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 |
|---|---|---|---|---|---|---|---|---|---|
| WAWEL | 700,0000 | -14,0000 | -1,96% | 710,0000 | 714,0000 | 696,0000 | 228 | 160 150 | 22.05 16:40 |
| STALPROD | 237,0000 | -13,0000 | -5,20% | 253,0000 | 253,0000 | 236,0000 | 3 809 | 915 586 | 22.05 17:00 |
| 11BIT | 387,5000 | -8,5000 | -2,15% | 396,0000 | 396,0000 | 380,0000 | 5 840 | 2 258 975 | 22.05 17:00 |
| XTPL | 143,5000 | -4,5000 | -3,04% | 148,0000 | 148,0000 | 140,5000 | 1 104 | 159 439 | 22.05 17:00 |
| SELVITA-PDA | 57,5000 | -3,5000 | -5,74% | 57,5000 | 57,5000 | 57,5000 | 12 | 690 | 09.04 14:17 |
| KRKA | 254,0000 | -3,0000 | -1,17% | 254,0000 | 255,0000 | 254,0000 | 20 | 5 082 | 21.05 14:30 |
| BUDIMEX | 139,4000 | -2,6000 | -1,83% | 142,0000 | 142,0000 | 139,4000 | 3 251 | 456 941 | 22.05 17:00 |
| BOOMBIT-PDA | 20,6700 | -2,2300 | -9,74% | 22,5800 | 22,5800 | 20,0550 | 164 006 | 3 452 437 | 22.05 17:02 |
| CDPROJEKT | 203,3000 | -2,0000 | -0,97% | 206,0000 | 208,4000 | 202,4000 | 457 361 | 93 496 008 | 22.05 17:04 |
| NEUCA | 282,0000 | -2,0000 | -0,70% | 283,0000 | 283,0000 | 280,0000 | 1 255 | 353 057 | 22.05 17:00 |
| UNICREDIT | 44,6450 | -1,8000 | -3,88% | 44,6450 | 44,6450 | 44,6450 | 22 | 982 | 21.05 09:39 |
| SESCOM | 28,4000 | -1,6000 | -5,33% | 29,6000 | 29,6000 | 28,4000 | 215 | 6 309 | 21.05 15:38 |
| MOL | 39,9000 | -1,4600 | -3,53% | 39,9000 | 39,9000 | 39,9000 | 5 | 200 | 09.05 14:30 |
| BNPPL | 50,4000 | -1,4000 | -2,70% | 51,8000 | 51,8000 | 50,4000 | 7 | 356 | 22.05 14:48 |
| PFLEIDER | 19,4500 | -1,1500 | -5,58% | 19,8000 | 19,8000 | 18,6000 | 2 282 | 43 946 | 22.05 16:36 |
| TBULL | 25,5000 | -1,1000 | -4,14% | 26,4000 | 26,4000 | 24,8000 | 9 683 | 243 197 | 22.05 17:00 |
| NEWAG | 16,1000 | -1,0500 | -6,12% | 16,3000 | 16,9000 | 15,8000 | 5 494 | 88 386 | 22.05 17:00 |
| MLPGROUP | 48,0000 | -1,0000 | -2,04% | 49,0000 | 49,0000 | 48,0000 | 14 | 673 | 22.05 16:18 |
| OVOSTAR | 101,0000 | -1,0000 | -0,98% | 101,0000 | 101,0000 | 101,0000 | 2 | 202 | 22.05 09:00 |
| KERNEL | 49,0000 | -0,9500 | -1,90% | 49,8000 | 50,4000 | 48,3500 | 58 359 | 2 863 560 | 22.05 17:00 |
| PKNORLEN | 91,7200 | -0,9200 | -0,99% | 92,5000 | 93,4600 | 91,7200 | 873 379 | 80 717 272 | 22.05 17:00 |
| BEDZIN | 19,4000 | -0,9000 | -4,43% | 19,4000 | 19,4000 | 19,4000 | 100 | 1 940 | 22.05 16:33 |
| BOGDANKA | 38,1000 | -0,8000 | -2,06% | 38,8000 | 38,8000 | 38,0000 | 5 777 | 221 172 | 22.05 17:01 |
| FORTUNA | 31,2000 | -0,8000 | -2,50% | 31,5000 | 32,0000 | 31,2000 | 1 515 | 48 082 | 08.06 17:00 |
| PKPCARGO | 43,6000 | -0,8000 | -1,80% | 44,4000 | 44,7500 | 43,5500 | 18 474 | 820 130 | 22.05 17:00 |
| KGHM | 94,7000 | -0,7800 | -0,82% | 94,9000 | 95,7800 | 93,7400 | 600 648 | 56 915 520 | 22.05 17:02 |
| GETBACK | 3,7500 | -0,7700 | -17,04% | 4,1600 | 4,3000 | 3,7500 | 508 713 | 2 087 812 | 16.04 09:04 |
| PLAY | 25,9600 | -0,7200 | -2,70% | 26,7000 | 26,7000 | 25,8600 | 649 295 | 16 909 748 | 22.05 17:01 |
| AGORA | 11,3500 | -0,6500 | -5,42% | 12,2000 | 12,2500 | 11,3500 | 76 711 | 921 233 | 22.05 17:00 |
| JSW | 53,8000 | -0,6500 | -1,19% | 54,5000 | 54,6000 | 53,0500 | 164 255 | 8 830 960 | 22.05 17:00 |
| ELBUDOWA | 8,5600 | -0,6400 | -6,96% | 9,4400 | 9,8600 | 8,5000 | 333 434 | 3 110 632 | 22.05 17:02 |
| I2DEV | 8,9500 | -0,5500 | -5,79% | 8,9500 | 8,9500 | 8,9500 | 2 583 | 23 118 | 22.05 15:00 |
| SLEEPZAG | 1,2800 | -0,5300 | -29,28% | 1,4200 | 1,4200 | 1,2800 | 25 571 | 35 372 | 22.05 16:48 |
| ULMA | 56,0000 | -0,5000 | -0,88% | 56,5000 | 56,5000 | 52,5000 | 1 598 | 85 656 | 22.05 17:00 |
| AVIAAML | 4,2000 | -0,4900 | -10,45% | 4,5000 | 4,5000 | 4,2000 | 10 042 | 43 043 | 12.07 16:28 |
| NORTCOAST | 4,9900 | -0,4100 | -7,59% | 5,0200 | 5,0200 | 4,8800 | 9 872 | 49 217 | 22.05 15:47 |
| BNPPPL | 50,0000 | -0,4000 | -0,79% | 50,4000 | 50,4000 | 50,0000 | 77 | 3 858 | 02.04 17:00 |
| CLNPHARMA | 39,5000 | -0,4000 | -1,00% | 39,1500 | 40,3000 | 39,0500 | 15 694 | 625 496 | 22.05 17:00 |
| INGBSK | 193,6000 | -0,4000 | -0,21% | 195,0000 | 195,0000 | 192,0000 | 2 534 | 490 100 | 22.05 17:01 |
| MBWS | 11,3400 | -0,4000 | -3,41% | 11,3400 | 11,3400 | 11,3400 | 75 | 851 | 22.05 17:00 |
| NOVITA | 40,6000 | -0,4000 | -0,98% | 41,0000 | 41,0000 | 40,6000 | 35 | 1 422 | 22.05 12:10 |
| OPTEAM | 6,7000 | -0,4000 | -5,63% | 6,8000 | 6,8000 | 6,7000 | 1 170 | 7 954 | 21.05 11:45 |
| PANOVA | 13,4000 | -0,4000 | -2,90% | 13,7000 | 13,7000 | 13,2000 | 2 607 | 35 081 | 22.05 17:00 |
| TSGAMES | 131,0000 | -0,4000 | -0,30% | 129,0000 | 134,4000 | 117,2000 | 57 798 | 7 268 814 | 22.05 17:00 |
| WITTCHEN | 15,7000 | -0,4000 | -2,48% | 15,6000 | 16,0000 | 15,6000 | 1 354 | 21 334 | 22.05 16:30 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| DROP | 0,1010 | -0,3290 | -76,51% | 0,0210 | 0,1010 | 0,0210 | 16 362 | 773 | 22.05 15:03 |
| 4FUNMEDIA | 11,0000 | -0,3000 | -2,65% | 11,3000 | 11,3000 | 10,8000 | 2 102 | 22 881 | 22.05 17:00 |
| AMREST | 37,7000 | -0,3000 | -0,79% | 38,8000 | 38,8000 | 37,6000 | 23 646 | 890 942 | 22.05 17:00 |
| ASTARTA | 24,5000 | -0,3000 | -1,21% | 24,4000 | 25,0000 | 24,3000 | 120 879 | 2 985 675 | 22.05 17:00 |
| GPW | 39,2000 | -0,3000 | -0,76% | 39,5000 | 39,5000 | 39,1000 | 17 844 | 702 697 | 22.05 17:00 |
| KOMPAP | 6,3000 | -0,3000 | -4,55% | 6,3000 | 6,3000 | 6,3000 | 96 | 605 | 22.05 11:29 |
| NANOGROUP | 2,7000 | -0,3000 | -10,00% | 2,7000 | 2,7000 | 2,7000 | 443 | 1 196 | 22.05 15:00 |
| POLNA | 16,0000 | -0,3000 | -1,84% | 16,0000 | 16,9600 | 15,5000 | 14 571 | 232 232 | 27.11 17:00 |
| R22 | 18,4000 | -0,3000 | -1,60% | 18,6500 | 18,6500 | 18,0000 | 5 585 | 101 610 | 22.05 17:00 |
| ABPL | 15,9000 | -0,2500 | -1,55% | 16,0000 | 16,2000 | 15,7000 | 5 571 | 87 991 | 22.05 16:37 |
