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 |
|---|---|---|---|---|---|---|---|---|---|
| MABION | 60,2000 | -12,7000 | -17,42% | 74,2000 | 78,4000 | 60,2000 | 69 060 | 4 855 480 | 13.12 17:03 |
| TSGAMES | 199,4000 | -6,1000 | -2,97% | 204,0000 | 204,0000 | 196,0000 | 11 542 | 2 296 977 | 13.12 17:00 |
| ZPUE | 175,0000 | -5,0000 | -2,78% | 180,0000 | 180,0000 | 174,0000 | 201 | 35 544 | 13.12 13:24 |
| CDPROJEKT | 254,5000 | -3,5000 | -1,36% | 258,7000 | 260,7000 | 253,0000 | 185 869 | 47 746 452 | 13.12 17:02 |
| BNPPPL | 66,6000 | -3,4000 | -4,86% | 73,0000 | 73,0000 | 66,6000 | 455 | 30 852 | 13.12 16:49 |
| 11BIT | 384,5000 | -3,0000 | -0,77% | 389,0000 | 389,5000 | 371,0000 | 7 485 | 2 852 315 | 13.12 17:00 |
| PLAYWAY | 232,5000 | -2,5000 | -1,06% | 236,5000 | 237,0000 | 230,0000 | 6 689 | 1 554 652 | 13.12 17:00 |
| TOWERINVT | 26,6000 | -2,3000 | -7,96% | 26,1000 | 29,0000 | 26,1000 | 969 | 25 948 | 13.12 17:00 |
| VIGOSYS | 374,0000 | -2,0000 | -0,53% | 374,0000 | 374,0000 | 374,0000 | 2 | 748 | 13.12 12:59 |
| ZYWIEC | 496,0000 | -2,0000 | -0,40% | 496,0000 | 496,0000 | 496,0000 | 10 | 4 960 | 13.12 12:42 |
| DINOPL | 139,8000 | -1,7000 | -1,20% | 142,5000 | 143,0000 | 138,9000 | 89 993 | 12 685 896 | 13.12 17:00 |
| IIAAV | 102,4000 | -1,6000 | -1,54% | 105,8000 | 109,6000 | 102,4000 | 91 | 9 672 | 13.12 16:40 |
| IBSM | 13,5000 | -1,4000 | -9,40% | 13,5000 | 13,5000 | 13,5000 | 74 | 999 | 10.12 11:00 |
| MOL | 38,3800 | -1,1200 | -2,84% | 38,3800 | 38,3800 | 38,3800 | 1 | 38 | 10.12 16:44 |
| KETY | 350,0000 | -1,0000 | -0,28% | 351,0000 | 355,0000 | 343,0000 | 6 485 | 2 274 368 | 13.12 17:00 |
| NOVATURAS | 19,0000 | -1,0000 | -5,00% | 19,6000 | 19,6000 | 19,0000 | 700 | 13 412 | 13.12 15:02 |
| CEZ | 84,1500 | -0,6000 | -0,71% | 84,6000 | 85,0000 | 84,1500 | 109 | 9 203 | 13.12 14:15 |
| EFEKT | 11,3000 | -0,6000 | -5,04% | 11,9000 | 11,9000 | 10,8000 | 2 945 | 33 229 | 13.12 16:40 |
| RYVU | 45,0000 | -0,6000 | -1,32% | 44,5000 | 45,9000 | 44,5000 | 4 579 | 205 749 | 13.12 17:02 |
| ENEA | 7,6000 | -0,5900 | -7,20% | 8,1900 | 8,1900 | 7,4200 | 2 257 255 | 17 376 248 | 13.12 17:04 |
| EMCINSMED | 5,4000 | -0,5500 | -9,24% | 5,4000 | 5,4000 | 5,4000 | 1 | 5 | 11.12 09:07 |
| DEKPOL | 26,0000 | -0,5000 | -1,89% | 26,0000 | 26,0000 | 26,0000 | 15 | 390 | 13.12 09:00 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| MLSYSTEM | 24,8000 | -0,5000 | -1,98% | 25,3000 | 25,4000 | 24,3000 | 6 523 | 161 834 | 13.12 17:00 |
| OPONEO.PL | 22,2000 | -0,5000 | -2,20% | 23,0000 | 23,0000 | 22,2000 | 2 265 | 51 360 | 13.12 15:08 |
| ORBIS | 115,5000 | -0,5000 | -0,43% | 116,0000 | 116,0000 | 115,5000 | 49 | 5 682 | 13.12 15:01 |
| AVIAAML | 4,2000 | -0,4900 | -10,45% | 4,5000 | 4,5000 | 4,2000 | 10 042 | 43 043 | 12.07 16:28 |
| MEDICALG | 21,0000 | -0,4500 | -2,10% | 21,2000 | 21,4000 | 20,7500 | 5 123 | 107 548 | 13.12 16:49 |
| ASSECOPOL | 59,2000 | -0,4000 | -0,67% | 59,8000 | 59,8000 | 58,8500 | 42 772 | 2 537 715 | 13.12 17:00 |
| BOGDANKA | 37,4000 | -0,4000 | -1,06% | 37,8000 | 37,8000 | 37,2000 | 6 293 | 236 221 | 13.12 17:00 |
| CLNPHARMA | 40,2000 | -0,4000 | -0,99% | 40,5000 | 42,2000 | 40,0500 | 9 945 | 406 348 | 13.12 17:03 |
| IMCOMPANY | 12,5000 | -0,4000 | -3,10% | 13,0000 | 13,0000 | 12,4000 | 6 785 | 86 805 | 13.12 16:18 |
| SELVITA | 23,0000 | -0,4000 | -1,71% | 23,5000 | 23,5000 | 22,6000 | 5 247 | 118 691 | 13.12 16:20 |
| OAT | 9,9200 | -0,3800 | -3,69% | 10,3000 | 10,3000 | 9,9200 | 1 119 | 11 270 | 13.12 16:22 |
| KERNEL | 42,1500 | -0,3500 | -0,82% | 42,7000 | 42,8000 | 42,1000 | 5 087 | 216 141 | 13.12 17:00 |
| MAXCOM | 13,9500 | -0,3500 | -2,45% | 14,9000 | 14,9000 | 13,7500 | 1 597 | 22 149 | 13.12 16:44 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| LOTOS | 84,8000 | -0,3200 | -0,38% | 85,8000 | 86,8200 | 84,5600 | 203 620 | 17 404 456 | 13.12 17:04 |
| PGE | 7,9100 | -0,2900 | -3,54% | 8,2640 | 8,3100 | 7,8600 | 3 337 862 | 26 652 932 | 13.12 17:03 |
| ELZAB | 3,0000 | -0,2600 | -7,98% | 3,0000 | 3,0400 | 3,0000 | 9 111 | 27 368 | 13.12 14:18 |
| BOOMBIT | 6,3900 | -0,2300 | -3,47% | 6,6300 | 6,8400 | 6,2000 | 19 334 | 124 164 | 13.12 17:00 |
| BSCDRUK | 41,3000 | -0,2000 | -0,48% | 41,4000 | 41,4000 | 39,2000 | 6 042 | 245 490 | 13.12 16:29 |
| CDRL | 18,8000 | -0,2000 | -1,05% | 19,1000 | 19,1000 | 18,5000 | 3 124 | 58 353 | 13.12 15:49 |
| GRODNO | 5,6000 | -0,2000 | -3,45% | 5,8000 | 5,8000 | 5,2200 | 65 737 | 357 214 | 13.12 17:00 |
| JSW | 20,5600 | -0,2000 | -0,96% | 20,9200 | 21,1800 | 20,5400 | 609 697 | 12 676 167 | 13.12 17:03 |
| KOMPAP | 6,2000 | -0,2000 | -3,13% | 6,2000 | 6,2000 | 6,2000 | 100 | 620 | 13.12 14:12 |
| MENNICA | 22,0000 | -0,2000 | -0,90% | 21,4000 | 22,0000 | 21,4000 | 830 | 17 923 | 13.12 14:59 |
| SEKO | 9,1000 | -0,2000 | -2,15% | 9,3000 | 9,3000 | 9,1000 | 1 210 | 11 069 | 13.12 16:48 |
| PKOBP | 34,2200 | -0,1700 | -0,49% | 34,8600 | 34,9300 | 34,1400 | 2 267 429 | 78 184 536 | 13.12 17:03 |
| CELTIC | 6,0000 | -0,1500 | -2,44% | 6,0500 | 6,0500 | 6,0000 | 2 000 | 12 043 | 13.12 09:53 |
| KINOPOL | 9,9500 | -0,1500 | -1,49% | 10,1000 | 10,1000 | 9,7000 | 3 532 | 34 942 | 13.12 16:19 |
| SANOK | 18,6000 | -0,1500 | -0,80% | 18,6500 | 18,6500 | 18,3000 | 474 | 8 797 | 13.12 14:44 |
| ABMSOLID | 0,1100 | -0,1400 | -56,00% | 0,1500 | 0,1500 | 0,1100 | 13 590 | 1 891 | 26.07 15:20 |
| ALIOR | 28,7200 | -0,1400 | -0,49% | 28,9000 | 29,1600 | 28,4200 | 365 118 | 10 518 832 | 13.12 17:00 |
