| PEMANAGER | 18,7000 | -0,3000 | -1,58% | 19,1500 | 19,1500 | 18,7000 | 1 039 | 19 437 | 24.04 17:00 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 27,7000 | 0,3000 | 1,09% | 27,5000 | 27,9000 | 27,4000 | 1 699 | 46 808 | 24.04 16:46 |
| PEPEES | 1,5100 | 0,0100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 3 | 5 | 24.04 09:01 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PFLEIDER | 24,9000 | -0,2000 | -0,80% | 25,1000 | 25,1000 | 24,2000 | 2 451 | 60 295 | 24.04 17:00 |
| PGE | 9,5400 | -0,0620 | -0,65% | 9,6900 | 9,6900 | 9,2760 | 2 426 609 | 22 930 734 | 24.04 17:02 |
| PGNIG | 5,9350 | 0,0450 | 0,76% | 5,9000 | 5,9700 | 5,8200 | 4 019 267 | 23 734 712 | 24.04 17:03 |
| PGO | 1,7600 | -0,0550 | -3,03% | 1,8150 | 1,8150 | 1,7000 | 49 193 | 85 001 | 24.04 15:12 |
| PGSSOFT | 10,1000 | 0,0600 | 0,60% | 10,3600 | 10,3600 | 10,0400 | 3 195 | 32 269 | 24.04 16:46 |
| PHN | 11,8500 | 0,5500 | 4,87% | 11,3500 | 11,8500 | 11,3500 | 266 | 3 040 | 24.04 12:02 |
| PKNORLEN | 101,3500 | -0,2500 | -0,25% | 101,6000 | 101,9500 | 100,8000 | 707 948 | 71 625 800 | 24.04 17:03 |
| PKOBP | 39,7600 | 0,0700 | 0,18% | 39,5300 | 39,8700 | 39,3600 | 2 598 172 | 103 094 056 | 24.04 17:04 |
| PKPCARGO | 46,0000 | 0,3000 | 0,66% | 45,0500 | 46,6000 | 45,0500 | 4 556 | 209 312 | 24.04 17:00 |
| PLASTBOX | 1,9740 | 0,0000 | 0,00% | 1,9740 | 1,9740 | 1,9740 | 8 | 16 | 24.04 09:00 |
| PLATYNINW | 0,4810 | 0,0000 | 0,00% | 0,4810 | 0,4810 | 0,4810 | 18 | 9 | 24.04 14:13 |
| PLAY | 25,0600 | -0,1400 | -0,56% | 25,2000 | 25,2000 | 24,6600 | 487 241 | 12 159 900 | 24.04 17:00 |
| PLAYWAY | 195,2000 | -4,8000 | -2,40% | 199,6000 | 202,0000 | 195,2000 | 13 458 | 2 668 855 | 24.04 17:00 |
| PLAZACNTR | 2,4600 | 0,0000 | 0,00% | 2,4600 | 2,4600 | 2,3400 | 1 493 | 3 604 | 24.04 16:48 |
| PMPG | 1,7500 | 0,0500 | 2,94% | 1,7000 | 1,7500 | 1,7000 | 2 038 | 3 544 | 24.04 13:20 |
| POLICE | 14,8000 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,6000 | 496 | 7 323 | 24.04 12:13 |
| POLIMEXMS | 2,8000 | -0,0300 | -1,06% | 2,8450 | 2,8500 | 2,7900 | 93 949 | 263 639 | 24.04 17:00 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLNA | 16,0000 | -0,3000 | -1,84% | 16,0000 | 16,9600 | 15,5000 | 14 571 | 232 232 | 27.11 17:00 |
| POLNORD | 7,2000 | 0,0800 | 1,12% | 7,2200 | 7,2600 | 7,0000 | 10 707 | 76 482 | 24.04 17:03 |
| POLWAX | 6,9200 | 0,1800 | 2,67% | 6,8900 | 6,9200 | 6,6500 | 29 482 | 199 471 | 24.04 16:46 |
| POZBUD | 2,3300 | -0,1100 | -4,51% | 2,4700 | 2,4700 | 2,3000 | 18 157 | 42 588 | 24.04 17:00 |