| AATHOLD | 23,0000 | -0,2000 | -0,86% | 23,0000 | 23,4000 | 23,0000 | 1 905 | 43 851 | 19.04 16:44 |
| ATMGRUPA | 3,8700 | -0,2000 | -4,91% | 4,1000 | 4,1000 | 3,8100 | 48 843 | 190 028 | 22.05 16:48 |
| BEST | 22,8000 | -0,2000 | -0,87% | 22,8000 | 22,8000 | 22,8000 | 300 | 6 840 | 21.05 12:03 |
| DEKPOL | 37,8000 | -0,2000 | -0,53% | 38,0000 | 38,0000 | 37,1000 | 363 | 13 603 | 22.05 17:00 |
| ENELMED | 10,8000 | -0,2000 | -1,82% | 11,2000 | 11,2000 | 10,8000 | 800 | 8 660 | 22.05 12:44 |
| INSTALKRK | 16,2500 | -0,2000 | -1,22% | 16,2000 | 16,6000 | 16,2000 | 2 496 | 41 167 | 22.05 17:00 |
| KPPD | 25,2000 | -0,2000 | -0,79% | 25,2000 | 25,2000 | 25,2000 | 235 | 5 922 | 22.05 09:00 |
| LOKUM | 15,2000 | -0,2000 | -1,30% | 15,4000 | 15,4000 | 14,8000 | 3 435 | 51 866 | 22.05 16:40 |
| NOVATURAS | 33,2000 | -0,2000 | -0,60% | 33,2000 | 33,4000 | 33,2000 | 3 100 | 103 220 | 22.05 10:17 |
| OAT | 15,0500 | -0,2000 | -1,31% | 15,8500 | 15,8500 | 15,0500 | 604 | 9 092 | 22.05 14:22 |
| PRAGMAFA | 15,0000 | -0,2000 | -1,32% | 15,0000 | 15,0000 | 15,0000 | 10 | 150 | 22.05 09:49 |
| SEKO | 9,6000 | -0,2000 | -2,04% | 9,6000 | 9,6000 | 9,6000 | 2 947 | 28 291 | 22.05 12:52 |
| SANTANDER | 18,2600 | -0,1980 | -1,07% | 18,5000 | 18,5000 | 17,7000 | 3 587 | 64 848 | 22.05 17:00 |
| HERKULES | 2,2200 | -0,1800 | -7,50% | 2,4000 | 2,4000 | 2,2000 | 26 965 | 61 080 | 22.05 17:00 |
| KREC | 3,5000 | -0,1800 | -4,89% | 3,6600 | 3,6600 | 3,5000 | 5 520 | 19 447 | 22.05 15:59 |
| PROCAD | 1,2950 | -0,1750 | -11,90% | 1,3100 | 1,3300 | 1,2950 | 11 200 | 14 679 | 22.05 16:18 |
| VENTUREIN | 1,4100 | -0,1700 | -10,76% | 1,5200 | 1,5200 | 1,4100 | 2 050 | 2 902 | 16.05 11:09 |
| BALTONA | 8,1000 | -0,1500 | -1,82% | 8,0000 | 8,1000 | 7,6500 | 1 320 | 10 206 | 22.05 14:08 |
| EVEREST | 0,9000 | -0,1500 | -14,29% | 0,9950 | 0,9950 | 0,9000 | 240 | 231 | 21.05 17:00 |
| PHARMENA | 5,3000 | -0,1400 | -2,57% | 5,2000 | 5,3000 | 5,0000 | 2 338 | 12 160 | 22.05 17:00 |
| MORIZON | 0,6400 | -0,1300 | -16,88% | 0,7700 | 0,7700 | 0,6260 | 65 277 | 41 728 | 22.05 16:28 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| AILLERON | 6,9400 | -0,1200 | -1,70% | 7,0800 | 7,3000 | 6,8000 | 2 507 | 17 581 | 22.05 17:00 |
| MONNARI | 5,3200 | -0,1200 | -2,21% | 5,3600 | 5,4400 | 5,2800 | 13 005 | 69 687 | 22.05 17:00 |
| ORCOGROUP | 1,2000 | -0,1200 | -9,09% | 1,2200 | 1,3000 | 1,2000 | 1 399 | 1 698 | 22.05 17:00 |
| EXILLON | 6,9900 | -0,1100 | -1,55% | 6,9900 | 6,9900 | 6,9900 | 1 | 7 | 22.12 09:00 |
| MOSTALPLC | 4,8900 | -0,1100 | -2,20% | 5,0600 | 5,1800 | 4,7000 | 15 645 | 75 442 | 22.05 16:27 |
| XTB | 3,6900 | -0,1100 | -2,89% | 3,7400 | 3,7900 | 3,6200 | 4 215 | 15 630 | 22.05 16:32 |
| ATAL | 39,3000 | -0,1000 | -0,25% | 39,2000 | 39,4000 | 39,2000 | 1 717 | 67 612 | 22.05 16:35 |
| CEZ | 87,8000 | -0,1000 | -0,11% | 87,9500 | 87,9500 | 87,8000 | 39 | 3 426 | 22.05 11:20 |
| CNT | 13,5000 | -0,1000 | -0,74% | 13,5000 | 13,5000 | 13,5000 | 81 | 1 094 | 22.05 12:33 |
| DATAWALK | 20,3000 | -0,1000 | -0,49% | 20,5000 | 20,5000 | 20,3000 | 400 | 8 162 | 22.05 09:41 |
| DELKO | 7,8000 | -0,1000 | -1,27% | 7,7000 | 7,8000 | 7,5500 | 1 260 | 9 632 | 22.05 14:54 |
| GRODNO | 3,7900 | -0,1000 | -2,57% | 3,9600 | 3,9600 | 3,6400 | 5 111 | 19 386 | 22.05 16:48 |
| LABOPRINT | 11,1000 | -0,1000 | -0,89% | 11,1000 | 11,1000 | 11,1000 | 15 | 167 | 22.05 09:44 |
| LIVECHAT | 29,7000 | -0,1000 | -0,34% | 29,8000 | 29,8000 | 29,0500 | 8 077 | 237 118 | 22.05 17:00 |
| LSISOFT | 10,5000 | -0,1000 | -0,94% | 10,4500 | 10,6000 | 10,2000 | 1 799 | 18 523 | 22.05 16:49 |
| MAXCOM | 23,2000 | -0,1000 | -0,43% | 23,6000 | 23,6000 | 23,2000 | 1 459 | 34 002 | 22.05 17:00 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| PHN | 10,1500 | -0,1000 | -0,98% | 10,0000 | 10,2000 | 9,9600 | 9 999 | 99 983 | 22.05 17:00 |
| PLAZACNTR | 2,1000 | -0,1000 | -4,55% | 2,0000 | 2,1800 | 2,0000 | 1 050 | 2 102 | 20.05 15:20 |
| PROCHEM | 15,3500 | -0,1000 | -0,65% | 15,3500 | 15,3500 | 15,3500 | 2 | 31 | 22.05 09:00 |
| REINO | 1,5500 | -0,1000 | -6,06% | 1,5500 | 1,5500 | 1,5500 | 20 | 31 | 21.05 11:00 |
| SARE | 4,9000 | -0,1000 | -2,00% | 4,9000 | 4,9000 | 4,9000 | 50 | 245 | 22.05 17:00 |
| TORPOL | 6,8000 | -0,1000 | -1,45% | 7,0000 | 7,0000 | 6,8000 | 7 229 | 49 482 | 22.05 17:00 |
| TOWERINVT | 22,9000 | -0,1000 | -0,43% | 22,9000 | 22,9000 | 22,9000 | 114 | 2 611 | 21.05 13:54 |
| IDEABANK | 2,4300 | -0,0900 | -3,57% | 2,5100 | 2,6100 | 2,4300 | 133 562 | 335 981 | 22.05 17:03 |
| SWISSMED | 1,7900 | -0,0900 | -4,79% | 1,8800 | 1,9000 | 1,7700 | 29 197 | 55 195 | 22.05 16:01 |
| ARCUS | 2,0200 | -0,0800 | -3,81% | 2,1000 | 2,1800 | 1,9000 | 45 791 | 94 593 | 22.05 16:00 |
| ASSECOPOL | 49,9200 | -0,0800 | -0,16% | 50,4000 | 50,8500 | 49,9200 | 15 136 | 761 484 | 22.05 17:00 |
| GOBARTO | 7,2600 | -0,0800 | -1,09% | 7,3200 | 7,3200 | 7,2600 | 479 | 3 499 | 22.05 15:00 |
| PROTEKTOR | 4,0000 | -0,0800 | -1,96% | 4,1000 | 4,1000 | 4,0000 | 651 | 2 607 | 22.05 14:11 |
| CZTOREBKA | 0,3000 | -0,0700 | -18,92% | 0,3000 | 0,3000 | 0,3000 | 2 300 | 690 | 22.05 15:21 |
| DROZAPOL | 1,5500 | -0,0700 | -4,32% | 1,5500 | 1,5500 | 1,5500 | 357 | 553 | 22.05 13:37 |
| BIOMEDLUB | 0,7300 | -0,0620 | -7,83% | 0,7840 | 0,7920 | 0,7200 | 60 660 | 46 376 | 22.05 17:02 |
| OTMUCHOW | 1,7700 | -0,0600 | -3,28% | 1,7700 | 1,7700 | 1,7700 | 10 | 18 | 21.05 09:00 |
| UNIMA | 2,3400 | -0,0600 | -2,50% | 2,4200 | 2,4200 | 2,3400 | 3 110 | 7 340 | 22.05 17:00 |
| VOTUM | 6,6200 | -0,0600 | -0,90% | 6,7000 | 6,7000 | 6,6200 | 6 752 | 45 090 | 22.05 14:41 |
| 08OCTAVA | 0,8500 | -0,0500 | -5,56% | 0,8500 | 0,8500 | 0,8500 | 52 | 44 | 22.05 15:02 |
| KGL | 14,0000 | -0,0500 | -0,36% | 14,0000 | 14,0000 | 14,0000 | 2 | 28 | 22.05 09:00 |