| COMPERIA | 3,2600 | -0,1400 | -4,12% | 3,2600 | 3,2600 | 3,1400 | 1 085 | 3 459 | 10.12 13:54 |
| GTC | 9,4600 | -0,1400 | -1,46% | 9,6000 | 9,6200 | 9,4100 | 38 441 | 365 660 | 13.12 17:00 |
| JHMDEV | 1,7600 | -0,1400 | -7,37% | 1,9000 | 1,9100 | 1,7600 | 2 550 | 4 856 | 13.12 17:00 |
| PEKAO | 98,4200 | -0,1400 | -0,14% | 99,5000 | 99,5000 | 97,7000 | 495 401 | 48 759 824 | 13.12 17:00 |
| SUNEX | 9,1400 | -0,1400 | -1,51% | 9,2800 | 9,2800 | 8,8000 | 5 990 | 53 860 | 13.12 16:45 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| 4FUNMEDIA | 5,2600 | -0,1200 | -2,23% | 5,3800 | 5,4000 | 5,2000 | 4 975 | 26 601 | 13.12 17:00 |
| MCI | 9,0200 | -0,1200 | -1,31% | 9,1000 | 9,2000 | 9,0200 | 3 838 | 35 197 | 13.12 15:50 |
| TORPOL | 6,6800 | -0,1200 | -1,76% | 6,8000 | 6,8600 | 6,6600 | 68 500 | 468 429 | 13.12 17:00 |
| ARTIFEX | 2,7500 | -0,1100 | -3,85% | 2,8200 | 2,8300 | 2,7500 | 1 071 | 3 016 | 13.12 16:45 |
| BBIDEV | 4,2900 | -0,1100 | -2,50% | 4,2000 | 4,3900 | 4,1400 | 16 679 | 69 740 | 13.12 17:00 |
| APATOR | 21,2000 | -0,1000 | -0,47% | 21,1000 | 21,3000 | 21,1000 | 3 000 | 63 446 | 13.12 17:00 |
| ATM | 10,1600 | -0,1000 | -0,97% | 10,3000 | 10,3000 | 9,9600 | 250 | 2 493 | 13.12 11:58 |
| EUROTEL | 22,7000 | -0,1000 | -0,44% | 22,8000 | 22,8000 | 22,5000 | 945 | 21 465 | 13.12 16:48 |
| KONSSTALI | 25,4000 | -0,1000 | -0,39% | 26,0000 | 26,4000 | 25,4000 | 314 | 8 098 | 13.12 10:46 |
| KREDYTIN | 14,4000 | -0,1000 | -0,69% | 14,3000 | 14,5000 | 14,2000 | 2 244 | 32 203 | 13.12 17:01 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| PROVIDENT | 6,9000 | -0,1000 | -1,43% | 7,0000 | 7,0000 | 6,7600 | 31 | 210 | 12.12 17:00 |
| SANTANDER | 15,9000 | -0,1000 | -0,62% | 16,0000 | 16,1980 | 14,9000 | 4 524 | 69 884 | 13.12 11:20 |
| SECOGROUP | 15,2000 | -0,1000 | -0,65% | 15,2000 | 15,2000 | 15,2000 | 30 | 456 | 13.12 14:57 |
| SETANTA | 5,6000 | -0,1000 | -1,75% | 5,6800 | 5,6800 | 5,5400 | 3 751 | 20 999 | 13.12 16:30 |
| SOLAR | 5,8500 | -0,1000 | -1,68% | 5,9500 | 5,9500 | 5,6500 | 915 | 5 227 | 13.12 14:51 |
| KOMPUTRON | 2,5000 | -0,0900 | -3,47% | 2,5000 | 2,5400 | 2,4500 | 3 983 | 9 896 | 13.12 14:04 |
| MIRACULUM | 1,1800 | -0,0900 | -7,09% | 1,2500 | 1,2500 | 1,1800 | 43 908 | 52 569 | 13.12 17:00 |
| YOLO | 1,4900 | -0,0900 | -5,70% | 1,4850 | 1,4900 | 1,4850 | 1 500 | 2 230 | 13.12 09:16 |
| TAURONPE | 1,5420 | -0,0830 | -5,11% | 1,6340 | 1,6340 | 1,5350 | 8 713 908 | 13 705 684 | 13.12 17:03 |
| AUGA | 2,0000 | -0,0800 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 15 | 30 | 10.12 16:30 |
| PLASTBOX | 2,0150 | -0,0800 | -3,82% | 2,1600 | 2,1600 | 2,0150 | 265 | 535 | 13.12 14:26 |
| ZUE | 4,1600 | -0,0800 | -1,89% | 4,1600 | 4,1600 | 4,0800 | 8 049 | 32 876 | 13.12 17:00 |
| INC | 1,6500 | -0,0700 | -4,07% | 1,7200 | 1,7500 | 1,6100 | 15 670 | 26 108 | 13.12 17:00 |
| PROCAD | 0,9220 | -0,0680 | -6,87% | 0,9220 | 0,9220 | 0,9220 | 3 000 | 2 766 | 12.12 15:23 |
| CITYSERV | 9,0600 | -0,0600 | -0,66% | 9,0600 | 9,0600 | 9,0600 | 25 | 227 | 13.12 10:53 |
| DGA | 6,1200 | -0,0600 | -0,97% | 6,1800 | 6,1800 | 5,9200 | 677 | 4 082 | 13.12 16:23 |
| AMREST | 45,4500 | -0,0500 | -0,11% | 45,6000 | 46,5000 | 45,0500 | 59 421 | 2 703 268 | 13.12 17:00 |
| ATMGRUPA | 4,4700 | -0,0500 | -1,11% | 4,5100 | 4,5200 | 4,4600 | 1 533 | 6 898 | 13.12 17:00 |
| BUMECH | 3,1400 | -0,0500 | -1,57% | 3,2000 | 3,2500 | 3,0000 | 14 672 | 45 164 | 13.12 14:44 |
| GLCOSMED | 1,2700 | -0,0500 | -3,79% | 1,3200 | 1,3200 | 1,2700 | 32 674 | 41 496 | 13.12 10:30 |
| INTERAOLT | 14,9500 | -0,0500 | -0,33% | 15,0000 | 15,0000 | 14,9500 | 2 963 | 44 364 | 13.12 14:17 |
| MOSTALWAR | 3,9500 | -0,0500 | -1,25% | 4,0800 | 4,1000 | 3,9500 | 2 780 | 11 287 | 13.12 15:25 |
| RADPOL | 1,3200 | -0,0500 | -3,65% | 1,3950 | 1,3950 | 1,3050 | 21 824 | 29 090 | 13.12 16:27 |
| SANWIL | 0,5650 | -0,0500 | -8,13% | 0,6150 | 0,6150 | 0,5650 | 5 605 | 3 386 | 13.12 14:29 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| CAPITAL | 1,1600 | -0,0400 | -3,33% | 1,1600 | 1,1600 | 1,1600 | 568 | 659 | 13.12 15:00 |
| EUCO | 2,3600 | -0,0400 | -1,67% | 2,3500 | 2,4400 | 2,3500 | 4 756 | 11 310 | 13.12 16:49 |
| GOBARTO | 6,3000 | -0,0400 | -0,63% | 6,3000 | 6,3000 | 6,3000 | 5 900 | 37 170 | 13.12 15:25 |
| OPENFIN | 0,9000 | -0,0400 | -4,26% | 0,9120 | 0,9300 | 0,9000 | 24 949 | 22 758 | 13.12 16:16 |
| PATENTUS | 1,2800 | -0,0400 | -3,03% | 1,3100 | 1,3600 | 1,2800 | 20 644 | 27 248 | 13.12 17:03 |
| PLAZACNTR | 2,2400 | -0,0400 | -1,75% | 2,1200 | 2,2400 | 2,1200 | 200 | 432 | 13.12 15:15 |
| ENERGA | 7,1250 | -0,0350 | -0,49% | 7,1600 | 7,1600 | 7,0350 | 1 454 298 | 10 313 947 | 13.12 17:00 |
| GROCLIN | 1,7000 | -0,0340 | -1,96% | 1,7120 | 1,7480 | 1,6720 | 51 912 | 88 086 | 13.12 17:00 |
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| CZTOREBKA | 0,3700 | -0,0300 | -7,50% | 0,3700 | 0,3700 | 0,3700 | 6 000 | 2 220 | 30.09 11:14 |
| ECHO | 4,9100 | -0,0300 | -0,61% | 4,9400 | 4,9400 | 4,8000 | 61 826 | 300 379 | 13.12 17:00 |
| MONNARI | 2,9500 | -0,0300 | -1,01% | 3,0000 | 3,0100 | 2,9300 | 55 537 | 164 682 | 13.12 16:04 |
| POLWAX | 2,8600 | -0,0300 | -1,04% | 2,9100 | 2,9200 | 2,8300 | 37 952 | 109 884 | 13.12 16:45 |
| PZU | 38,5700 | -0,0300 | -0,08% | 38,7100 | 38,9800 | 38,4400 | 1 570 073 | 60 747 260 | 13.12 17:01 |
| RONSON | 0,7950 | -0,0300 | -3,64% | 0,8300 | 0,8300 | 0,7950 | 15 489 | 12 458 | 13.12 14:39 |