| PRAGMAFA | 15,7000 | 0,3000 | 1,95% | 15,1000 | 15,7000 | 15,1000 | 46 | 695 | 24.04 14:29 |
| PRAGMAINK | 7,4200 | 0,3200 | 4,51% | 7,1800 | 7,4200 | 7,1800 | 210 | 1 510 | 24.04 17:00 |
| PRAIRIE | 0,9850 | -0,0150 | -1,50% | 1,0000 | 1,0000 | 0,9700 | 160 808 | 157 879 | 24.04 17:00 |
| PRIMAMODA | 2,2800 | -0,0800 | -3,39% | 2,2800 | 2,2800 | 2,2800 | 223 | 508 | 17.04 15:00 |
| PRIMETECH | 1,1500 | -0,0220 | -1,88% | 1,1700 | 1,1960 | 1,1200 | 20 672 | 23 785 | 24.04 16:29 |
| PROCAD | 1,4900 | 0,0000 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 5 200 | 7 748 | 24.04 16:44 |
| PROCHEM | 15,9500 | 0,0000 | 0,00% | 15,9500 | 15,9500 | 15,9500 | 5 | 80 | 24.04 09:00 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 18,3000 | -0,1000 | -0,54% | 18,4500 | 18,4500 | 18,3000 | 4 | 74 | 24.04 12:59 |
| PROTEKTOR | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1300 | 4,0000 | 3 938 | 16 223 | 24.04 17:00 |
| PROVIDENT | 9,8500 | 0,4500 | 4,79% | 9,8500 | 9,8500 | 9,8500 | 3 | 30 | 18.04 09:01 |
| PULAWY | 102,5000 | 2,5000 | 2,50% | 102,5000 | 102,5000 | 100,0000 | 527 | 52 907 | 24.04 17:00 |
| PZU | 42,0200 | -0,3700 | -0,87% | 42,4400 | 42,4400 | 41,8600 | 1 072 220 | 45 207 560 | 24.04 17:04 |
| QUANTUM | 15,9000 | 0,0000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 407 | 6 471 | 24.04 09:32 |
| QUERCUS | 2,5000 | -0,0500 | -1,96% | 2,5000 | 2,5000 | 2,4500 | 6 768 | 16 891 | 24.04 16:37 |
| QUMAK | 0,0860 | 0,0040 | 4,88% | 0,0860 | 0,0860 | 0,0860 | 123 | 11 | 24.04 11:00 |
| R22 | 20,3000 | 0,0000 | 0,00% | 20,3000 | 20,3000 | 19,8500 | 167 | 3 335 | 24.04 17:00 |
| RADPOL | 1,4200 | -0,0200 | -1,39% | 1,4800 | 1,4800 | 1,4200 | 16 296 | 23 266 | 24.04 15:41 |
| RAFAKO | 2,0450 | -0,1300 | -5,98% | 2,1250 | 2,1600 | 1,9600 | 951 896 | 1 926 991 | 24.04 17:00 |
| RAFAMET | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 10 | 120 | 23.04 10:30 |
| RAINBOW | 25,0000 | -0,3000 | -1,19% | 25,0000 | 25,3000 | 24,2000 | 11 240 | 278 957 | 24.04 17:00 |
| RANKPROGR | 1,4300 | -0,0150 | -1,04% | 1,4800 | 1,4800 | 1,3900 | 15 219 | 21 841 | 24.04 16:41 |
| RAWLPLUG | 8,5000 | -0,1800 | -2,07% | 9,0200 | 9,0200 | 8,5000 | 1 570 | 13 361 | 24.04 16:37 |
| REDAN | 0,4200 | 0,0000 | 0,00% | 0,3700 | 0,4200 | 0,3700 | 20 299 | 7 638 | 24.04 16:16 |
| REDWOOD | 0,0850 | 0,0050 | 6,25% | 0,0885 | 0,0885 | 0,0850 | 21 | 2 | 24.04 15:00 |
| REGNON | 0,1000 | -0,0200 | -16,67% | 0,1000 | 0,1000 | 0,1000 | 41 764 | 4 176 | 29.03 15:00 |