| NETIA | 4,7900 | -0,0500 | -1,03% | 4,8500 | 4,8500 | 4,7900 | 2 562 | 12 299 | 22.05 16:26 |
| PGSSOFT | 9,0000 | -0,0500 | -0,55% | 9,1000 | 9,1000 | 8,8300 | 8 966 | 80 736 | 22.05 16:45 |
| SETANTA | 1,6500 | -0,0500 | -2,94% | 1,6000 | 1,6500 | 1,6000 | 10 121 | 16 237 | 22.05 16:23 |
| STALPROFI | 8,2000 | -0,0500 | -0,61% | 7,9000 | 8,3000 | 7,7000 | 3 563 | 28 162 | 22.05 17:00 |
| WIKANA | 1,1000 | -0,0500 | -4,35% | 1,1500 | 1,1500 | 1,1000 | 2 201 | 2 456 | 20.05 14:43 |
| PBSFINANSE | 0,2300 | -0,0460 | -16,67% | 0,2300 | 0,2300 | 0,2300 | 105 | 24 | 17.05 15:01 |
| AWBUD | 0,9300 | -0,0450 | -4,62% | 0,9300 | 0,9300 | 0,9300 | 714 | 664 | 29.04 14:23 |
| CORMAY | 1,0460 | -0,0440 | -4,04% | 1,0420 | 1,0640 | 1,0420 | 46 271 | 48 517 | 22.05 17:01 |
| ARCTIC | 2,6500 | -0,0400 | -1,49% | 2,6500 | 2,6900 | 2,6400 | 28 439 | 75 788 | 22.05 17:01 |
| ASBIS | 2,4000 | -0,0400 | -1,64% | 2,4350 | 2,4600 | 2,3550 | 114 760 | 272 886 | 22.05 17:01 |
| ELEKTROTI | 4,0500 | -0,0400 | -0,98% | 4,0700 | 4,0700 | 4,0500 | 237 | 961 | 22.05 14:56 |
| FOTA | 0,0300 | -0,0400 | -57,14% | 0,0300 | 0,0300 | 0,0300 | 372 042 | 11 161 | 12.01 15:22 |
| MASTERPHA | 5,8400 | -0,0400 | -0,68% | 5,8600 | 5,8600 | 5,8400 | 1 315 | 7 680 | 22.05 17:00 |
| MCI | 8,2000 | -0,0400 | -0,49% | 7,8800 | 8,2000 | 7,8600 | 3 010 | 23 777 | 22.05 17:00 |
| OPENFIN | 1,8400 | -0,0400 | -2,13% | 1,8300 | 1,9600 | 1,7500 | 26 553 | 49 356 | 22.05 17:00 |
| COGNOR | 1,5500 | -0,0350 | -2,21% | 1,5950 | 1,5950 | 1,5450 | 64 465 | 100 572 | 22.05 17:04 |
| ENERGA | 7,6150 | -0,0350 | -0,46% | 7,6500 | 7,7700 | 7,6150 | 230 522 | 1 767 256 | 22.05 17:00 |
| BRASTER | 1,6540 | -0,0320 | -1,90% | 1,7000 | 1,7000 | 1,6500 | 20 230 | 33 789 | 22.05 16:47 |
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| ECHO | 3,6900 | -0,0300 | -0,81% | 3,7700 | 3,7700 | 3,6800 | 33 403 | 123 942 | 22.05 17:00 |
| ESTAR | 1,5000 | -0,0300 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 03.12 12:05 |
| PRAIRIE | 1,0000 | -0,0300 | -2,91% | 1,0100 | 1,0300 | 1,0000 | 145 781 | 147 323 | 22.05 17:00 |
| WASKO | 1,4100 | -0,0300 | -2,08% | 1,4350 | 1,4350 | 1,3900 | 3 711 | 5 184 | 22.05 14:34 |
| ALMA | 0,0300 | -0,0200 | -40,00% | 0,0200 | 0,0300 | 0,0200 | 281 810 | 7 201 | 01.06 15:29 |
| AUTOPARTN | 4,7000 | -0,0200 | -0,42% | 4,7600 | 4,8000 | 4,6600 | 33 103 | 156 691 | 22.05 17:00 |
| BOS | 7,0800 | -0,0200 | -0,28% | 7,0800 | 7,1200 | 6,8800 | 21 592 | 151 824 | 22.05 17:00 |
| CFI | 0,4900 | -0,0200 | -3,92% | 0,5100 | 0,5100 | 0,4880 | 41 447 | 20 543 | 22.05 17:00 |
| GINOROSSI | 0,4500 | -0,0200 | -4,26% | 0,4500 | 0,4500 | 0,4500 | 2 029 | 913 | 22.05 12:00 |
| IMMOBILE | 2,8800 | -0,0200 | -0,69% | 2,8800 | 2,8800 | 2,7900 | 3 374 | 9 560 | 22.05 15:09 |
| ODLEWNIE | 3,8200 | -0,0200 | -0,52% | 3,8400 | 3,8400 | 3,8000 | 5 580 | 21 381 | 22.05 12:57 |
| PGO | 1,6400 | -0,0200 | -1,20% | 1,6600 | 1,6600 | 1,6000 | 1 518 | 2 429 | 22.05 13:33 |
| REGNON | 0,1000 | -0,0200 | -16,67% | 0,1000 | 0,1000 | 0,1000 | 41 764 | 4 176 | 29.03 15:00 |
| TRAKCJA | 1,8000 | -0,0200 | -1,10% | 1,8200 | 1,8900 | 1,7800 | 373 885 | 684 741 | 22.05 17:00 |
| TRITON | 2,2800 | -0,0200 | -0,87% | 2,2400 | 2,2800 | 2,2300 | 5 700 | 12 781 | 21.05 16:33 |
| TXM | 0,1200 | -0,0200 | -14,29% | 0,1200 | 0,1200 | 0,1200 | 232 346 | 27 882 | 30.04 15:26 |
| VISTAL | 2,2300 | -0,0200 | -0,89% | 2,2500 | 2,2500 | 2,2000 | 21 667 | 47 853 | 22.05 17:00 |
| ZUE | 3,9800 | -0,0200 | -0,50% | 4,0000 | 4,0000 | 3,8600 | 474 | 1 830 | 22.05 17:00 |
| KCI | 0,4820 | -0,0180 | -3,60% | 0,4900 | 0,4900 | 0,4820 | 52 | 25 | 22.05 15:03 |
| LIBET | 1,0200 | -0,0150 | -1,45% | 1,0350 | 1,0350 | 1,0100 | 25 039 | 25 502 | 22.05 17:00 |
| RONSON | 0,8550 | -0,0150 | -1,72% | 0,8850 | 0,8850 | 0,8550 | 2 257 | 1 977 | 22.05 16:03 |
| SERINUS | 0,6150 | -0,0150 | -2,38% | 0,6100 | 0,6200 | 0,6000 | 300 795 | 182 996 | 22.05 17:00 |
| MOSTALZAB | 0,3870 | -0,0130 | -3,25% | 0,4000 | 0,4000 | 0,3870 | 313 958 | 122 559 | 22.05 15:25 |
| VIVID | 1,4780 | -0,0120 | -0,81% | 1,4940 | 1,4940 | 1,4500 | 14 095 | 20 598 | 22.05 17:00 |
| ATLANTIS | 0,4400 | -0,0102 | -2,27% | 0,4502 | 0,4502 | 0,4320 | 22 613 | 10 062 | 06.05 11:55 |
| APSENERGY | 2,1800 | -0,0100 | -0,46% | 2,2500 | 2,2500 | 2,1800 | 15 | 33 | 22.05 13:16 |
| CHEMOS | 0,3300 | -0,0100 | -2,94% | 0,3200 | 0,3500 | 0,3000 | 259 590 | 80 427 | 30.04 16:48 |
| IMPEXMET | 4,2500 | -0,0100 | -0,23% | 4,2600 | 4,2600 | 4,2300 | 147 191 | 625 199 | 22.05 17:00 |
| JWCONSTR | 2,6700 | -0,0100 | -0,37% | 2,6900 | 2,6900 | 2,6700 | 192 | 513 | 22.05 16:02 |
| KOMPUTRON | 3,7200 | -0,0100 | -0,27% | 3,7200 | 3,7200 | 3,7200 | 3 | 11 | 22.05 09:00 |
| MIRBUD | 1,0800 | -0,0100 | -0,92% | 1,1100 | 1,1300 | 1,0700 | 123 134 | 135 324 | 22.05 17:04 |
| PCCINTER | 2,6700 | -0,0100 | -0,37% | 2,6800 | 2,6800 | 2,6700 | 630 | 1 687 | 02.03 16:01 |
| ROBYG | 3,9800 | -0,0100 | -0,25% | 3,9800 | 3,9900 | 3,9800 | 23 060 | 91 804 | 01.03 16:49 |
| SFINKS | 0,7500 | -0,0100 | -1,32% | 0,7580 | 0,7580 | 0,7020 | 36 216 | 26 635 | 22.05 17:00 |
| SYNTHOS | 4,8900 | -0,0100 | -0,20% | 4,9000 | 4,9100 | 4,8800 | 267 394 | 1 309 009 | 15.01 17:00 |
| TERMOREX | 0,8900 | -0,0100 | -1,11% | 0,8800 | 0,8900 | 0,8780 | 1 120 | 989 | 22.05 13:52 |
| ZREMB | 0,4900 | -0,0100 | -2,00% | 0,4700 | 0,4900 | 0,4700 | 15 731 | 7 596 | 28.09 15:02 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| ABCDATA | 1,4100 | -0,0080 | -0,56% | 1,4180 | 1,4180 | 1,4040 | 39 924 | 56 249 | 22.05 17:00 |
| LUBAWA | 0,6880 | -0,0080 | -1,15% | 0,6960 | 0,6980 | 0,6720 | 31 299 | 21 301 | 22.05 17:00 |
| AIRWAY | 0,6640 | -0,0060 | -0,90% | 0,6680 | 0,6680 | 0,6400 | 11 490 | 7 411 | 22.05 15:20 |
| ARTIFEX | 3,7950 | -0,0050 | -0,13% | 3,7500 | 3,7950 | 3,7000 | 200 | 749 | 22.05 15:44 |
