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 |
|---|---|---|---|---|---|---|---|---|---|
| CDPROJEKT | 266,5000 | -15,8000 | -5,60% | 253,8000 | 268,0000 | 243,0000 | 2 794 383 | 711 801 152 | 17.01 17:04 |
| MBANK | 384,8000 | -4,6000 | -1,18% | 382,2000 | 392,0000 | 382,2000 | 11 860 | 4 595 904 | 17.01 17:00 |
| 11BIT | 412,0000 | -3,0000 | -0,72% | 412,0000 | 412,0000 | 405,0000 | 6 067 | 2 480 868 | 17.01 17:00 |
| ZPUE | 170,0000 | -3,0000 | -1,73% | 170,0000 | 170,0000 | 161,0000 | 522 | 85 941 | 17.01 17:00 |
| IZOBLOK | 39,5000 | -2,3000 | -5,50% | 42,0000 | 42,2000 | 38,7000 | 1 419 | 58 912 | 17.01 17:00 |
| MEGARON | 9,2000 | -2,3000 | -20,00% | 9,2000 | 9,2000 | 9,2000 | 63 | 580 | 15.01 15:20 |
| COMARCH | 205,0000 | -2,0000 | -0,97% | 208,0000 | 208,0000 | 205,0000 | 1 588 | 327 464 | 17.01 17:03 |
| TSGAMES | 239,0000 | -2,0000 | -0,83% | 234,0000 | 246,0000 | 232,0000 | 36 171 | 8 660 258 | 17.01 17:00 |
| MABION | 75,0000 | -1,7000 | -2,22% | 76,7000 | 76,7000 | 74,2000 | 3 620 | 271 076 | 17.01 17:00 |
| DATAWALK | 53,6000 | -1,2000 | -2,19% | 54,4000 | 55,0000 | 52,2000 | 11 858 | 633 411 | 17.01 17:01 |
| KETY | 352,0000 | -1,0000 | -0,28% | 352,0000 | 356,0000 | 350,0000 | 915 | 322 454 | 17.01 17:00 |
| MANGATA | 74,0000 | -1,0000 | -1,33% | 73,0000 | 76,0000 | 73,0000 | 396 | 29 421 | 17.01 15:10 |
| MEDICALG | 22,0000 | -1,0000 | -4,35% | 23,3000 | 23,3000 | 20,4000 | 62 599 | 1 334 733 | 17.01 17:04 |
| NEUCA | 387,0000 | -1,0000 | -0,26% | 392,0000 | 392,0000 | 386,0000 | 917 | 356 290 | 17.01 17:00 |
| PLAYWAY | 276,0000 | -1,0000 | -0,36% | 268,0000 | 276,0000 | 264,0000 | 8 277 | 2 234 703 | 17.01 17:00 |
| SOPHARMA | 8,7000 | -0,9600 | -9,94% | 8,7000 | 8,7000 | 8,7000 | 1 | 9 | 30.12 13:37 |
| BEDZIN | 12,8000 | -0,9500 | -6,91% | 13,7500 | 13,7500 | 12,8000 | 305 | 3 950 | 17.01 16:33 |
| GRUPAAZOTY | 29,2400 | -0,9000 | -2,99% | 30,3800 | 30,3800 | 28,8600 | 74 155 | 2 190 049 | 17.01 17:04 |
| KRUK | 167,6000 | -0,9000 | -0,53% | 167,8000 | 170,0000 | 167,2000 | 63 969 | 10 754 084 | 17.01 17:02 |
| STELMET | 7,4000 | -0,9000 | -10,84% | 7,4000 | 7,4000 | 7,4000 | 100 | 740 | 17.01 15:00 |
| TARCZYNSKI | 14,9000 | -0,9000 | -5,70% | 14,9000 | 14,9000 | 14,9000 | 42 | 626 | 17.01 15:00 |
| RAINBOW | 36,7000 | -0,8000 | -2,13% | 37,4000 | 37,5000 | 36,0000 | 71 952 | 2 660 488 | 17.01 17:00 |
| AMREST | 46,1500 | -0,7500 | -1,60% | 46,5000 | 46,8500 | 46,1000 | 61 510 | 2 846 899 | 17.01 17:04 |
| KERNEL | 48,4000 | -0,7500 | -1,53% | 49,5000 | 49,7000 | 48,2500 | 20 362 | 999 849 | 17.01 17:00 |
| POLNORD | 3,2700 | -0,6500 | -16,58% | 3,8000 | 3,8800 | 3,2300 | 864 362 | 3 084 737 | 17.01 17:02 |
| ULTGAMES | 21,0000 | -0,6500 | -3,00% | 21,6000 | 21,6000 | 20,8000 | 56 631 | 1 192 976 | 17.01 17:00 |
| WIRTUALNA | 77,4000 | -0,6000 | -0,77% | 78,0000 | 78,6000 | 77,0000 | 2 039 | 158 618 | 17.01 17:00 |
| BOOMBIT | 10,1600 | -0,5800 | -5,40% | 10,7400 | 10,7400 | 9,7200 | 29 462 | 302 234 | 17.01 17:00 |
| VOTUM | 13,6500 | -0,5500 | -3,87% | 14,1500 | 14,2000 | 13,1000 | 32 556 | 443 196 | 17.01 17:02 |
| 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 |
| INGBSK | 205,5000 | -0,5000 | -0,24% | 205,0000 | 207,0000 | 204,0000 | 1 654 | 339 520 | 17.01 17:00 |