| REINHOLD | 0,1900 | 0,0000 | 0,00% | 0,1900 | 0,1900 | 0,1900 | 5 | 1 | 24.04 15:00 |
| REINO | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 10 | 16 | 23.04 09:17 |
| RELPOL | 7,4500 | -0,2000 | -2,61% | 7,5000 | 7,5000 | 7,4500 | 7 869 | 58 639 | 24.04 16:48 |
| REMAK | 12,4500 | 0,3500 | 2,89% | 12,9500 | 12,9500 | 12,4500 | 105 | 1 310 | 24.04 16:39 |
| RESBUD | 0,2300 | -0,0080 | -3,36% | 0,2300 | 0,2300 | 0,2300 | 2 600 | 598 | 12.04 15:00 |
| ROBYG | 3,9800 | -0,0100 | -0,25% | 3,9800 | 3,9900 | 3,9800 | 23 060 | 91 804 | 01.03 16:49 |
| RONSON | 0,8450 | 0,0000 | 0,00% | 0,8450 | 0,8700 | 0,8450 | 3 827 | 3 256 | 24.04 12:08 |
| ROPCZYCE | 34,0000 | 0,4000 | 1,19% | 35,3000 | 36,0000 | 33,5000 | 8 474 | 292 958 | 24.04 17:04 |
| RUBICON | 0,9800 | 0,0000 | 0,00% | 0,9800 | 0,9800 | 0,9200 | 489 | 453 | 24.04 17:00 |
| SADOVAYA | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 12 000 | 1 440 | 02.05 15:00 |
| SANOK | 25,0000 | -0,7000 | -2,72% | 26,0000 | 26,0000 | 24,7000 | 4 111 | 104 591 | 24.04 17:00 |
| SANPL | 399,6000 | -0,4000 | -0,10% | 400,0000 | 400,0000 | 392,4000 | 59 702 | 23 777 298 | 24.04 17:02 |
| SANTANDER | 19,4920 | 0,4880 | 2,57% | 19,0160 | 19,9840 | 19,0120 | 711 | 13 709 | 24.04 15:36 |
| SANWIL | 0,6500 | 0,0050 | 0,78% | 0,6500 | 0,6500 | 0,6400 | 3 305 | 2 119 | 23.04 17:00 |
| SARE | 5,2000 | 0,0000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 499 | 2 595 | 16.04 14:04 |
| SCOPAK | 0,1200 | -0,0200 | -14,29% | 0,1200 | 0,1200 | 0,1200 | 3 500 | 420 | 03.04 15:00 |
| SECOGROUP | 16,8000 | 0,4000 | 2,44% | 16,8000 | 16,8000 | 16,8000 | 513 | 8 618 | 18.04 15:55 |
| SEKO | 10,3000 | 0,2000 | 1,98% | 10,0000 | 10,5000 | 10,0000 | 2 755 | 27 894 | 18.04 13:19 |
| SELENAFM | 11,0000 | 0,0000 | 0,00% | 10,9000 | 11,0000 | 10,7000 | 1 295 | 14 164 | 24.04 16:48 |
| SELVITA | 62,2000 | -1,2000 | -1,89% | 63,0000 | 63,0000 | 62,2000 | 773 | 48 323 | 24.04 17:00 |
| SELVITA-PDA | 57,5000 | -3,5000 | -5,74% | 57,5000 | 57,5000 | 57,5000 | 12 | 690 | 09.04 14:17 |
| SERINUS | 0,5650 | 0,0050 | 0,89% | 0,5600 | 0,5850 | 0,5500 | 348 978 | 195 269 | 24.04 17:01 |
| SESCOM | 32,2000 | -1,6000 | -4,73% | 32,2000 | 32,2000 | 32,2000 | 224 | 7 213 | 18.04 09:00 |
| SETANTA | 1,2500 | 0,0000 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 4 220 | 5 275 | 24.04 09:29 |
| SFINKS | 0,7700 | 0,0100 | 1,32% | 0,7700 | 0,7700 | 0,7440 | 36 270 | 27 315 | 24.04 17:00 |
| SILVAIR-REGS | 14,7500 | 0,0000 | 0,00% | 14,7500 | 14,7500 | 14,7500 | 2 | 30 | 24.04 10:25 |