| IDMSA | 0,9600 | -0,0050 | -0,52% | 0,9700 | 0,9700 | 0,9600 | 3 732 | 3 587 | 22.05 17:00 |
| YOLO | 1,9700 | -0,0050 | -0,25% | 1,9700 | 1,9700 | 1,9700 | 10 | 20 | 22.05 09:00 |
| GETIN | 1,0860 | -0,0040 | -0,37% | 1,1200 | 1,1500 | 1,0840 | 836 337 | 929 684 | 22.05 17:03 |
| URSUS | 1,1000 | -0,0040 | -0,36% | 1,1040 | 1,1200 | 1,0900 | 104 890 | 115 139 | 22.05 17:00 |
| FON | 0,0860 | -0,0034 | -3,80% | 0,0860 | 0,0860 | 0,0860 | 21 900 | 1 883 | 07.05 15:00 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| ELEMENTAL | 1,1600 | -0,0020 | -0,17% | 1,1620 | 1,1620 | 1,1520 | 15 801 | 18 277 | 22.05 17:00 |
| PBG | 0,0810 | -0,0002 | -0,25% | 0,0810 | 0,0810 | 0,0810 | 166 424 | 13 480 | 22.05 15:27 |
| ABMSOLID | 0,6000 | 0,0000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 11 | 7 | 21.05 15:00 |
| ACTION | 2,9400 | 0,0000 | 0,00% | 2,9100 | 2,9400 | 2,9000 | 5 341 | 15 534 | 22.05 16:49 |
| ALCHEMIA | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 2 210 | 10 520 | 22.05 15:24 |
| ALUMETAL | 38,0000 | 0,0000 | 0,00% | 38,8000 | 38,8000 | 37,9000 | 8 495 | 323 894 | 22.05 17:04 |
| APATOR | 25,0000 | 0,0000 | 0,00% | 24,4000 | 25,0000 | 24,4000 | 36 | 879 | 22.05 17:00 |
| APLISENS | 10,5000 | 0,0000 | 0,00% | 10,5000 | 10,5000 | 10,4000 | 304 | 3 182 | 22.05 17:00 |
| ARTERIA | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 2 | 10 | 22.05 09:00 |
| ASSECOSEE | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 14,8000 | 210 | 3 128 | 22.05 16:49 |
| ATENDE | 3,8000 | 0,0000 | 0,00% | 3,8400 | 3,8400 | 3,8000 | 1 269 | 4 822 | 22.05 17:01 |
| ATLANTAPL | 5,1000 | 0,0000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 328 | 1 673 | 22.05 15:05 |
| AUGA | 1,7400 | 0,0000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 115 | 200 | 08.11 09:09 |
| BBIDEV | 0,5880 | 0,0000 | 0,00% | 0,5560 | 0,5880 | 0,5520 | 37 510 | 21 172 | 22.05 17:00 |
| BORYSZEW | 3,9600 | 0,0000 | 0,00% | 3,9600 | 4,0900 | 3,9300 | 152 347 | 605 027 | 22.05 17:00 |
| CAPITAL | 2,0500 | 0,0000 | 0,00% | 1,9000 | 2,0500 | 1,9000 | 3 516 | 6 681 | 22.05 13:39 |
| CDRL | 27,0000 | 0,0000 | 0,00% | 27,4000 | 27,4000 | 27,0000 | 976 | 26 621 | 22.05 15:36 |
| CELTIC | 6,3000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 10 | 63 | 17.05 15:50 |
| CIGAMES | 1,0800 | 0,0000 | 0,00% | 1,0800 | 1,0980 | 1,0720 | 156 552 | 169 108 | 22.05 17:00 |
| COALENERG | 0,6000 | 0,0000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 40 946 | 24 568 | 22.05 15:27 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMPERIA | 3,9400 | 0,0000 | 0,00% | 3,7600 | 3,9400 | 3,7600 | 2 144 | 8 325 | 10.05 09:03 |
| DGA | 8,0000 | 0,0000 | 0,00% | 8,2400 | 8,2400 | 8,0000 | 13 | 105 | 22.05 15:15 |
| DOMDEV | 80,8000 | 0,0000 | 0,00% | 80,8000 | 80,8000 | 80,0000 | 2 916 | 235 236 | 22.05 17:03 |
| ELKOP | 0,7480 | 0,0000 | 0,00% | 0,7300 | 0,7480 | 0,6880 | 2 552 | 1 801 | 22.05 10:30 |
| EMPERIA | 99,8000 | 0,0000 | 0,00% | 99,8000 | 99,8000 | 99,8000 | 177 | 17 665 | 10.05 16:49 |
| ENERGOINS | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 0,9500 | 170 | 163 | 22.05 09:58 |
| ERBUD | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,8000 | 12,4000 | 131 | 1 636 | 22.05 09:19 |
| EUROHOLD | 6,1000 | 0,0000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 1 | 6 | 22.05 09:01 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 1 | 9 | 22.05 09:00 |
| FERRO | 13,8500 | 0,0000 | 0,00% | 13,8500 | 13,8500 | 13,8000 | 585 | 8 095 | 22.05 15:20 |
| FMG | 20,4000 | 0,0000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 171 | 3 488 | 07.05 11:00 |
| GEKOPLAST | 15,2000 | 0,0000 | 0,00% | 15,2000 | 15,2000 | 15,2000 | 150 | 2 280 | 15.02 09:14 |
| HELIO | 8,7000 | 0,0000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 3 | 26 | 22.05 09:01 |
| HOLLYWOOD | 0,7500 | 0,0000 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 1 213 | 910 | 22.05 13:08 |
| HYDROTOR | 36,6000 | 0,0000 | 0,00% | 37,0000 | 37,0000 | 36,6000 | 188 | 6 932 | 22.05 13:06 |
| IBSM | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 2 | 22 | 22.05 15:00 |
| IMPERA | 0,8500 | 0,0000 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 9 | 8 | 22.05 15:03 |
| INC | 0,9500 | 0,0000 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 1 568 | 1 425 | 22.05 14:50 |
| INDYGO | 0,2500 | 0,0000 | 0,00% | 0,2500 | 0,2500 | 0,2500 | 1 950 | 488 | 02.05 15:01 |
| INPRO | 5,4000 | 0,0000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 3 | 16 | 22.05 09:00 |
| INTERAOLT | 12,5000 | 0,0000 | 0,00% | 12,5000 | 12,5000 | 12,2500 | 1 361 | 16 967 | 22.05 14:21 |
| INTERBUD | 0,5400 | 0,0000 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 2 000 | 1 080 | 26.04 11:00 |
| INTERCARS | 198,0000 | 0,0000 | 0,00% | 200,0000 | 200,0000 | 197,5000 | 5 061 | 1 001 835 | 22.05 17:00 |
| INTERSPPL | 2,6300 | 0,0000 | 0,00% | 2,6700 | 2,6700 | 2,6300 | 624 | 1 641 | 22.05 17:00 |
| INVISTA | 0,6200 | 0,0000 | 0,00% | 0,6200 | 0,6200 | 0,6200 | 20 | 12 | 22.05 10:35 |
| IQP | 0,3000 | 0,0000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | 2 | 1 | 17.05 11:00 |
| IZOLACJA | 1,6300 | 0,0000 | 0,00% | 1,6300 | 1,6300 | 1,5000 | 1 024 | 1 539 | 22.05 14:00 |
| JHMDEV | 1,5800 | 0,0000 | 0,00% | 1,5900 | 1,5900 | 1,5800 | 963 | 1 522 | 22.05 13:59 |
| JWWINVEST | 1,0300 | 0,0000 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 100 | 103 | 22.05 15:42 |
| K2INTERNT | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 10 | 98 | 22.05 17:00 |
| KBDOM | 0,4200 | 0,0000 | 0,00% | 0,4200 | 0,4200 | 0,4200 | 1 157 | 486 | 22.05 11:00 |
| KERDOS | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 119 343 | 1 193 | 29.03 15:00 |