| ARCUS | 2,2200 | -0,0200 | -0,89% | 2,3000 | 2,3000 | 2,2200 | 5 990 | 13 769 | 13.12 16:48 |
| ASMGROUP | 3,2800 | -0,0200 | -0,61% | 3,2800 | 3,2800 | 3,2800 | 2 | 7 | 04.12 16:35 |
| DEVELIA | 2,4850 | -0,0200 | -0,80% | 2,5000 | 2,5350 | 2,4500 | 982 145 | 2 451 673 | 13.12 17:00 |
| ELEKTROTI | 4,0000 | -0,0200 | -0,50% | 4,0200 | 4,0200 | 4,0000 | 8 | 32 | 13.12 11:44 |
| GETIN | 1,7840 | -0,0200 | -1,11% | 1,8000 | 1,8180 | 1,7720 | 232 290 | 415 463 | 13.12 17:00 |
| IDEABANK | 2,4650 | -0,0200 | -0,80% | 2,5250 | 2,5250 | 2,4650 | 15 265 | 37 839 | 13.12 17:02 |
| IFCAPITAL | 0,4600 | -0,0200 | -4,17% | 0,4600 | 0,4600 | 0,4540 | 4 746 | 2 176 | 13.12 14:39 |
| LARQ | 2,7000 | -0,0200 | -0,74% | 2,7200 | 2,7400 | 2,6400 | 15 020 | 40 333 | 13.12 16:11 |
| LENTEX | 7,4600 | -0,0200 | -0,27% | 7,4800 | 7,4800 | 7,3600 | 379 | 2 810 | 13.12 15:54 |
| NETIA | 4,5600 | -0,0200 | -0,44% | 4,5500 | 4,5700 | 4,4800 | 3 734 | 16 798 | 13.12 17:00 |
| ORCOGROUP | 1,5200 | -0,0200 | -1,30% | 1,4300 | 1,5200 | 1,4300 | 242 | 350 | 13.12 16:42 |
| PAMAPOL | 0,9600 | -0,0200 | -2,04% | 0,9800 | 0,9800 | 0,9600 | 5 902 | 5 766 | 13.12 14:44 |
| VINDEXUS | 8,1800 | -0,0200 | -0,24% | 8,1800 | 8,1800 | 8,1800 | 171 | 1 399 | 13.12 14:58 |
| BRASTER | 0,5500 | -0,0190 | -3,34% | 0,5680 | 0,5770 | 0,5350 | 486 562 | 271 554 | 13.12 17:01 |
| FON | 0,4620 | -0,0180 | -3,75% | 0,4800 | 0,4800 | 0,4620 | 5 807 | 2 683 | 13.12 15:28 |
| SERINUS | 0,4200 | -0,0160 | -3,67% | 0,4320 | 0,4400 | 0,4200 | 313 256 | 134 163 | 13.12 17:00 |
| SFINKS | 0,6100 | -0,0160 | -2,56% | 0,5900 | 0,6100 | 0,5800 | 22 420 | 13 366 | 13.12 16:11 |
| FAMUR | 2,8850 | -0,0150 | -0,52% | 2,9150 | 2,9400 | 2,8850 | 55 472 | 162 015 | 13.12 17:00 |
| POLIMEXMS | 2,0800 | -0,0150 | -0,72% | 2,0950 | 2,1000 | 2,0800 | 132 694 | 277 181 | 13.12 17:02 |
| REDAN | 0,2040 | -0,0140 | -6,42% | 0,2180 | 0,2180 | 0,2040 | 18 886 | 3 949 | 13.12 15:00 |
| PBG | 0,0270 | -0,0128 | -32,16% | 0,0270 | 0,0270 | 0,0270 | 7 616 147 | 205 636 | 11.12 12:59 |
| 08OCTAVA | 0,8200 | -0,0100 | -1,20% | 0,8200 | 0,8200 | 0,8200 | 244 | 200 | 13.12 15:00 |
| BAHOLDING | 1,0720 | -0,0100 | -0,92% | 1,0780 | 1,0780 | 1,0440 | 32 377 | 34 031 | 13.12 17:00 |
| BIOTON | 3,9800 | -0,0100 | -0,25% | 3,9900 | 4,0100 | 3,9650 | 15 845 | 63 245 | 13.12 16:47 |
| COALENERG | 0,2000 | -0,0100 | -4,76% | 0,2100 | 0,2100 | 0,2000 | 7 408 | 1 534 | 13.12 15:25 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| IMMOBILE | 2,8900 | -0,0100 | -0,34% | 2,9000 | 2,9000 | 2,8900 | 589 | 1 703 | 13.12 10:37 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| INVISTA | 0,4000 | -0,0100 | -2,44% | 0,4200 | 0,4600 | 0,4000 | 5 350 | 2 159 | 12.12 13:51 |
| IZOSTAL | 2,6200 | -0,0100 | -0,38% | 2,6300 | 2,6300 | 2,5800 | 4 000 | 10 491 | 13.12 15:04 |
| KSGAGRO | 1,2300 | -0,0100 | -0,81% | 1,2300 | 1,2300 | 1,2300 | 350 | 431 | 13.12 15:00 |
| MIRBUD | 1,0100 | -0,0100 | -0,98% | 1,0200 | 1,0400 | 1,0000 | 102 965 | 104 331 | 13.12 17:00 |
| PGO | 1,1100 | -0,0100 | -0,89% | 1,0700 | 1,1100 | 1,0700 | 90 | 97 | 12.12 16:29 |
| PRAIRIE | 0,6500 | -0,0100 | -1,52% | 0,6450 | 0,6600 | 0,6350 | 66 301 | 42 433 | 13.12 16:41 |
| RUBICON | 0,6000 | -0,0100 | -1,64% | 0,6100 | 0,6100 | 0,6000 | 12 | 7 | 13.12 14:01 |
| STARHEDGE | 0,4900 | -0,0100 | -2,00% | 0,5000 | 0,5000 | 0,4900 | 2 200 | 1 100 | 13.12 13:13 |
| CIGAMES | 0,8480 | -0,0090 | -1,05% | 0,8530 | 0,8540 | 0,8410 | 267 310 | 226 699 | 13.12 17:01 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| ELKOP | 0,8100 | -0,0060 | -0,74% | 0,8000 | 0,8300 | 0,7820 | 1 495 | 1 209 | 13.12 16:26 |
| MOSTALZAB | 0,7630 | -0,0060 | -0,78% | 0,7690 | 0,7900 | 0,7490 | 70 951 | 55 310 | 13.12 17:00 |
| PRIMAMODA | 0,6850 | -0,0050 | -0,72% | 0,6900 | 0,6900 | 0,6850 | 849 | 584 | 11.12 15:00 |
| GETINOBLE | 0,2960 | -0,0040 | -1,33% | 0,2990 | 0,2990 | 0,2960 | 234 751 | 69 664 | 13.12 15:27 |
| URSUS | 0,5650 | -0,0040 | -0,70% | 0,5610 | 0,5690 | 0,5560 | 102 481 | 57 453 | 13.12 17:00 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| TXM | 0,1200 | -0,0030 | -2,44% | 0,1230 | 0,1230 | 0,1200 | 5 065 | 623 | 13.12 15:00 |
| LUBAWA | 0,7880 | -0,0020 | -0,25% | 0,7940 | 0,7940 | 0,7600 | 153 647 | 118 699 | 13.12 17:00 |
| SLEEPZAG | 0,3460 | -0,0020 | -0,57% | 0,3460 | 0,3460 | 0,3460 | 29 | 10 | 13.12 09:00 |
| TRAKCJA | 1,7180 | -0,0020 | -0,12% | 1,7200 | 1,7240 | 1,6900 | 65 634 | 111 692 | 13.12 16:28 |
| AIRWAY | 0,4870 | -0,0010 | -0,20% | 0,4880 | 0,4880 | 0,4720 | 126 650 | 61 400 | 13.12 17:00 |
| REINHOLD | 0,1990 | -0,0010 | -0,50% | 0,2000 | 0,2000 | 0,1990 | 7 881 | 1 576 | 13.12 15:00 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| ALTA | 2,2800 | 0,0000 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 2 | 5 | 13.12 10:56 |
| AMBRA | 16,1000 | 0,0000 | 0,00% | 16,1500 | 16,1500 | 16,0500 | 760 | 12 214 | 13.12 16:19 |
| APLISENS | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 2 | 21 | 13.12 09:09 |
| ARTERIA | 5,3000 | 0,0000 | 0,00% | 5,3000 | 5,3000 | 5,2000 | 1 690 | 8 788 | 13.12 16:04 |
| ASTARTA | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 15,7000 | 2 069 | 33 012 | 13.12 17:00 |
| ATLANTAPL | 4,1400 | 0,0000 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 500 | 2 070 | 13.12 10:43 |
| ATREM | 2,0500 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 1,9850 | 806 | 1 604 | 13.12 15:52 |