| SILVANO | 11,4500 | -0,1500 | -1,29% | 11,4500 | 11,4500 | 11,4500 | 10 | 115 | 18.04 09:23 |
| SIMPLE | 6,8000 | -0,2000 | -2,86% | 7,0000 | 7,0000 | 6,8000 | 1 827 | 12 531 | 24.04 16:18 |
| SKARBIEC | 16,6000 | -0,4000 | -2,35% | 16,8000 | 16,8000 | 16,5000 | 1 957 | 32 412 | 24.04 16:39 |
| SKOTAN | 0,8600 | 0,0000 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 4 200 | 3 612 | 24.04 11:07 |
| SKYLINE | 0,6400 | 0,0000 | 0,00% | 0,6400 | 0,6400 | 0,6300 | 16 130 | 10 165 | 24.04 16:46 |
| SLEEPZAG | 2,1600 | 0,0000 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 295 | 637 | 08.04 09:00 |
| SNIEZKA | 95,5000 | -0,5000 | -0,52% | 93,5000 | 95,5000 | 93,5000 | 308 | 29 121 | 24.04 11:55 |
| SOHODEV | 1,0150 | -0,0050 | -0,49% | 1,0150 | 1,0150 | 1,0150 | 5 133 | 5 210 | 24.04 15:27 |
| SOLAR | 0,5800 | -0,0100 | -1,69% | 0,5900 | 0,5900 | 0,5800 | 3 146 | 1 845 | 24.04 15:26 |
| SONEL | 8,0500 | 0,7500 | 10,27% | 7,3000 | 8,2500 | 7,3000 | 5 287 | 41 618 | 24.04 17:00 |
| SOPHARMA | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 20 | 166 | 25.02 09:00 |
| STALEXP | 3,5400 | 0,0250 | 0,71% | 3,5150 | 3,5700 | 3,5150 | 35 192 | 124 636 | 24.04 17:00 |
| STALPROD | 332,5000 | 2,5000 | 0,76% | 328,0000 | 333,0000 | 327,0000 | 778 | 256 819 | 24.04 17:00 |
| STALPROFI | 8,4500 | 0,0500 | 0,60% | 8,4000 | 8,5000 | 8,4000 | 1 170 | 9 856 | 24.04 15:33 |
| STAPORKOW | 1,8500 | 0,0600 | 3,35% | 1,8500 | 1,8500 | 1,8500 | 200 | 370 | 18.04 15:13 |
| STARHEDGE | 0,7100 | 0,0200 | 2,90% | 0,6900 | 0,7400 | 0,6550 | 73 237 | 52 204 | 24.04 17:00 |
| STELMET | 7,9000 | 0,1000 | 1,28% | 7,7500 | 7,9000 | 7,7500 | 14 019 | 108 650 | 24.04 11:26 |
| SUNEX | 5,7000 | 0,0400 | 0,71% | 5,6600 | 5,7000 | 5,6000 | 3 378 | 19 042 | 24.04 17:00 |
| SUWARY | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 425 | 5 355 | 24.04 16:39 |
| SWISSMED | 1,7000 | -0,0100 | -0,58% | 1,7100 | 1,7100 | 1,6900 | 5 360 | 9 104 | 24.04 17:00 |
| SYGNITY | 2,9500 | 0,0100 | 0,34% | 2,9500 | 2,9500 | 2,9500 | 11 | 32 | 24.04 09:36 |
| SYNEKTIK | 16,1000 | -0,8000 | -4,73% | 16,9000 | 16,9000 | 16,1000 | 10 840 | 177 585 | 24.04 17:04 |
| SYNTHOS | 4,8900 | -0,0100 | -0,20% | 4,9000 | 4,9100 | 4,8800 | 267 394 | 1 309 009 | 15.01 17:00 |
| TALANX | 180,0000 | 15,0000 | 9,09% | 180,0000 | 180,0000 | 180,0000 | 1 | 180 | 04.04 09:39 |
| TALEX | 14,9000 | 0,2000 | 1,36% | 14,9000 | 14,9000 | 14,3500 | 504 | 7 307 | 24.04 16:49 |
| TARCZYNSKI | 15,6000 | 0,0000 | 0,00% | 15,6000 | 15,6000 | 15,6000 | 121 | 1 888 | 23.04 13:54 |