| KRAKCHEM | 1,1600 | 0,0000 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 6 804 | 7 893 | 22.05 14:40 |
| KRVITAMIN | 4,4400 | 0,0000 | 0,00% | 4,4400 | 4,4400 | 4,4000 | 154 | 680 | 22.05 17:00 |
| LARK | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 4 147 | 622 | 02.05 11:21 |
| MARVIPOL | 3,8000 | 0,0000 | 0,00% | 3,7200 | 3,9200 | 3,6600 | 51 404 | 192 535 | 22.05 17:04 |
| MEDICALG | 27,0000 | 0,0000 | 0,00% | 27,8500 | 27,8500 | 25,2500 | 2 477 | 66 631 | 22.05 17:00 |
| MEGARON | 12,1000 | 0,0000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 5 | 61 | 06.05 11:00 |
| MILKILAND | 0,5350 | 0,0000 | 0,00% | 0,5350 | 0,5350 | 0,5350 | 527 | 282 | 15.05 11:00 |
| MNI | 0,0300 | 0,0000 | 0,00% | 0,0300 | 0,0300 | 0,0300 | 2 210 795 | 66 324 | 29.03 15:00 |
| MOBRUK | 79,5000 | 0,0000 | 0,00% | 72,0000 | 80,0000 | 72,0000 | 363 | 28 849 | 20.05 13:46 |
| MOJ | 0,7100 | 0,0000 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 15 097 | 10 719 | 16.05 11:28 |
| MUZA | 2,6800 | 0,0000 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 215 | 576 | 22.05 10:03 |
| MWTRADE | 2,7800 | 0,0000 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 5 060 | 14 067 | 22.05 09:16 |
| NOWAGALA | 0,5000 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,4900 | 14 743 | 7 225 | 22.05 16:33 |
| OPONEO.PL | 27,3000 | 0,0000 | 0,00% | 26,6000 | 27,8000 | 26,6000 | 373 | 10 070 | 22.05 16:21 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| PCCEXOL | 1,5500 | 0,0000 | 0,00% | 1,6000 | 1,6600 | 1,5400 | 68 161 | 107 600 | 22.05 17:01 |
| PEKABEX | 9,3000 | 0,0000 | 0,00% | 9,3000 | 9,3000 | 9,2500 | 22 401 | 208 118 | 22.05 17:00 |
| PEMANAGER | 15,1000 | 0,0000 | 0,00% | 15,1000 | 15,1500 | 14,6000 | 272 | 4 105 | 22.05 16:30 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEPEES | 1,8400 | 0,0000 | 0,00% | 1,8500 | 1,8500 | 1,7500 | 22 489 | 39 943 | 22.05 16:43 |
| PMPG | 1,4100 | 0,0000 | 0,00% | 1,4800 | 1,5400 | 1,4100 | 4 187 | 6 215 | 22.05 15:23 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLWAX | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,3700 | 3 344 | 21 357 | 22.05 16:49 |
| PRAGMAINK | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 6,8000 | 280 | 1 920 | 22.05 13:28 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| QUANTUM | 15,9000 | 0,0000 | 0,00% | 15,9000 | 15,9000 | 15,9000 | 9 | 143 | 21.05 10:09 |
| RADPOL | 1,4500 | 0,0000 | 0,00% | 1,4100 | 1,4600 | 1,4100 | 76 970 | 111 631 | 22.05 17:00 |
| RAFAMET | 12,1000 | 0,0000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 2 | 24 | 22.05 09:37 |
| RANKPROGR | 1,4200 | 0,0000 | 0,00% | 1,4200 | 1,4200 | 1,3800 | 1 600 | 2 233 | 22.05 16:47 |
| REDAN | 0,4200 | 0,0000 | 0,00% | 0,4000 | 0,4200 | 0,4000 | 330 | 133 | 30.04 16:48 |
| REINHOLD | 0,1690 | 0,0000 | 0,00% | 0,1690 | 0,1690 | 0,1690 | 570 | 96 | 21.05 15:00 |
| REMAK | 11,6000 | 0,0000 | 0,00% | 11,6000 | 11,6000 | 11,6000 | 146 | 1 694 | 22.05 09:02 |
| RESBUD | 0,2300 | 0,0000 | 0,00% | 0,2300 | 0,2300 | 0,2300 | 6 580 | 1 513 | 07.05 15:06 |
| ROPCZYCE | 34,0000 | 0,0000 | 0,00% | 34,0000 | 34,0000 | 34,0000 | 378 | 12 852 | 22.05 15:05 |
| RUBICON | 0,9800 | 0,0000 | 0,00% | 0,9800 | 0,9800 | 0,8880 | 197 | 184 | 22.05 17:00 |
| SADOVAYA | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 12 000 | 1 440 | 02.05 15:00 |
| SANOK | 24,8000 | 0,0000 | 0,00% | 24,2000 | 24,8000 | 24,2000 | 99 | 2 423 | 22.05 15:33 |
| SCOPAK | 0,0940 | 0,0000 | 0,00% | 0,0940 | 0,0940 | 0,0940 | 231 | 22 | 15.05 15:00 |
| SELENAFM | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,8000 | 679 | 7 355 | 22.05 16:39 |
| SILVAIR-REGS | 14,1000 | 0,0000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | 67 | 945 | 22.05 14:14 |
| SIMPLE | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 7 | 49 | 22.05 15:03 |
| SKARBIEC | 16,5000 | 0,0000 | 0,00% | 16,5000 | 16,6000 | 16,5000 | 387 | 6 396 | 22.05 13:43 |
| SKYLINE | 0,6700 | 0,0000 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 50 | 34 | 22.05 14:53 |
| SOHODEV | 1,1450 | 0,0000 | 0,00% | 1,1600 | 1,1600 | 1,1450 | 109 650 | 125 677 | 22.05 15:14 |
| SOLAR | 0,5600 | 0,0000 | 0,00% | 0,5500 | 0,5600 | 0,5500 | 571 | 314 | 22.05 14:07 |
| SONEL | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 5 | 43 | 22.05 10:16 |
| SOPHARMA | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 20 | 166 | 25.02 09:00 |
| STALEXP | 3,4200 | 0,0000 | 0,00% | 3,3800 | 3,4400 | 3,3800 | 11 385 | 38 814 | 22.05 17:00 |
| STAPORKOW | 1,7900 | 0,0000 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 500 | 895 | 21.05 13:53 |
| SYNEKTIK | 16,4800 | 0,0000 | 0,00% | 16,4800 | 16,5000 | 16,2000 | 9 626 | 157 936 | 22.05 17:00 |
| TALANX | 180,0000 | 0,0000 | 0,00% | 178,0000 | 180,0000 | 178,0000 | 35 | 6 281 | 20.05 11:27 |
| TALEX | 15,1500 | 0,0000 | 0,00% | 15,1500 | 15,1500 | 15,1500 | 49 | 742 | 22.05 13:28 |
| TARCZYNSKI | 15,4000 | 0,0000 | 0,00% | 15,5000 | 15,5000 | 15,4000 | 80 | 1 239 | 20.05 13:50 |
| TATRY | 131,0000 | 0,0000 | 0,00% | 131,0000 | 131,0000 | 131,0000 | 20 | 2 620 | 14.05 12:12 |
| TESGAS | 3,0000 | 0,0000 | 0,00% | 3,1000 | 3,1000 | 3,0000 | 6 | 18 | 22.05 12:20 |
| UNIMOT | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,9500 | 12,5500 | 1 701 | 21 676 | 22.05 17:00 |
| UNIWHEELS | 300,0000 | 0,0000 | 0,00% | 300,0000 | 301,0000 | 299,0000 | 3 977 | 1 192 748 | 19.02 17:00 |
| VIGOSYS | 324,0000 | 0,0000 | 0,00% | 324,0000 | 334,0000 | 324,0000 | 125 | 41 000 | 22.05 17:00 |
| WDX | 14,8500 | 0,0000 | 0,00% | 14,8500 | 14,8500 | 14,8000 | 232 | 3 440 | 14.03 17:00 |
| ZAMET | 0,8800 | 0,0000 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 25 | 22 | 22.05 12:14 |
| ZASTAL | 0,2700 | 0,0000 | 0,00% | 0,2700 | 0,2700 | 0,2700 | 1 200 | 324 | 22.05 15:00 |