| AWBUD | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 4 650 | 3 720 | 13.12 15:00 |
| BETACOM | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 5 | 49 | 13.12 09:00 |
| BIK | 14,5400 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,5400 | 108 | 1 572 | 13.12 09:58 |
| BIOMEDLUB | 0,9800 | 0,0000 | 0,00% | 0,9400 | 0,9880 | 0,9400 | 29 500 | 28 871 | 13.12 17:00 |
| BOWIM | 1,7500 | 0,0000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 100 | 175 | 13.12 12:14 |
| CFI | 0,3000 | 0,0000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | 1 697 | 509 | 12.12 11:00 |
| CNT | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 17 | 247 | 13.12 14:25 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,1600 | 0,0000 | 0,00% | 0,1600 | 0,1600 | 0,1600 | 180 | 29 | 13.12 11:00 |
| EDINVEST | 2,4000 | 0,0000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 9 740 | 23 376 | 12.12 12:56 |
| ELEMENTAL | 2,0000 | 0,0000 | 0,00% | 2,0200 | 2,0350 | 1,9560 | 54 040 | 107 885 | 13.12 15:04 |
| ERG | 31,8000 | 0,0000 | 0,00% | 31,8000 | 31,8000 | 31,8000 | 15 | 477 | 13.12 09:00 |
| ESTAR | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 6 | 9 | 09.12 11:14 |
| EVEREST | 0,3900 | 0,0000 | 0,00% | 0,3900 | 0,3900 | 0,3900 | 1 | 0 | 09.12 09:00 |
| FASING | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,6500 | 14,3500 | 1 726 | 25 023 | 13.12 10:58 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 12,8500 | 0,0000 | 0,00% | 12,8500 | 12,8500 | 12,6000 | 1 163 | 14 793 | 13.12 16:44 |
| FMG | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 130 | 1 170 | 25.11 11:00 |
| HELIO | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 2 | 19 | 13.12 09:01 |
| HERKULES | 0,8020 | 0,0000 | 0,00% | 0,8020 | 0,8020 | 0,8020 | 9 873 | 7 918 | 13.12 15:00 |
| HMINWEST | 14,3000 | 0,0000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 30 | 429 | 12.12 13:39 |
| I2DEV | 9,0500 | 0,0000 | 0,00% | 9,5000 | 9,5000 | 9,0500 | 2 585 | 24 097 | 13.12 12:16 |
| IMPEL | 6,8500 | 0,0000 | 0,00% | 6,8500 | 6,8500 | 6,6000 | 255 | 1 722 | 13.12 15:30 |
| IMS | 3,7000 | 0,0000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 200 | 740 | 13.12 12:45 |
| INGBSK | 193,0000 | 0,0000 | 0,00% | 193,0000 | 193,0000 | 192,0000 | 7 944 | 1 533 030 | 13.12 17:01 |
| INPRO | 4,8000 | 0,0000 | 0,00% | 4,8000 | 4,8000 | 4,6000 | 104 | 479 | 13.12 17:00 |
| INSTALKRK | 18,6000 | 0,0000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 44 | 818 | 13.12 09:32 |
| INTERSPPL | 1,7500 | 0,0000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 5 | 9 | 13.12 09:00 |
| INTROL | 2,5000 | 0,0000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 70 | 175 | 13.12 09:07 |
| IQP | 0,1800 | 0,0000 | 0,00% | 0,1880 | 0,1880 | 0,1800 | 5 005 | 901 | 13.12 15:00 |
| IZOLACJA | 1,5300 | 0,0000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 1 | 2 | 13.12 09:00 |
| JWCONSTR | 2,9700 | 0,0000 | 0,00% | 2,9800 | 2,9800 | 2,9600 | 4 363 | 12 926 | 13.12 16:41 |
| K2INTERNT | 9,1000 | 0,0000 | 0,00% | 9,1000 | 9,1000 | 9,0500 | 2 198 | 19 942 | 13.12 11:11 |
| KPPD | 22,2000 | 0,0000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | 55 | 1 221 | 13.12 09:00 |
| KRAKCHEM | 0,4300 | 0,0000 | 0,00% | 0,4300 | 0,4300 | 0,3950 | 3 825 | 1 512 | 13.12 17:00 |
| KREC | 5,2100 | 0,0000 | 0,00% | 5,2100 | 5,2100 | 5,2100 | 5 | 26 | 13.12 09:00 |
| LOKUM | 14,7000 | 0,0000 | 0,00% | 14,4000 | 14,7000 | 14,4000 | 245 | 3 529 | 13.12 16:47 |
| MBWS | 11,0000 | 0,0000 | 0,00% | 10,5000 | 11,0000 | 10,5000 | 180 | 1 891 | 12.12 17:00 |
| MDIENERGIA | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,1900 | 3,0000 | 6 | 18 | 13.12 16:49 |
| MEXPOLSKA | 2,7600 | 0,0000 | 0,00% | 2,7600 | 2,7600 | 2,7400 | 2 388 | 6 554 | 13.12 17:00 |
| MILLENNIUM | 5,7100 | 0,0000 | 0,00% | 5,7200 | 5,7900 | 5,6300 | 341 182 | 1 951 457 | 13.12 17:00 |
| MLPGROUP | 49,4000 | 0,0000 | 0,00% | 49,6000 | 49,6000 | 49,4000 | 100 | 4 940 | 13.12 11:16 |
| MOJ | 0,8000 | 0,0000 | 0,00% | 0,8300 | 0,8300 | 0,8000 | 3 328 | 2 723 | 13.12 13:15 |
| MOSTALPLC | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 5 | 34 | 13.12 09:05 |
| NEWAG | 20,4000 | 0,0000 | 0,00% | 20,4000 | 20,5000 | 19,9000 | 1 796 | 36 480 | 13.12 16:30 |
| NOVITA | 42,0000 | 0,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | 10 | 420 | 13.12 13:07 |
| NOWAGALA | 0,7400 | 0,0000 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 8 381 | 6 202 | 13.12 16:44 |
| NTTSYSTEM | 2,2100 | 0,0000 | 0,00% | 2,2100 | 2,2100 | 2,1700 | 837 | 1 831 | 13.12 12:40 |
| ORZBIALY | 10,5500 | 0,0000 | 0,00% | 10,5500 | 10,6000 | 10,4500 | 3 409 | 35 893 | 13.12 15:04 |
| OTLOG | 5,4500 | 0,0000 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 10 | 55 | 13.12 09:00 |
| OTMUCHOW | 1,3900 | 0,0000 | 0,00% | 1,3900 | 1,3900 | 1,3100 | 2 255 | 3 114 | 13.12 17:00 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| PBKM | 62,4000 | 0,0000 | 0,00% | 62,4000 | 62,6000 | 62,4000 | 1 261 | 78 687 | 13.12 16:17 |
| PCCEXOL | 1,6500 | 0,0000 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 60 | 99 | 13.12 11:27 |
| PCCROKITA | 49,2000 | 0,0000 | 0,00% | 49,5000 | 49,7000 | 49,0000 | 630 | 31 039 | 13.12 16:04 |
| PCM | 23,5000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 916 | 21 526 | 17.06 15:29 |