| TATRY | 134,0000 | -2,0000 | -1,47% | 134,0000 | 134,0000 | 134,0000 | 39 | 5 226 | 24.04 09:37 |
| TAURONPE | 1,7730 | -0,0290 | -1,61% | 1,8050 | 1,8180 | 1,7620 | 4 952 095 | 8 848 747 | 24.04 17:00 |
| TBULL | 34,5000 | 0,3000 | 0,88% | 34,3000 | 35,5000 | 33,9000 | 2 582 | 88 960 | 24.04 17:00 |
| TERMOREX | 0,9400 | 0,0200 | 2,17% | 0,9100 | 0,9400 | 0,9100 | 155 | 142 | 24.04 17:00 |
| TESGAS | 3,5600 | -0,1000 | -2,73% | 3,6600 | 3,6600 | 3,5200 | 2 994 | 10 539 | 24.04 10:17 |
| TIM | 7,9800 | -0,0800 | -0,99% | 8,0600 | 8,2600 | 7,9000 | 36 593 | 295 238 | 24.04 17:00 |
| TORPOL | 6,8200 | -0,1800 | -2,57% | 7,1200 | 7,1200 | 6,8200 | 17 571 | 121 673 | 24.04 17:00 |
| TOWERINVT | 24,3000 | 0,9000 | 3,85% | 23,4000 | 24,3000 | 23,0000 | 133 | 3 077 | 24.04 13:05 |
| TOYA | 6,4000 | 0,1000 | 1,59% | 6,3000 | 6,4000 | 5,7000 | 1 296 | 7 796 | 24.04 16:47 |
| TRAKCJA | 2,6750 | 0,0700 | 2,69% | 2,5500 | 2,6750 | 2,5050 | 189 813 | 492 046 | 24.04 17:00 |
| TRANSPOL | 3,4400 | -0,0150 | -0,43% | 3,5400 | 3,5400 | 3,2000 | 26 823 | 90 576 | 24.04 17:00 |
| TRITON | 2,2800 | 0,0000 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 960 | 2 189 | 24.04 13:58 |
| TSGAMES | 119,6000 | -0,4000 | -0,33% | 120,0000 | 122,4000 | 117,8000 | 17 973 | 2 157 365 | 24.04 17:03 |
| TXM | 0,1680 | 0,0160 | 10,53% | 0,1680 | 0,1680 | 0,1680 | 848 | 142 | 24.04 15:00 |
| ULMA | 64,0000 | -0,5000 | -0,78% | 66,5000 | 66,5000 | 64,0000 | 172 | 11 021 | 24.04 15:14 |
| UNIBEP | 6,4600 | 0,0200 | 0,31% | 6,6600 | 6,6600 | 6,3600 | 1 094 | 6 990 | 24.04 16:38 |
| UNICREDIT | 53,6000 | 0,2600 | 0,49% | 53,3900 | 53,6000 | 53,3900 | 300 | 16 031 | 23.04 09:17 |
| UNIMA | 2,9200 | 0,0000 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 100 | 292 | 24.04 14:55 |
| UNIMOT | 13,2000 | -0,8000 | -5,71% | 13,8500 | 14,0000 | 12,7500 | 34 509 | 458 766 | 24.04 17:00 |
| UNIWHEELS | 300,0000 | 0,0000 | 0,00% | 300,0000 | 301,0000 | 299,0000 | 3 977 | 1 192 748 | 19.02 17:00 |
| URSUS | 1,2700 | -0,0780 | -5,79% | 1,3220 | 1,3560 | 1,2700 | 765 723 | 999 215 | 24.04 17:04 |
| VENTUREIN | 1,4800 | 0,0400 | 2,78% | 1,4800 | 1,4800 | 1,4800 | 20 | 30 | 24.04 09:00 |
| VIGOSYS | 342,0000 | 8,0000 | 2,40% | 336,0000 | 342,0000 | 330,0000 | 15 | 5 034 | 24.04 17:00 |
| VINDEXUS | 7,4000 | 0,0000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 400 | 2 960 | 24.04 10:30 |
| VISTAL | 2,2300 | -0,0700 | -3,04% | 2,2000 | 2,3200 | 2,1700 | 121 534 | 270 237 | 24.04 17:00 |