| TAURONPE | 1,6740 | 0,0010 | 0,06% | 1,6770 | 1,6970 | 1,6660 | 3 622 603 | 6 096 783 | 22.05 17:00 |
| GROCLIN | 2,2200 | 0,0050 | 0,23% | 2,2200 | 2,3000 | 2,1750 | 19 054 | 42 811 | 22.05 17:00 |
| LCCORP | 2,5400 | 0,0050 | 0,20% | 2,5200 | 2,5500 | 2,5050 | 289 744 | 729 421 | 22.05 17:00 |
| STARHEDGE | 0,7750 | 0,0050 | 0,65% | 0,7700 | 0,8000 | 0,7700 | 6 200 | 4 835 | 22.05 17:00 |
| HARPER | 0,1440 | 0,0090 | 6,67% | 0,1450 | 0,1450 | 0,1440 | 56 500 | 8 178 | 22.05 15:08 |
| GETINOBLE | 0,5090 | 0,0095 | 1,90% | 0,5300 | 0,5370 | 0,5000 | 3 136 832 | 1 630 671 | 22.05 17:00 |
| BIOTON | 4,3000 | 0,0100 | 0,23% | 4,2700 | 4,3600 | 4,2200 | 23 654 | 101 017 | 22.05 17:00 |
| EDINVEST | 1,8400 | 0,0100 | 0,55% | 1,8400 | 1,8400 | 1,8400 | 1 | 2 | 22.05 09:37 |
| HUBSTYLE | 0,3800 | 0,0100 | 2,70% | 0,3800 | 0,3800 | 0,3800 | 507 | 193 | 21.05 15:00 |
| IFCAPITAL | 0,5500 | 0,0100 | 1,85% | 0,5500 | 0,5500 | 0,5500 | 489 | 269 | 24.04 14:57 |
| IPOPEMA | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 18 | 25 | 17.05 09:00 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| MDIENERGIA | 3,3300 | 0,0100 | 0,30% | 3,5400 | 3,5400 | 3,3200 | 683 | 2 271 | 22.05 16:43 |
| MIRACULUM | 1,3900 | 0,0100 | 0,72% | 1,3700 | 1,3900 | 1,3700 | 6 100 | 8 431 | 22.05 15:59 |
| MOSTALWAR | 2,8800 | 0,0100 | 0,35% | 2,7800 | 2,9700 | 2,7800 | 18 715 | 52 743 | 22.05 17:00 |
| PATENTUS | 1,3800 | 0,0100 | 0,73% | 1,3000 | 1,3800 | 1,3000 | 131 | 181 | 22.05 09:04 |
| QUMAK | 0,0600 | 0,0127 | 26,85% | 0,0600 | 0,0600 | 0,0600 | 43 695 | 2 622 | 22.05 15:00 |
| RAFAKO | 2,1450 | 0,0150 | 0,70% | 2,1250 | 2,1500 | 2,0800 | 130 899 | 279 389 | 22.05 17:02 |
| TRANSPOL | 3,4800 | 0,0150 | 0,43% | 3,4800 | 3,4800 | 3,4800 | 5 | 17 | 22.05 09:00 |
| AGROTON | 3,7400 | 0,0200 | 0,54% | 3,7000 | 3,7400 | 3,7000 | 191 | 708 | 22.05 10:39 |
| ATREM | 2,1800 | 0,0200 | 0,93% | 2,1800 | 2,1800 | 2,1800 | 100 | 218 | 22.05 11:20 |
| ELZAB | 4,0600 | 0,0200 | 0,50% | 4,0600 | 4,0600 | 4,0600 | 116 | 471 | 22.05 16:36 |
| ESSYSTEM | 2,2400 | 0,0200 | 0,90% | 2,2800 | 2,2800 | 2,2400 | 587 | 1 315 | 22.05 11:39 |
| GPRE | 6,8000 | 0,0200 | 0,29% | 6,8000 | 6,8200 | 6,7800 | 27 449 | 186 612 | 22.05 16:49 |
| INDATA | 0,3100 | 0,0200 | 6,90% | 0,3000 | 0,3300 | 0,2900 | 127 864 | 40 254 | 30.04 17:00 |
| ITMTRADE | 2,0400 | 0,0200 | 0,99% | 2,0100 | 2,0800 | 2,0000 | 3 341 | 6 727 | 22.05 17:00 |
| KANIA | 0,6540 | 0,0200 | 3,15% | 0,6360 | 0,6800 | 0,6200 | 330 033 | 214 841 | 22.05 17:00 |
| LENTEX | 7,3600 | 0,0200 | 0,27% | 7,2200 | 7,3600 | 7,2000 | 1 822 | 13 316 | 22.05 16:28 |
| MEXPOLSKA | 3,6400 | 0,0200 | 0,55% | 3,6200 | 3,6400 | 3,6200 | 12 | 44 | 22.05 09:55 |
| PAMAPOL | 1,2100 | 0,0200 | 1,68% | 1,2100 | 1,2100 | 1,2100 | 2 500 | 3 025 | 20.05 12:04 |
| POLIMEXMS | 2,1400 | 0,0200 | 0,94% | 2,1200 | 2,2000 | 2,1000 | 227 030 | 489 185 | 22.05 17:04 |
| VINDEXUS | 7,5000 | 0,0200 | 0,27% | 7,4800 | 7,5000 | 7,3600 | 4 582 | 34 100 | 22.05 17:00 |
| WADEX | 6,2200 | 0,0200 | 0,32% | 6,2400 | 6,2400 | 6,2200 | 5 019 | 31 317 | 22.05 12:46 |
| IFSA | 0,2140 | 0,0240 | 12,63% | 0,2180 | 0,2180 | 0,2140 | 4 999 | 1 070 | 07.05 15:17 |
| SKOTAN | 0,8000 | 0,0250 | 3,23% | 0,8000 | 0,8000 | 0,8000 | 400 | 320 | 22.05 15:00 |
| DREWEX | 0,3300 | 0,0280 | 9,27% | 0,3300 | 0,3300 | 0,3300 | 2 841 | 938 | 21.05 11:16 |
| FERRUM | 4,0300 | 0,0300 | 0,75% | 4,0000 | 4,0300 | 4,0000 | 101 | 404 | 22.05 15:12 |
| IMS | 3,7300 | 0,0300 | 0,81% | 3,7100 | 3,7900 | 3,7000 | 3 713 | 13 833 | 22.05 13:35 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| NTTSYSTEM | 2,3000 | 0,0300 | 1,32% | 2,2700 | 2,3000 | 2,2100 | 7 620 | 17 294 | 22.05 15:04 |
| PRIMETECH | 1,1500 | 0,0300 | 2,68% | 1,1600 | 1,1900 | 1,1020 | 90 771 | 103 561 | 22.05 17:00 |
| ENAP | 1,1600 | 0,0400 | 3,57% | 1,1400 | 1,1800 | 1,1400 | 19 117 | 22 009 | 22.05 17:00 |
| INTERFERI | 4,0000 | 0,0400 | 1,01% | 3,9600 | 4,0000 | 3,9600 | 420 | 1 674 | 14.05 12:40 |
| POLNORD | 6,3400 | 0,0400 | 0,63% | 6,3000 | 6,3800 | 6,2200 | 2 731 | 17 165 | 22.05 17:00 |
| RAWLPLUG | 8,9800 | 0,0400 | 0,45% | 8,9800 | 8,9800 | 8,9800 | 2 | 18 | 22.05 09:00 |
| WARIMPEX | 5,8200 | 0,0400 | 0,69% | 5,6400 | 5,8600 | 5,6400 | 2 679 | 15 413 | 21.05 16:25 |
| MEDIACAP | 1,9950 | 0,0450 | 2,31% | 1,9950 | 1,9950 | 1,9950 | 125 | 249 | 22.05 16:42 |
| SANWIL | 0,6700 | 0,0450 | 7,20% | 0,6200 | 0,6700 | 0,6200 | 21 311 | 14 251 | 22.05 15:09 |
| WORKSERV | 2,2550 | 0,0450 | 2,04% | 2,1900 | 2,2650 | 2,1900 | 58 780 | 130 046 | 22.05 17:00 |
| ALTUSTFI | 2,2000 | 0,0500 | 2,33% | 2,1550 | 2,2350 | 2,1500 | 11 000 | 23 918 | 22.05 17:00 |
| BETACOM | 9,5000 | 0,0500 | 0,53% | 9,5000 | 9,5000 | 9,5000 | 20 | 190 | 22.05 13:20 |
| FORTE | 28,6000 | 0,0500 | 0,18% | 28,4000 | 28,7500 | 28,2500 | 3 383 | 96 424 | 22.05 17:00 |
| IFIRMA | 2,8500 | 0,0500 | 1,79% | 2,8400 | 2,8800 | 2,8000 | 6 071 | 17 170 | 22.05 15:40 |
| IMCOMPANY | 13,7000 | 0,0500 | 0,37% | 13,6500 | 13,7500 | 13,6500 | 1 350 | 18 488 | 22.05 14:47 |
| LENA | 3,4900 | 0,0500 | 1,45% | 3,4600 | 3,5300 | 3,4400 | 48 080 | 167 751 | 22.05 17:04 |
| MAKARONPL | 5,2500 | 0,0500 | 0,96% | 5,1500 | 5,2500 | 5,1500 | 899 | 4 694 | 21.05 16:49 |
| RELPOL | 7,6500 | 0,0500 | 0,66% | 7,7000 | 7,7000 | 7,6500 | 410 | 3 140 | 22.05 14:13 |
| GLCOSMED | 1,6000 | 0,0600 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 33 | 53 | 22.05 14:25 |
| WOJAS | 5,0600 | 0,0600 | 1,20% | 5,0000 | 5,1200 | 5,0000 | 1 848 | 9 332 | 22.05 16:46 |
| ORANGEPL | 4,9660 | 0,0640 | 1,31% | 4,9120 | 4,9960 | 4,8600 | 1 137 576 | 5 625 611 | 22.05 17:01 |
| MILLENNIUM | 9,2500 | 0,0650 | 0,71% | 9,1200 | 9,2550 | 9,1200 | 856 336 | 7 901 993 | 22.05 17:01 |