| PEMANAGER | 10,9500 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 10,7500 | 7 013 | 75 741 | 13.12 14:56 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 26,9000 | 0,0000 | 0,00% | 26,6000 | 27,1000 | 26,6000 | 1 859 | 50 098 | 13.12 17:00 |
| PHARMENA | 5,8800 | 0,0000 | 0,00% | 5,8800 | 6,0200 | 5,4000 | 7 837 | 44 136 | 13.12 17:00 |
| PHN | 10,8500 | 0,0000 | 0,00% | 10,8500 | 10,8500 | 10,7500 | 3 229 | 34 911 | 13.12 14:51 |
| PLATYNINW | 0,3300 | 0,0000 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 5 000 | 1 650 | 09.12 11:13 |
| PMPG | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1 730 | 2 076 | 13.12 14:00 |
| POLICE | 10,5000 | 0,0000 | 0,00% | 10,3000 | 10,5000 | 10,2000 | 2 187 | 22 677 | 13.12 17:00 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| PRAGMAINK | 6,9800 | 0,0000 | 0,00% | 6,9800 | 6,9800 | 6,9800 | 68 | 475 | 13.12 11:49 |
| PROCHEM | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 2 | 32 | 13.12 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 | 13,3000 | 0,0000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | 2 | 27 | 13.12 12:16 |
| PULAWY | 90,0000 | 0,0000 | 0,00% | 90,0000 | 92,6000 | 90,0000 | 560 | 50 878 | 13.12 17:00 |
| QUANTUM | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 183 | 2 562 | 06.12 15:00 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 21,5000 | 0,0000 | 0,00% | 21,5000 | 21,5000 | 21,3000 | 50 407 | 1 083 731 | 13.12 17:02 |
| RAINBOW | 31,9000 | 0,0000 | 0,00% | 31,9000 | 31,9000 | 31,4000 | 2 275 | 72 297 | 13.12 17:02 |
| RANKPROGR | 1,3850 | 0,0000 | 0,00% | 1,3800 | 1,3850 | 1,3800 | 4 600 | 6 368 | 13.12 13:54 |
| RAWLPLUG | 8,2000 | 0,0000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 2 | 16 | 13.12 09:00 |
| REINO | 1,6500 | 0,0000 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 5 787 | 9 549 | 13.12 13:30 |
| RELPOL | 5,4000 | 0,0000 | 0,00% | 5,3500 | 5,4000 | 5,3500 | 4 474 | 23 972 | 13.12 17:00 |
| RESBUD | 0,4500 | 0,0000 | 0,00% | 0,4500 | 0,4500 | 0,4500 | 8 000 | 3 600 | 13.12 15:00 |
| ROPCZYCE | 21,8000 | 0,0000 | 0,00% | 21,8000 | 22,2000 | 21,7000 | 2 197 | 48 178 | 13.12 15:48 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SELENAFM | 15,2000 | 0,0000 | 0,00% | 15,3000 | 15,3000 | 15,0000 | 397 | 6 020 | 13.12 16:30 |
| SESCOM | 25,0000 | 0,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 325 | 8 125 | 12.12 14:17 |
| SILVAIR-REGS | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5 956 | 59 560 | 13.12 17:01 |
| SIMPLE | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 2 | 13 | 13.12 09:00 |
| SKOTAN | 0,7400 | 0,0000 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 15 | 11 | 13.12 11:13 |
| SNIEZKA | 86,0000 | 0,0000 | 0,00% | 86,0000 | 86,0000 | 82,0000 | 585 | 49 590 | 13.12 16:49 |
| SYNEKTIK | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,1000 | 13,8000 | 1 270 | 17 663 | 13.12 16:23 |
| TALEX | 12,1500 | 0,0000 | 0,00% | 12,1500 | 12,1500 | 11,6500 | 222 | 2 628 | 13.12 17:00 |
| TATRY | 143,0000 | 0,0000 | 0,00% | 140,0000 | 143,0000 | 140,0000 | 26 | 3 643 | 13.12 17:00 |
| TBULL | 12,1000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 11,5000 | 5 653 | 67 146 | 13.12 17:00 |
| TERMOREX | 1,0200 | 0,0000 | 0,00% | 1,0200 | 1,1100 | 1,0000 | 2 108 | 2 169 | 13.12 13:07 |
| TESGAS | 3,1800 | 0,0000 | 0,00% | 3,1800 | 3,1800 | 3,0400 | 153 | 466 | 13.12 17:00 |
| TOYA | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,8400 | 4,7200 | 4 182 | 20 111 | 13.12 13:59 |
| TRANSPOL | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 5 | 15 | 13.12 09:00 |
| TRITON | 1,8000 | 0,0000 | 0,00% | 1,8000 | 1,8000 | 1,7950 | 5 326 | 9 587 | 13.12 17:00 |
| UNIMA | 2,3200 | 0,0000 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 30 | 70 | 13.12 15:51 |
| VOTUM | 13,1000 | 0,0000 | 0,00% | 13,0000 | 13,2000 | 12,9000 | 2 907 | 37 839 | 13.12 16:23 |
| VOXEL | 30,9000 | 0,0000 | 0,00% | 30,9000 | 30,9000 | 30,4000 | 1 123 | 34 432 | 13.12 17:00 |
| WADEX | 6,9800 | 0,0000 | 0,00% | 6,9800 | 6,9800 | 6,9800 | 190 | 1 326 | 13.12 11:48 |
| WIELTON | 6,0000 | 0,0000 | 0,00% | 6,1900 | 6,2000 | 5,9500 | 18 043 | 109 223 | 13.12 17:00 |
| WIKANA | 1,1500 | 0,0000 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 200 | 230 | 13.12 11:30 |
| WINVEST | 0,1100 | 0,0000 | 0,00% | 0,1100 | 0,1100 | 0,1100 | 899 | 99 | 11.12 15:00 |
| ZAMET | 0,8650 | 0,0000 | 0,00% | 0,8650 | 0,8650 | 0,8200 | 3 355 | 2 828 | 13.12 11:56 |
| ZEPAK | 7,4800 | 0,0000 | 0,00% | 7,4800 | 7,5000 | 7,3000 | 3 091 | 22 873 | 13.12 16:49 |
| ZREMB | 0,6050 | 0,0000 | 0,00% | 0,5600 | 0,6050 | 0,5600 | 1 770 | 992 | 12.12 14:08 |
| HARPER | 0,0800 | 0,0002 | 0,25% | 0,0800 | 0,0800 | 0,0800 | 300 979 | 24 078 | 13.12 15:08 |
| KCI | 0,4520 | 0,0010 | 0,22% | 0,4520 | 0,4520 | 0,4520 | 1 053 | 476 | 13.12 15:00 |
| WORKSERV | 0,5710 | 0,0010 | 0,18% | 0,5670 | 0,5980 | 0,5650 | 227 021 | 131 142 | 13.12 17:03 |
| IALBGR | 0,2500 | 0,0020 | 0,81% | 0,2480 | 0,2500 | 0,2480 | 6 272 | 1 562 | 13.12 15:04 |
| KBDOM | 0,3040 | 0,0020 | 0,66% | 0,3040 | 0,3040 | 0,3040 | 16 | 5 | 13.12 15:00 |
| LIBET | 0,5460 | 0,0020 | 0,37% | 0,5440 | 0,5680 | 0,5360 | 77 715 | 42 580 | 13.12 17:00 |
| REGNON | 0,1200 | 0,0030 | 2,56% | 0,1200 | 0,1200 | 0,1200 | 2 631 | 316 | 11.12 11:03 |
| IFSA | 0,2600 | 0,0060 | 2,36% | 0,2400 | 0,2600 | 0,2400 | 7 365 | 1 789 | 13.12 15:00 |