| VISTULA | 4,1500 | 0,0100 | 0,24% | 4,1400 | 4,1750 | 4,1200 | 21 075 | 87 156 | 24.04 17:00 |
| VIVID | 1,4900 | -0,0300 | -1,97% | 1,5200 | 1,5200 | 1,4480 | 103 437 | 153 841 | 24.04 16:25 |
| VOTUM | 6,3000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,2000 | 15 571 | 97 928 | 24.04 16:45 |
| VOXEL | 26,3000 | -0,1000 | -0,38% | 26,4000 | 26,4000 | 26,0000 | 90 | 2 362 | 24.04 17:00 |
| WADEX | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 430 | 2 711 | 24.04 16:45 |
| WARIMPEX | 5,4400 | 0,1800 | 3,42% | 5,4000 | 5,4800 | 5,4000 | 900 | 4 901 | 16.04 16:21 |
| WASKO | 1,5600 | 0,0150 | 0,97% | 1,5450 | 1,5700 | 1,5200 | 4 525 | 7 023 | 24.04 16:32 |
| WAWEL | 826,0000 | -8,0000 | -0,96% | 834,0000 | 834,0000 | 826,0000 | 27 | 22 446 | 24.04 16:44 |
| WDX | 14,8500 | 0,0000 | 0,00% | 14,8500 | 14,8500 | 14,8000 | 232 | 3 440 | 14.03 17:00 |
| WIELTON | 10,8600 | -0,4000 | -3,55% | 11,2600 | 11,2600 | 10,8000 | 44 159 | 481 802 | 24.04 17:00 |
| WIKANA | 1,2700 | 0,0100 | 0,79% | 1,1800 | 1,2700 | 1,1800 | 116 | 147 | 24.04 16:07 |
| WINVEST | 0,8800 | 0,0800 | 10,00% | 0,8800 | 0,8800 | 0,8800 | 100 | 88 | 21.11 15:00 |
| WIRTUALNA | 58,2000 | -1,6000 | -2,68% | 59,8000 | 59,8000 | 58,2000 | 3 865 | 227 164 | 24.04 17:00 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| WITTCHEN | 16,8500 | 0,0000 | 0,00% | 17,1500 | 17,1500 | 16,8500 | 1 381 | 23 435 | 24.04 13:07 |
| WOJAS | 4,9600 | -0,0400 | -0,80% | 4,9000 | 4,9600 | 4,9000 | 868 | 4 275 | 23.04 16:15 |
| WORKSERV | 1,9900 | 0,1140 | 6,08% | 1,8900 | 1,9980 | 1,8800 | 61 538 | 119 934 | 24.04 17:00 |
| XTB | 3,9900 | 0,0700 | 1,79% | 3,9900 | 3,9900 | 3,9100 | 2 294 | 9 127 | 24.04 16:48 |
| XTPL | 167,5000 | -3,0000 | -1,76% | 168,5000 | 168,5000 | 161,0000 | 693 | 113 264 | 24.04 16:49 |
| YOLO | 1,9750 | -0,0250 | -1,25% | 2,0000 | 2,0000 | 1,9750 | 94 | 186 | 24.04 10:55 |
| ZAMET | 0,9200 | 0,0500 | 5,75% | 0,9200 | 0,9200 | 0,8300 | 25 179 | 22 391 | 23.04 17:00 |
| ZASTAL | 0,3100 | 0,0000 | 0,00% | 0,3100 | 0,3100 | 0,3100 | 650 | 202 | 23.04 15:00 |
| ZEPAK | 7,1600 | -0,0600 | -0,83% | 7,2200 | 7,3800 | 7,1600 | 12 046 | 87 521 | 24.04 17:00 |
| ZPUE | 97,0000 | 0,5000 | 0,52% | 99,0000 | 99,0000 | 96,0000 | 46 | 4 424 | 24.04 16:02 |
| ZREMB | 0,4900 | -0,0100 | -2,00% | 0,4700 | 0,4900 | 0,4700 | 15 731 | 7 596 | 28.09 15:02 |
| ZUE | 3,8600 | -0,0400 | -1,03% | 3,9000 | 3,9000 | 3,8000 | 3 437 | 13 105 | 24.04 16:18 |
| ZYWIEC | 490,0000 | 0,0000 | 0,00% | 490,0000 | 490,0000 | 490,0000 | 3 | 1 470 | 24.04 09:23 |