| PLATYNINW | 0,5460 | 0,0680 | 14,23% | 0,5460 | 0,5460 | 0,5460 | 1 221 | 667 | 13.05 10:06 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| FAMUR | 4,7900 | 0,0700 | 1,48% | 4,7200 | 4,8200 | 4,7000 | 448 258 | 2 140 374 | 22.05 17:00 |
| GTC | 8,6200 | 0,0700 | 0,82% | 8,5500 | 8,6200 | 8,2600 | 33 074 | 279 761 | 22.05 17:04 |
| ATLASEST | 1,3350 | 0,0800 | 6,37% | 1,3300 | 1,3350 | 1,3300 | 7 800 | 10 399 | 22.05 16:09 |
| BERLING | 4,6800 | 0,0800 | 1,74% | 4,6800 | 4,6800 | 4,6800 | 50 | 234 | 17.05 15:00 |
| INTROL | 2,8600 | 0,0800 | 2,88% | 2,7800 | 2,8600 | 2,7800 | 1 086 | 3 046 | 22.05 16:00 |
| TIM | 8,8800 | 0,0800 | 0,91% | 8,8800 | 8,8800 | 8,7600 | 35 233 | 311 202 | 22.05 17:00 |
| UNIBEP | 6,1800 | 0,0800 | 1,31% | 6,1800 | 6,1800 | 6,1600 | 1 590 | 9 817 | 22.05 14:33 |
| WINVEST | 0,8800 | 0,0800 | 10,00% | 0,8800 | 0,8800 | 0,8800 | 100 | 88 | 21.11 15:00 |
| KSGAGRO | 1,1600 | 0,0900 | 8,41% | 1,1600 | 1,1600 | 1,1600 | 125 | 145 | 22.05 15:00 |
| BOWIM | 2,5800 | 0,1000 | 4,03% | 2,5800 | 2,6400 | 2,5800 | 10 120 | 26 342 | 16.05 13:13 |
| ORZBIALY | 10,6000 | 0,1000 | 0,95% | 10,5000 | 10,6000 | 10,5000 | 198 | 2 097 | 22.05 15:47 |
| PROJPRZEM | 16,6000 | 0,1000 | 0,61% | 17,4000 | 17,4000 | 16,6000 | 71 | 1 180 | 22.05 09:31 |
| SILVANO | 10,2000 | 0,1000 | 0,99% | 10,2000 | 10,2000 | 10,2000 | 9 | 92 | 22.05 10:16 |
| SYGNITY | 3,0000 | 0,1000 | 3,45% | 2,9900 | 3,0000 | 2,9000 | 1 972 | 5 748 | 22.05 16:27 |
| VOXEL | 28,1000 | 0,1000 | 0,36% | 28,0000 | 28,1000 | 28,0000 | 935 | 26 181 | 22.05 13:20 |
| IZOSTAL | 3,1100 | 0,1100 | 3,67% | 3,0100 | 3,1100 | 3,0100 | 3 445 | 10 590 | 22.05 16:28 |
| ERGIS | 3,0800 | 0,1200 | 4,05% | 2,9000 | 3,1700 | 2,9000 | 45 350 | 138 098 | 22.05 16:46 |
| ZEPAK | 7,0600 | 0,1200 | 1,73% | 6,9800 | 7,0600 | 6,9600 | 48 657 | 340 612 | 22.05 17:00 |
| PGNIG | 5,7550 | 0,1250 | 2,22% | 5,6450 | 5,8500 | 5,6000 | 4 503 505 | 25 957 548 | 22.05 17:02 |
| PLASTBOX | 1,9780 | 0,1280 | 6,92% | 1,9780 | 1,9780 | 1,9780 | 8 | 16 | 22.05 09:00 |
| ASMGROUP | 3,3000 | 0,1400 | 4,43% | 3,3000 | 3,3000 | 3,3000 | 1 | 3 | 30.04 09:00 |
| BUMECH | 3,6300 | 0,1400 | 4,01% | 3,5400 | 3,7800 | 3,4100 | 36 904 | 132 793 | 22.05 17:03 |
| IMPEL | 6,2500 | 0,1500 | 2,46% | 6,2500 | 6,2500 | 6,1500 | 359 | 2 219 | 22.05 16:36 |
| ADIUVO | 6,3600 | 0,1600 | 2,58% | 6,3600 | 6,3600 | 6,3600 | 10 | 64 | 22.05 15:19 |
| CPGROUP | 6,1000 | 0,1600 | 2,69% | 6,1000 | 6,1000 | 6,1000 | 6 | 37 | 22.05 09:00 |
| IIAAV | 99,1700 | 0,1600 | 0,16% | 99,1700 | 99,1700 | 99,1700 | 19 | 1 884 | 20.05 10:23 |
| QUERCUS | 2,3800 | 0,1600 | 7,21% | 2,2300 | 2,3800 | 2,2300 | 10 791 | 25 284 | 22.05 15:43 |
| FAM | 1,8000 | 0,1800 | 11,11% | 1,7000 | 1,8000 | 1,7000 | 297 670 | 523 138 | 19.02 15:28 |
| MERCATOR | 5,8800 | 0,1800 | 3,16% | 5,9700 | 5,9700 | 5,4000 | 63 109 | 359 639 | 22.05 17:00 |
| VISTULA | 3,8700 | 0,1900 | 5,16% | 3,7000 | 3,9000 | 3,7000 | 573 259 | 2 193 382 | 22.05 17:00 |
| BSCDRUK | 30,1000 | 0,2000 | 0,67% | 29,9000 | 30,1000 | 29,6000 | 794 | 23 737 | 22.05 16:33 |
| COMP | 63,2000 | 0,2000 | 0,32% | 63,0000 | 63,2000 | 61,6000 | 117 | 7 380 | 22.05 17:00 |
| HANDLOWY | 55,0000 | 0,2000 | 0,36% | 55,4000 | 57,0000 | 54,0000 | 235 587 | 13 054 049 | 22.05 17:03 |
| KINOPOL | 11,3000 | 0,2000 | 1,80% | 11,1000 | 11,3000 | 10,9000 | 2 976 | 32 926 | 22.05 16:37 |
| KRUSZWICA | 42,5000 | 0,2000 | 0,47% | 42,3000 | 43,4000 | 42,3000 | 6 635 | 286 443 | 22.05 17:00 |
| OEX | 19,1000 | 0,2000 | 1,06% | 18,7000 | 19,1000 | 18,5000 | 106 | 1 975 | 21.05 09:44 |
| ORION | 7,2500 | 0,2000 | 2,84% | 7,2000 | 7,2500 | 7,1000 | 673 | 4 832 | 22.05 13:54 |
| PBKM | 68,2000 | 0,2000 | 0,29% | 68,2000 | 68,2000 | 68,0000 | 23 | 1 565 | 22.05 14:46 |
| PKOBP | 37,7000 | 0,2000 | 0,53% | 37,6100 | 37,8700 | 37,2700 | 3 025 666 | 113 578 768 | 22.05 17:03 |
| PRIMAMODA | 2,3000 | 0,2000 | 9,52% | 2,3000 | 2,3000 | 2,3000 | 3 | 7 | 16.05 11:00 |
| SUNEX | 5,4400 | 0,2000 | 3,82% | 5,2400 | 5,7600 | 5,2000 | 7 550 | 40 829 | 22.05 17:00 |
| TOYA | 5,6000 | 0,2000 | 3,70% | 5,1000 | 5,6000 | 5,1000 | 978 | 5 053 | 22.05 16:22 |
| ENEA | 8,2200 | 0,2150 | 2,69% | 8,1150 | 8,2600 | 8,0150 | 329 626 | 2 681 311 | 22.05 17:04 |
| BIK | 18,9600 | 0,2200 | 1,17% | 18,5000 | 18,9600 | 18,5000 | 827 | 15 473 | 22.05 16:40 |
| EUCO | 2,6500 | 0,2400 | 9,96% | 2,4500 | 2,7900 | 2,4300 | 110 775 | 292 128 | 22.05 17:04 |
| ARCHICOM | 14,0000 | 0,2500 | 1,82% | 13,9000 | 14,0000 | 13,9000 | 47 261 | 661 487 | 22.05 12:53 |
| FASING | 16,7500 | 0,2500 | 1,52% | 16,5000 | 16,7500 | 16,2000 | 575 | 9 438 | 22.05 15:39 |
| STELMET | 7,9000 | 0,2500 | 3,27% | 7,9000 | 7,9000 | 7,9000 | 18 | 142 | 22.05 17:00 |
| EKOEXPORT | 5,2300 | 0,2700 | 5,44% | 4,8500 | 5,3300 | 4,5800 | 146 505 | 721 318 | 30.04 17:00 |
| ALTA | 2,6600 | 0,2800 | 11,76% | 2,3800 | 2,6600 | 2,3800 | 12 786 | 30 641 | 22.05 11:49 |
| DECORA | 17,3500 | 0,3000 | 1,76% | 17,2500 | 17,3500 | 17,2500 | 721 | 12 487 | 22.05 16:25 |
| EMCINSMED | 6,3500 | 0,3000 | 4,96% | 6,0500 | 6,3500 | 6,0500 | 154 | 932 | 16.05 09:25 |
| EUROTEL | 22,8000 | 0,3000 | 1,33% | 22,7000 | 22,8000 | 22,5000 | 1 208 | 27 403 | 22.05 13:54 |
| KREDYTIN | 10,3000 | 0,3000 | 3,00% | 10,3000 | 10,3000 | 10,3000 | 1 | 10 | 21.05 16:46 |
| LARQ | 4,9000 | 0,3000 | 6,52% | 4,5600 | 4,9200 | 4,5600 | 3 402 | 16 190 | 22.05 17:00 |
| MFO | 20,7000 | 0,3000 | 1,47% | 20,9000 | 21,0000 | 20,6000 | 16 637 | 344 522 | 22.05 16:49 |
| OTLOG | 7,3000 | 0,3000 | 4,29% | 6,8000 | 7,3000 | 6,8000 | 1 617 | 11 286 | 22.05 17:00 |
| POZBUD | 2,0200 | 0,3200 | 18,82% | 1,7500 | 2,0400 | 1,7500 | 200 850 | 383 245 | 22.05 16:49 |
| PGE | 9,0000 | 0,3460 | 4,00% | 8,6600 | 9,0320 | 8,6120 | 1 822 309 | 16 167 101 | 22.05 17:03 |
| MERCOR | 7,1600 | 0,3800 | 5,60% | 6,7600 | 7,1800 | 6,7600 | 6 549 | 45 990 | 22.05 17:04 |