| RAFAKO | 0,9520 | 0,0060 | 0,63% | 0,9460 | 0,9540 | 0,9220 | 194 986 | 184 383 | 13.12 16:47 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| IDMSA | 0,9500 | 0,0100 | 1,06% | 0,9300 | 0,9500 | 0,9300 | 2 418 | 2 297 | 13.12 16:22 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| MASTERPHA | 4,1400 | 0,0100 | 0,24% | 4,2500 | 4,2500 | 4,1400 | 897 | 3 721 | 13.12 13:54 |
| SKYLINE | 0,6800 | 0,0100 | 1,49% | 0,6600 | 0,6800 | 0,6600 | 1 000 | 660 | 09.12 15:57 |
| STAPORKOW | 1,2700 | 0,0100 | 0,79% | 1,3000 | 1,3000 | 1,2600 | 5 000 | 6 335 | 13.12 17:00 |
| WASKO | 1,2600 | 0,0100 | 0,80% | 1,2300 | 1,2600 | 1,1850 | 18 663 | 22 827 | 13.12 16:49 |
| MILKILAND | 0,3499 | 0,0139 | 4,14% | 0,3000 | 0,3499 | 0,3000 | 5 095 | 1 533 | 12.12 15:01 |
| STALEXP | 3,0700 | 0,0150 | 0,49% | 3,0800 | 3,0800 | 3,0600 | 28 818 | 88 482 | 13.12 16:41 |
| ALTUSTFI | 1,5660 | 0,0160 | 1,03% | 1,5460 | 1,5660 | 1,5020 | 14 208 | 21 744 | 13.12 15:57 |
| ARCTIC | 3,4700 | 0,0200 | 0,58% | 3,4500 | 3,4700 | 3,4500 | 18 498 | 64 060 | 13.12 17:00 |
| ATENDE | 3,2000 | 0,0200 | 0,63% | 3,2600 | 3,2600 | 3,1600 | 3 943 | 12 575 | 13.12 15:27 |
| ATLANTIS | 0,5200 | 0,0200 | 4,00% | 0,5000 | 0,5200 | 0,5000 | 5 550 | 2 870 | 13.12 16:21 |
| BOS | 6,8600 | 0,0200 | 0,29% | 6,8800 | 6,8800 | 6,7000 | 3 644 | 24 856 | 13.12 17:00 |
| CYFRPLSAT | 27,5200 | 0,0200 | 0,07% | 27,4000 | 28,0800 | 27,4000 | 397 986 | 11 029 100 | 13.12 17:01 |
| ESSYSTEM | 3,4800 | 0,0200 | 0,58% | 3,4800 | 3,4800 | 3,4800 | 12 797 | 44 534 | 13.12 12:56 |
| INTERBUD | 0,5950 | 0,0200 | 3,48% | 0,5950 | 0,5950 | 0,5950 | 200 | 119 | 05.12 15:00 |
| MWTRADE | 3,4000 | 0,0200 | 0,59% | 3,3800 | 3,4000 | 3,3800 | 1 000 | 3 398 | 13.12 17:00 |
| PEPEES | 1,7600 | 0,0200 | 1,15% | 1,7900 | 1,7900 | 1,7300 | 7 918 | 13 767 | 13.12 17:00 |
| POZBUD | 1,7950 | 0,0200 | 1,13% | 1,7900 | 1,7950 | 1,7350 | 95 293 | 170 108 | 13.12 17:03 |
| PROTEKTOR | 3,4600 | 0,0200 | 0,58% | 3,5600 | 3,5600 | 3,4600 | 151 | 523 | 13.12 12:57 |
| REMAK | 9,0000 | 0,0200 | 0,22% | 9,0000 | 9,1200 | 8,9800 | 1 763 | 15 866 | 13.12 16:05 |
| VISTAL | 2,1900 | 0,0200 | 0,92% | 2,1800 | 2,2400 | 2,0800 | 33 205 | 71 969 | 13.12 16:18 |
| VIVID | 1,2700 | 0,0200 | 1,60% | 1,2600 | 1,2800 | 1,2200 | 101 376 | 127 792 | 13.12 16:14 |
| WARIMPEX | 6,8000 | 0,0200 | 0,29% | 6,8000 | 6,8000 | 6,8000 | 50 | 340 | 12.12 10:41 |
| WOJAS | 4,8000 | 0,0200 | 0,42% | 4,7400 | 4,8000 | 4,7400 | 436 | 2 088 | 13.12 15:04 |
| PGNIG | 4,1900 | 0,0220 | 0,53% | 4,2000 | 4,2320 | 4,1260 | 4 484 094 | 18 741 306 | 13.12 17:01 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| PBSFINANSE | 0,2080 | 0,0280 | 15,56% | 0,2080 | 0,2080 | 0,2080 | 10 | 2 | 11.12 15:00 |
| AGROTON | 3,5000 | 0,0300 | 0,86% | 3,4700 | 3,5000 | 3,3800 | 1 448 | 5 027 | 13.12 15:43 |
| AUTOPARTN | 4,7300 | 0,0300 | 0,64% | 4,7200 | 4,7300 | 4,7000 | 113 820 | 535 393 | 13.12 17:02 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| SYGNITY | 2,4000 | 0,0300 | 1,27% | 2,3700 | 2,4000 | 2,2900 | 43 386 | 99 808 | 13.12 17:00 |
| VRG | 4,0300 | 0,0300 | 0,75% | 4,0400 | 4,0600 | 4,0100 | 75 322 | 304 511 | 13.12 17:00 |
| BORYSZEW | 4,0800 | 0,0350 | 0,87% | 4,0550 | 4,1000 | 4,0550 | 129 126 | 527 167 | 13.12 17:00 |
| ADIUVO | 6,2000 | 0,0400 | 0,65% | 6,1600 | 6,2000 | 5,9400 | 2 840 | 17 034 | 13.12 17:00 |
| COGNOR | 1,1800 | 0,0400 | 3,51% | 1,1500 | 1,2100 | 1,1500 | 82 410 | 97 555 | 13.12 16:15 |
| ITMTRADE | 1,6800 | 0,0400 | 2,44% | 1,6800 | 1,6800 | 1,6800 | 69 | 116 | 13.12 15:00 |
| MAKARONPL | 4,7600 | 0,0400 | 0,85% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 13.12 09:00 |
| MORIZON | 0,9400 | 0,0400 | 4,44% | 0,9000 | 0,9400 | 0,9000 | 9 969 | 8 982 | 13.12 12:57 |
| SOHODEV | 0,5860 | 0,0460 | 8,52% | 0,5400 | 0,5860 | 0,5400 | 389 | 225 | 13.12 15:00 |
| ATLASEST | 1,4800 | 0,0500 | 3,50% | 1,4300 | 1,4800 | 1,4300 | 9 600 | 13 808 | 12.12 15:33 |
| BALTONA | 6,8000 | 0,0500 | 0,74% | 6,8000 | 6,8000 | 6,7000 | 4 381 | 29 381 | 13.12 16:27 |
| CORMAY | 1,1000 | 0,0500 | 4,76% | 1,0300 | 1,1300 | 1,0300 | 360 619 | 400 778 | 13.12 17:02 |
| ESOTIQ | 11,7000 | 0,0500 | 0,43% | 11,8500 | 11,8500 | 11,3000 | 4 378 | 50 204 | 13.12 11:25 |
| IFIRMA | 3,3000 | 0,0500 | 1,54% | 3,2900 | 3,3000 | 3,2900 | 1 532 | 5 053 | 13.12 15:35 |
| QUERCUS | 2,3400 | 0,0500 | 2,18% | 2,2900 | 2,3400 | 2,2800 | 3 390 | 7 856 | 13.12 15:35 |
| ZASTAL | 1,7900 | 0,0500 | 2,87% | 1,7900 | 1,7900 | 1,7900 | 33 | 59 | 13.12 15:00 |
| ENERGOINS | 0,9480 | 0,0580 | 6,52% | 0,9000 | 0,9480 | 0,9000 | 165 | 149 | 13.12 09:53 |
| HUBSTYLE | 0,3980 | 0,0590 | 17,40% | 0,3720 | 0,3980 | 0,3720 | 1 918 | 760 | 25.09 15:00 |
| ELBUDOWA | 6,8400 | 0,0600 | 0,88% | 6,7800 | 6,9200 | 6,5200 | 25 547 | 172 356 | 13.12 16:41 |
| MUZA | 2,7200 | 0,0600 | 2,26% | 2,6200 | 2,7200 | 2,6000 | 2 250 | 6 094 | 13.12 10:16 |
| NANOGROUP | 1,7000 | 0,0600 | 3,66% | 1,5500 | 1,7000 | 1,5500 | 3 459 | 5 706 | 13.12 15:01 |
| ULTGAMES | 18,8600 | 0,0600 | 0,32% | 19,0000 | 19,3600 | 18,6000 | 47 383 | 904 768 | 13.12 17:01 |
| VENTUREIN | 1,2000 | 0,0600 | 5,26% | 1,2000 | 1,2000 | 1,2000 | 100 | 120 | 11.12 09:00 |
| XTB | 3,7500 | 0,0600 | 1,63% | 3,7900 | 3,7900 | 3,5300 | 3 405 | 12 187 | 13.12 17:00 |
| DROZAPOL | 1,2250 | 0,0650 | 5,60% | 1,1500 | 1,2250 | 1,1500 | 36 210 | 41 817 | 13.12 17:00 |
| IPOPEMA | 1,6650 | 0,0650 | 4,06% | 1,6000 | 1,7000 | 1,6000 | 519 475 | 857 834 | 13.12 16:07 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| IMPERA | 0,9000 | 0,0700 | 8,43% | 0,8300 | 0,9000 | 0,8300 | 219 066 | 196 969 | 13.12 15:52 |
| ENAP | 1,6000 | 0,0800 | 5,26% | 1,5700 | 1,6000 | 1,5500 | 830 750 | 1 290 057 | 13.12 16:35 |
| JWWINVEST | 1,7800 | 0,0800 | 4,71% | 1,7000 | 1,8400 | 1,7000 | 16 560 | 29 490 | 13.12 12:27 |
| LENA | 3,4000 | 0,0800 | 2,41% | 3,3300 | 3,4000 | 3,3300 | 3 945 | 13 372 | 13.12 12:52 |
| MEDIACAP | 2,0300 | 0,0800 | 4,10% | 1,9500 | 2,0300 | 1,9500 | 3 945 | 7 996 | 13.12 16:28 |
| PRIMETECH | 1,2860 | 0,0860 | 7,17% | 1,2600 | 1,2860 | 1,2500 | 8 340 | 10 623 | 12.12 16:21 |
| APSENERGY | 2,0000 | 0,0900 | 4,71% | 2,0000 | 2,0000 | 2,0000 | 2 | 4 | 13.12 09:00 |
| CPGROUP | 6,5900 | 0,0900 | 1,38% | 6,5900 | 6,5900 | 6,5400 | 2 403 | 15 814 | 13.12 16:48 |
| AGORA | 9,8600 | 0,1000 | 1,02% | 9,7800 | 9,8600 | 9,7000 | 1 806 | 17 682 | 13.12 16:47 |
| DELKO | 10,5000 | 0,1000 | 0,96% | 10,4000 | 10,5000 | 10,4000 | 124 | 1 302 | 13.12 14:20 |
| KOGENERA | 34,4000 | 0,1000 | 0,29% | 34,3000 | 34,4000 | 33,1000 | 75 | 2 561 | 13.12 11:04 |
| MERCATOR | 9,6000 | 0,1000 | 1,05% | 9,5000 | 9,6000 | 9,3100 | 16 287 | 155 083 | 13.12 17:00 |
| MERCOR | 9,2400 | 0,1000 | 1,09% | 9,1000 | 9,2400 | 9,1000 | 545 | 4 975 | 13.12 17:00 |
| ODLEWNIE | 3,7800 | 0,1000 | 2,72% | 3,6800 | 3,7800 | 3,6800 | 2 304 | 8 619 | 13.12 11:38 |
| ORION | 8,0000 | 0,1000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 3 | 24 | 13.12 09:03 |
| PANOVA | 13,6000 | 0,1000 | 0,74% | 13,5000 | 13,6000 | 13,5000 | 1 791 | 24 264 | 13.12 16:26 |
| SWISSMED | 4,0800 | 0,1000 | 2,51% | 4,0300 | 4,0900 | 3,9600 | 1 784 | 7 143 | 13.12 16:32 |
| TIM | 9,9000 | 0,1000 | 1,02% | 9,7600 | 9,9600 | 9,7400 | 9 896 | 97 609 | 13.12 17:02 |
| WITTCHEN | 12,1000 | 0,1000 | 0,83% | 12,1000 | 12,1500 | 12,0000 | 5 832 | 70 729 | 13.12 16:32 |
| ACTION | 3,0900 | 0,1200 | 4,04% | 3,0200 | 3,1100 | 2,9400 | 6 284 | 19 079 | 13.12 17:00 |
| EKOEXPORT | 5,0200 | 0,1200 | 2,45% | 4,8800 | 5,0900 | 4,8000 | 30 052 | 149 319 | 13.12 17:00 |
| POLNORD | 1,7900 | 0,1250 | 7,51% | 1,7900 | 1,9100 | 1,7400 | 1 498 925 | 2 716 944 | 13.12 17:04 |
| ASBIS | 3,3100 | 0,1400 | 4,42% | 3,1900 | 3,3200 | 3,1900 | 227 021 | 743 336 | 13.12 17:00 |
| PGSSOFT | 10,2000 | 0,1400 | 1,39% | 10,0600 | 10,2000 | 10,0000 | 3 706 | 37 402 | 13.12 16:35 |
| SKARBIEC | 17,7000 | 0,1500 | 0,85% | 17,5000 | 17,7000 | 17,4500 | 952 | 16 698 | 13.12 17:01 |
| AILLERON | 7,9600 | 0,1600 | 2,05% | 7,9600 | 8,0000 | 7,8000 | 7 292 | 57 981 | 13.12 17:00 |
| INTERFERI | 3,8400 | 0,1600 | 4,35% | 3,8400 | 3,8400 | 3,8400 | 2 | 8 | 05.12 11:39 |
| UNIBEP | 7,8600 | 0,1600 | 2,08% | 7,7600 | 7,8600 | 7,5200 | 14 930 | 115 797 | 13.12 17:02 |
| MARVIPOL | 4,2100 | 0,1700 | 4,21% | 4,0500 | 4,2200 | 4,0200 | 106 220 | 438 472 | 13.12 16:47 |
| ORANGEPL | 7,1900 | 0,1850 | 2,64% | 6,9600 | 7,2000 | 6,9600 | 1 722 812 | 12 315 122 | 13.12 17:00 |
| ACAUTOGAZ | 44,6000 | 0,2000 | 0,45% | 44,4000 | 45,0000 | 44,4000 | 389 | 17 421 | 13.12 16:46 |
| CIECH | 38,0000 | 0,2000 | 0,53% | 37,9000 | 38,6500 | 37,7000 | 42 648 | 1 630 326 | 13.12 17:00 |
| COMP | 58,8000 | 0,2000 | 0,34% | 58,8000 | 58,8000 | 58,8000 | 40 | 2 352 | 13.12 17:00 |
| ENTER | 44,0000 | 0,2000 | 0,46% | 44,3000 | 44,9000 | 44,0000 | 6 424 | 285 057 | 13.12 17:00 |
| HANDLOWY | 52,3000 | 0,2000 | 0,38% | 52,2000 | 52,5000 | 51,9000 | 27 637 | 1 446 360 | 13.12 17:00 |
| LSISOFT | 16,7000 | 0,2000 | 1,21% | 16,5000 | 16,7000 | 16,4500 | 2 794 | 46 330 | 13.12 16:38 |
| PRAGMAFA | 11,8000 | 0,2000 | 1,72% | 11,5000 | 11,8000 | 11,5000 | 885 | 10 323 | 13.12 16:44 |
| RAFAMET | 9,2000 | 0,2000 | 2,22% | 9,2000 | 9,2000 | 9,2000 | 6 | 55 | 13.12 09:25 |
| TARCZYNSKI | 14,4000 | 0,2000 | 1,41% | 14,4000 | 14,4000 | 14,4000 | 3 | 43 | 13.12 11:00 |
| FERRO | 15,0000 | 0,2500 | 1,69% | 14,8500 | 15,0000 | 14,6500 | 1 463 | 21 827 | 13.12 17:03 |
| FERRUM | 4,0700 | 0,2500 | 6,54% | 3,8000 | 4,1100 | 3,6000 | 11 339 | 44 178 | 13.12 16:38 |
| LABOPRINT | 11,1500 | 0,2500 | 2,29% | 11,1500 | 11,1500 | 11,1500 | 50 | 558 | 13.12 09:18 |
| OPTEAM | 9,5000 | 0,2500 | 2,70% | 9,5000 | 9,5000 | 9,5000 | 99 | 941 | 13.12 14:00 |
| STELMET | 8,0000 | 0,2500 | 3,23% | 7,8000 | 8,0000 | 7,8000 | 271 | 2 164 | 12.12 15:00 |
| BERLING | 4,4800 | 0,2800 | 6,67% | 4,4800 | 4,4800 | 4,4800 | 80 | 358 | 09.12 15:00 |
| DIGITREE | 4,2800 | 0,2800 | 7,00% | 4,0000 | 4,2800 | 4,0000 | 3 445 | 13 786 | 13.12 17:00 |
| ABPL | 26,8000 | 0,3000 | 1,13% | 26,9000 | 26,9000 | 26,3000 | 4 437 | 117 767 | 13.12 17:00 |
| ARCHICOM | 16,8000 | 0,3000 | 1,82% | 16,7500 | 16,8000 | 16,5000 | 5 518 | 92 540 | 13.12 17:00 |
| KRVITAMIN | 4,4000 | 0,3000 | 7,32% | 4,1000 | 4,4000 | 4,1000 | 19 287 | 79 515 | 13.12 17:00 |
| OEX | 17,5000 | 0,3000 | 1,74% | 16,7000 | 17,5000 | 16,7000 | 725 | 12 592 | 13.12 09:52 |
| PEKABEX | 9,3000 | 0,3000 | 3,33% | 9,1000 | 9,3000 | 9,0500 | 90 152 | 823 299 | 13.12 17:00 |
| ATAL | 38,2000 | 0,4000 | 1,06% | 38,0000 | 38,2000 | 38,0000 | 7 719 | 294 058 | 13.12 15:53 |
| EUROHOLD | 5,7000 | 0,4000 | 7,55% | 5,7000 | 5,7000 | 5,7000 | 11 | 63 | 12.12 09:23 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GPW | 41,1500 | 0,4000 | 0,98% | 40,8000 | 41,4000 | 40,5500 | 34 086 | 1 398 616 | 13.12 17:00 |
| HYDROTOR | 32,8000 | 0,4000 | 1,23% | 32,8000 | 32,8000 | 32,6000 | 431 | 14 131 | 13.12 13:00 |
| LIVECHAT | 41,0000 | 0,4000 | 0,99% | 40,9000 | 41,5000 | 40,5000 | 4 690 | 192 713 | 13.12 17:00 |