| ATM | 8,6000 | 0,4000 | 4,88% | 8,6000 | 8,6000 | 8,6000 | 10 | 86 | 22.05 09:00 |
| CIECH | 43,7500 | 0,4000 | 0,92% | 43,1500 | 45,1000 | 43,1500 | 39 414 | 1 746 536 | 22.05 17:00 |
| CITYSERV | 13,2000 | 0,4000 | 3,12% | 13,2000 | 13,2000 | 13,2000 | 800 | 10 560 | 21.05 09:31 |
| ENTER | 28,6000 | 0,4000 | 1,42% | 28,3000 | 28,6000 | 28,3000 | 1 299 | 37 066 | 22.05 17:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| ORBIS | 92,4000 | 0,4000 | 0,43% | 92,0000 | 92,4000 | 92,0000 | 579 | 53 328 | 22.05 16:11 |
| POLICE | 14,6000 | 0,4000 | 2,82% | 14,3000 | 14,6000 | 14,3000 | 650 | 9 445 | 22.05 15:35 |
| EUROCASH | 20,0600 | 0,4100 | 2,09% | 19,6800 | 20,3400 | 19,2500 | 307 031 | 6 129 882 | 22.05 17:00 |
| PROVIDENT | 10,3000 | 0,4400 | 4,46% | 10,3000 | 10,3000 | 10,3000 | 3 | 31 | 22.05 09:01 |
| WIELTON | 9,5400 | 0,4400 | 4,84% | 9,1700 | 9,6000 | 9,1700 | 47 048 | 443 864 | 22.05 17:02 |
| ACAUTOGAZ | 55,0000 | 0,5000 | 0,92% | 55,0000 | 55,0000 | 54,0000 | 54 | 2 956 | 22.05 16:48 |
| MANGATA | 70,0000 | 0,5000 | 0,72% | 70,0000 | 70,0000 | 69,5000 | 184 | 12 811 | 22.05 16:48 |
| PEKAO | 103,5000 | 0,5000 | 0,49% | 103,0000 | 103,9500 | 102,3000 | 1 167 750 | 120 717 112 | 22.05 17:04 |
| PEP | 28,4000 | 0,5000 | 1,79% | 28,3000 | 28,4000 | 27,3000 | 3 888 | 108 681 | 22.05 17:00 |
| SNIEZKA | 92,0000 | 0,5000 | 0,55% | 94,0000 | 94,0000 | 92,0000 | 50 | 4 638 | 22.05 16:32 |
| PLAYWAY | 172,0000 | 0,6000 | 0,35% | 168,0000 | 174,6000 | 162,0000 | 40 668 | 6 782 263 | 22.05 17:02 |
| SELVITA | 60,0000 | 0,6000 | 1,01% | 58,4000 | 60,0000 | 57,8000 | 1 610 | 93 495 | 22.05 17:00 |
| SUWARY | 12,7000 | 0,6000 | 4,96% | 12,7000 | 12,7000 | 12,7000 | 5 | 64 | 22.05 09:00 |
| BAHOLDING | 2,6600 | 0,6100 | 29,76% | 2,0050 | 2,8700 | 2,0050 | 1 244 009 | 3 330 979 | 22.05 17:04 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PZU | 40,5800 | 0,6300 | 1,58% | 40,1000 | 40,8000 | 39,8700 | 1 212 797 | 48 989 904 | 22.05 17:02 |
| ALIOR | 54,0500 | 0,6500 | 1,22% | 53,4000 | 54,4000 | 52,8500 | 177 748 | 9 590 993 | 22.05 17:00 |
| KONSSTALI | 23,9000 | 0,7000 | 3,02% | 23,5000 | 23,9000 | 23,4000 | 347 | 8 140 | 22.05 17:00 |
| MLSYSTEM | 21,6000 | 0,7000 | 3,35% | 20,9000 | 21,6000 | 20,9000 | 536 | 11 455 | 22.05 16:25 |
| PCM | 21,2000 | 0,7000 | 3,41% | 21,3000 | 21,4000 | 20,8000 | 742 | 15 651 | 22.05 17:00 |
| AMBRA | 15,7500 | 0,7500 | 5,00% | 15,4000 | 15,7500 | 14,9000 | 3 115 | 47 922 | 22.05 17:00 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| WIRTUALNA | 56,2000 | 0,8000 | 1,44% | 55,6000 | 56,4000 | 55,4000 | 3 193 | 179 245 | 22.05 17:00 |
| SECOGROUP | 16,5000 | 0,9000 | 5,77% | 15,8000 | 16,5000 | 15,8000 | 2 500 | 40 827 | 22.05 17:03 |
| CYFRPLSAT | 26,1600 | 1,0000 | 3,97% | 25,0200 | 26,3000 | 24,6200 | 499 640 | 12 745 587 | 22.05 17:00 |
| EFEKT | 23,6000 | 1,0000 | 4,42% | 22,6000 | 23,6000 | 22,6000 | 1 621 | 37 070 | 22.05 15:20 |
| ERG | 31,0000 | 1,0000 | 3,33% | 30,0000 | 31,0000 | 29,0000 | 804 | 23 862 | 22.05 17:00 |
| MENNICA | 21,6000 | 1,0000 | 4,85% | 20,6000 | 21,6000 | 20,6000 | 96 | 2 018 | 22.05 16:09 |
| GRUPAAZOTY | 37,8000 | 1,1000 | 3,00% | 36,9200 | 38,8000 | 36,9200 | 99 456 | 3 762 796 | 22.05 17:04 |
| KOGENERA | 34,4000 | 1,1000 | 3,30% | 33,8000 | 34,4000 | 33,8000 | 54 | 1 827 | 22.05 17:00 |
| DEBICA | 77,4000 | 1,2000 | 1,57% | 76,6000 | 80,6000 | 76,6000 | 1 479 | 115 111 | 22.05 17:00 |
| LOTOS | 83,4000 | 1,4000 | 1,71% | 82,2800 | 83,6000 | 81,6000 | 648 181 | 53 812 624 | 22.05 17:00 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| IZOBLOK | 25,0000 | 1,5000 | 6,38% | 24,7000 | 25,0000 | 24,7000 | 873 | 21 716 | 22.05 09:00 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| ASSECOBS | 29,6000 | 1,6000 | 5,71% | 29,4000 | 29,6000 | 28,2000 | 1 064 | 30 628 | 22.05 16:49 |
| ESOTIQ | 17,6000 | 1,7000 | 10,69% | 16,1000 | 17,6500 | 16,1000 | 864 | 14 358 | 22.05 16:41 |
| KRUK | 165,0000 | 2,0000 | 1,23% | 162,9000 | 166,9000 | 162,0000 | 50 040 | 8 252 396 | 22.05 17:02 |
| MABION | 77,2000 | 2,2000 | 2,93% | 77,0000 | 78,7000 | 76,8000 | 7 360 | 568 048 | 22.05 16:21 |
| AMICA | 134,0000 | 2,4000 | 1,82% | 132,6000 | 134,0000 | 132,0000 | 1 950 | 259 275 | 22.05 17:00 |
| PCCROKITA | 75,8000 | 2,4000 | 3,27% | 73,4000 | 75,8000 | 73,2000 | 1 669 | 124 356 | 22.05 17:00 |
| COMARCH | 197,0000 | 2,5000 | 1,29% | 195,0000 | 197,5000 | 195,0000 | 1 151 | 226 198 | 22.05 16:49 |
| KETY | 347,0000 | 3,0000 | 0,87% | 347,5000 | 347,5000 | 344,5000 | 329 | 113 937 | 22.05 17:02 |
| PULAWY | 91,2000 | 3,2000 | 3,64% | 85,6000 | 92,0000 | 85,6000 | 501 | 44 899 | 22.05 17:00 |
| RAINBOW | 21,0000 | 3,2000 | 17,98% | 18,3500 | 22,0000 | 18,3000 | 15 483 | 302 990 | 22.05 17:00 |
| INDYKPOL | 68,0000 | 4,0000 | 6,25% | 68,0000 | 68,0000 | 68,0000 | 1 | 68 | 22.05 09:03 |
| CCC | 165,8000 | 4,8000 | 2,98% | 160,6000 | 168,4000 | 160,0000 | 122 947 | 20 080 216 | 22.05 17:03 |
| DINOPL | 128,9000 | 5,3000 | 4,29% | 122,7000 | 129,0000 | 122,7000 | 206 315 | 26 352 832 | 22.05 17:01 |
| ZPUE | 95,5000 | 5,5000 | 6,11% | 91,0000 | 96,0000 | 90,0000 | 450 | 41 268 | 22.05 14:43 |
| ZYWIEC | 480,0000 | 6,0000 | 1,27% | 474,0000 | 480,0000 | 474,0000 | 11 | 5 220 | 22.05 14:37 |
| MBANK | 405,8000 | 11,8000 | 2,99% | 393,4000 | 407,4000 | 387,0000 | 18 002 | 7 200 541 | 22.05 17:04 |
| SANPL | 381,8000 | 12,6000 | 3,41% | 371,2000 | 386,6000 | 369,2000 | 53 783 | 20 371 254 | 22.05 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 |
| BENEFIT | 580,0000 | 44,0000 | 8,21% | 542,0000 | 580,0000 | 542,0000 | 4 530 | 2 547 280 | 22.05 17:00 |
| LPP | 7 870,0000 | 230,0000 | 3,01% | 7 675,0000 | 7 935,0000 | 7 510,0000 | 1 938 | 15 001 325 | 22.05 17:01 |