| NORTCOAST | 9,8800 | 0,4000 | 4,22% | 9,3800 | 9,8800 | 9,3800 | 801 | 7 514 | 13.12 11:39 |
| PKPCARGO | 20,5000 | 0,4000 | 1,99% | 20,2500 | 20,6500 | 20,1500 | 39 264 | 802 019 | 13.12 17:00 |
| SONEL | 8,6000 | 0,4000 | 4,88% | 8,2000 | 8,6000 | 8,2000 | 3 377 | 28 284 | 12.12 16:08 |
| STALPROFI | 7,2500 | 0,4000 | 5,84% | 6,6500 | 7,2500 | 6,6500 | 4 280 | 30 156 | 13.12 17:03 |
| ENELMED | 13,5000 | 0,5000 | 3,85% | 12,9000 | 13,5000 | 12,9000 | 350 | 4 705 | 11.12 15:28 |
| SUWARY | 12,0000 | 0,5000 | 4,35% | 12,0000 | 12,0000 | 12,0000 | 5 | 60 | 13.12 09:00 |
| ULMA | 55,5000 | 0,5000 | 0,91% | 55,5000 | 55,5000 | 55,5000 | 1 | 56 | 13.12 09:00 |
| SILVANO | 9,4800 | 0,5200 | 5,80% | 9,4800 | 9,4800 | 9,4800 | 100 | 948 | 13.12 12:17 |
| EUROCASH | 22,4000 | 0,5400 | 2,47% | 22,2200 | 22,5400 | 22,2200 | 335 330 | 7 509 041 | 13.12 17:00 |
| DECORA | 19,6500 | 0,5500 | 2,88% | 19,1000 | 19,6500 | 18,9000 | 1 647 | 31 501 | 13.12 17:00 |
| ALUMETAL | 40,2000 | 0,6000 | 1,52% | 40,2000 | 40,4000 | 40,0000 | 1 504 | 60 439 | 13.12 16:42 |
| ASSECOBS | 28,6000 | 0,6000 | 2,14% | 28,0000 | 29,0000 | 28,0000 | 1 094 | 31 224 | 13.12 17:00 |
| BEST | 24,0000 | 0,6000 | 2,56% | 23,4000 | 24,0000 | 23,4000 | 500 | 11 802 | 29.11 17:00 |
| DOMDEV | 92,6000 | 0,6000 | 0,65% | 92,0000 | 93,0000 | 92,0000 | 1 654 | 152 311 | 13.12 16:43 |
| ERBUD | 19,0000 | 0,6000 | 3,26% | 18,8000 | 19,5000 | 18,7500 | 6 785 | 130 076 | 13.12 15:25 |
| WIRTUALNA | 67,0000 | 0,6000 | 0,90% | 66,4000 | 67,0000 | 64,4000 | 28 649 | 1 891 277 | 13.12 17:00 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PLAY | 33,9000 | 0,6200 | 1,86% | 33,2200 | 34,4600 | 33,1000 | 408 718 | 13 868 891 | 13.12 17:01 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| GRUPAAZOTY | 30,4600 | 0,7600 | 2,56% | 29,8000 | 30,5000 | 29,8000 | 61 934 | 1 873 406 | 13.12 17:03 |
| ASSECOSEE | 25,4000 | 0,8000 | 3,25% | 24,6000 | 25,4000 | 24,2000 | 25 285 | 617 946 | 13.12 17:00 |
| KGL | 12,1000 | 0,8000 | 7,08% | 11,3000 | 12,1000 | 10,9000 | 3 944 | 45 032 | 13.12 17:00 |
| KRUSZWICA | 47,9000 | 0,8000 | 1,70% | 47,1000 | 47,9000 | 47,1000 | 2 734 | 129 887 | 13.12 16:33 |
| MFO | 25,2000 | 0,8000 | 3,28% | 24,7000 | 25,2000 | 23,7000 | 1 468 | 35 624 | 13.12 16:30 |
| DEBICA | 81,8000 | 1,0000 | 1,24% | 81,6000 | 81,8000 | 80,2000 | 516 | 41 816 | 13.12 15:58 |
| KGHM | 96,5000 | 1,0000 | 1,05% | 96,5000 | 97,9400 | 96,0800 | 952 746 | 92 233 048 | 13.12 17:00 |
| MANGATA | 71,0000 | 1,0000 | 1,43% | 71,0000 | 71,0000 | 71,0000 | 24 | 1 704 | 13.12 13:36 |
| MEGARON | 11,5000 | 1,0000 | 9,52% | 11,5000 | 11,5000 | 11,5000 | 1 | 12 | 07.11 11:00 |
| FORTE | 31,5500 | 1,0500 | 3,44% | 30,5000 | 31,8000 | 30,0000 | 27 045 | 844 859 | 13.12 16:47 |
| BEDZIN | 15,4000 | 1,4000 | 10,00% | 15,4000 | 15,4000 | 15,4000 | 2 | 31 | 13.12 10:12 |
| DATAWALK | 50,8000 | 1,4000 | 2,83% | 51,8000 | 52,0000 | 49,5000 | 8 053 | 407 462 | 13.12 17:00 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| INTERCARS | 193,5000 | 1,5000 | 0,78% | 193,0000 | 195,0000 | 193,0000 | 550 | 106 858 | 13.12 17:00 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| IZOBLOK | 34,6000 | 1,6000 | 4,85% | 33,0000 | 34,9000 | 33,0000 | 1 128 | 38 326 | 13.12 16:31 |
| PKNORLEN | 85,6600 | 1,7000 | 2,02% | 84,6200 | 85,9800 | 84,0600 | 1 144 527 | 97 584 400 | 13.12 17:02 |
| UNIMOT | 31,1000 | 1,7000 | 5,78% | 29,4000 | 31,4000 | 29,4000 | 42 754 | 1 296 084 | 13.12 16:48 |
| SOPHARMA | 9,8000 | 1,8000 | 22,50% | 9,8000 | 9,8000 | 9,8000 | 2 | 20 | 11.12 11:29 |
| AMICA | 140,4000 | 2,4000 | 1,74% | 138,6000 | 141,2000 | 137,4000 | 12 225 | 1 706 331 | 13.12 17:00 |
| OVOSTAR | 77,0000 | 2,5000 | 3,36% | 77,0000 | 77,0000 | 77,0000 | 9 | 693 | 13.12 09:00 |
| CCC | 111,9000 | 2,6000 | 2,38% | 110,0000 | 113,7000 | 108,5000 | 93 580 | 10 485 089 | 13.12 17:00 |
| MOBRUK | 109,0000 | 3,0000 | 2,83% | 107,0000 | 109,0000 | 102,0000 | 294 | 30 449 | 13.12 16:44 |
| COMARCH | 186,0000 | 3,5000 | 1,92% | 184,0000 | 187,5000 | 183,5000 | 5 841 | 1 088 158 | 13.12 17:00 |
| WAWEL | 638,0000 | 4,0000 | 0,63% | 636,0000 | 640,0000 | 636,0000 | 49 | 31 262 | 13.12 13:16 |
| XTPL | 111,0000 | 4,0000 | 3,74% | 107,0000 | 111,0000 | 107,0000 | 249 | 26 969 | 13.12 16:47 |
| SANPL | 294,8000 | 4,8000 | 1,66% | 291,8000 | 299,0000 | 290,6000 | 57 416 | 16 947 940 | 13.12 17:02 |
| KRUK | 156,4000 | 4,9000 | 3,23% | 154,0000 | 156,7000 | 154,0000 | 26 405 | 4 116 123 | 13.12 17:03 |
| UNICREDIT | 59,0000 | 5,8000 | 10,90% | 59,0000 | 59,0000 | 59,0000 | 34 | 2 006 | 13.12 10:03 |
| BUDIMEX | 178,0000 | 6,0000 | 3,49% | 174,0000 | 178,8000 | 172,4000 | 9 190 | 1 622 249 | 13.12 17:01 |
| NEUCA | 372,0000 | 6,0000 | 1,64% | 370,0000 | 372,0000 | 367,0000 | 914 | 338 224 | 13.12 17:00 |
| BENEFIT | 872,0000 | 8,0000 | 0,93% | 880,0000 | 880,0000 | 866,0000 | 44 | 38 522 | 13.12 17:00 |
| KRKA | 320,0000 | 8,0000 | 2,56% | 310,0000 | 320,0000 | 310,0000 | 48 | 15 050 | 13.12 14:15 |
| MBANK | 380,8000 | 9,8000 | 2,64% | 375,0000 | 381,8000 | 372,0000 | 14 670 | 5 578 985 | 13.12 17:00 |
| TALANX | 189,0000 | 11,1000 | 6,24% | 187,9000 | 189,0000 | 187,9000 | 27 | 5 090 | 11.12 09:23 |
| STALPROD | 194,0000 | 12,0000 | 6,59% | 182,0000 | 197,4000 | 178,4000 | 2 092 | 390 231 | 13.12 17:04 |
| LPP | 8 835,0000 | 35,0000 | 0,40% | 8 840,0000 | 8 865,0000 | 8 740,0000 | 1 666 | 14 701 970 | 13.12 17:00 |