| LABOPRINT | 10,6500 | -0,5000 | -4,48% | 11,1500 | 11,1500 | 10,6500 | 449 | 4 787 | 17.01 13:51 |
| R22 | 23,9000 | -0,5000 | -2,05% | 24,8000 | 24,9000 | 23,6000 | 32 908 | 789 569 | 17.01 17:01 |
| SNIEZKA | 86,0000 | -0,5000 | -0,58% | 86,5000 | 86,5000 | 84,5000 | 190 | 16 301 | 17.01 16:49 |
| TOWERINVT | 25,5000 | -0,5000 | -1,92% | 25,5000 | 25,5000 | 25,5000 | 905 | 23 078 | 17.01 09:50 |
| MASTERPHA | 4,6200 | -0,4600 | -9,06% | 4,6200 | 4,6200 | 4,6200 | 50 | 231 | 17.01 17:01 |
| ERBUD | 19,3000 | -0,4500 | -2,28% | 19,5000 | 19,5500 | 19,0000 | 1 640 | 31 913 | 17.01 16:41 |
| IMCOMPANY | 13,5000 | -0,4500 | -3,23% | 14,1000 | 14,1000 | 13,3000 | 4 144 | 55 914 | 17.01 14:58 |
| MERCATOR | 9,9000 | -0,4400 | -4,26% | 10,3800 | 10,3800 | 9,9000 | 3 674 | 36 571 | 17.01 17:00 |
| JSW | 22,6800 | -0,4200 | -1,82% | 22,9000 | 23,2000 | 22,4200 | 600 074 | 13 669 376 | 17.01 17:04 |
| CDRL | 21,9000 | -0,4000 | -1,79% | 22,5000 | 22,5000 | 21,7000 | 2 782 | 61 280 | 17.01 16:42 |
| DOMDEV | 97,6000 | -0,4000 | -0,41% | 98,8000 | 98,8000 | 97,4000 | 2 355 | 230 100 | 17.01 17:00 |
| FORTE | 28,9000 | -0,4000 | -1,37% | 29,3000 | 29,3000 | 28,3000 | 3 994 | 115 093 | 17.01 17:00 |
| KGL | 12,5000 | -0,4000 | -3,10% | 12,9000 | 12,9000 | 12,5000 | 361 | 4 513 | 17.01 12:42 |
| PLAY | 36,1000 | -0,4000 | -1,10% | 36,5000 | 36,6600 | 35,7600 | 293 430 | 10 590 850 | 17.01 17:00 |
| TESGAS | 4,6200 | -0,3800 | -7,60% | 5,1000 | 5,2000 | 4,4200 | 156 106 | 740 595 | 17.01 17:00 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| OPONEO.PL | 24,5000 | -0,3000 | -1,21% | 24,8000 | 24,8000 | 23,6000 | 11 997 | 289 334 | 17.01 16:17 |
| POLICE | 10,6000 | -0,3000 | -2,75% | 10,6000 | 10,6000 | 10,6000 | 174 | 1 844 | 17.01 15:54 |
| TBULL | 17,1000 | -0,3000 | -1,72% | 17,3500 | 17,9000 | 16,8000 | 12 913 | 226 067 | 17.01 17:00 |
| EKOEXPORT | 5,6600 | -0,2800 | -4,71% | 5,9200 | 5,9200 | 5,5600 | 45 383 | 257 694 | 17.01 17:00 |
| SOLAR | 5,6000 | -0,2500 | -4,27% | 5,6000 | 6,5000 | 5,5500 | 31 052 | 184 544 | 17.01 17:00 |
| UNICREDIT | 55,6000 | -0,2500 | -0,45% | 56,0000 | 56,0000 | 55,3500 | 50 036 | 2 775 766 | 16.01 16:25 |
| DECORA | 19,4000 | -0,2000 | -1,02% | 19,9000 | 19,9000 | 19,4000 | 1 242 | 24 158 | 17.01 16:42 |
| DIGITREE | 4,2000 | -0,2000 | -4,55% | 4,5000 | 4,5000 | 4,2000 | 9 682 | 41 503 | 17.01 16:06 |
| NORTCOAST | 14,8500 | -0,2000 | -1,33% | 15,0000 | 15,0000 | 14,5000 | 995 | 14 685 | 17.01 17:00 |
| OTLOG | 5,3000 | -0,2000 | -3,64% | 5,5000 | 5,5000 | 5,3000 | 3 023 | 16 093 | 17.01 14:28 |
| PANOVA | 16,7000 | -0,2000 | -1,18% | 16,8000 | 16,8000 | 15,6000 | 2 263 | 36 764 | 17.01 17:00 |
| SELENAFM | 15,9000 | -0,2000 | -1,24% | 16,1000 | 16,1000 | 15,5000 | 785 | 12 360 | 17.01 14:57 |
| VOXEL | 32,2000 | -0,2000 | -0,62% | 32,5000 | 32,5000 | 32,2000 | 1 022 | 33 112 | 17.01 16:38 |
| REINO | 1,4400 | -0,1900 | -11,66% | 1,4400 | 1,4400 | 1,4400 | 300 | 432 | 17.01 11:41 |
| PROTEKTOR | 3,1500 | -0,1800 | -5,41% | 3,3000 | 3,3000 | 3,0000 | 5 503 | 16 890 | 17.01 13:39 |
| SILVAIR-REGS | 6,1000 | -0,1800 | -2,87% | 6,1600 | 6,3000 | 6,0990 | 6 457 | 39 474 | 17.01 16:32 |
| CYFRPLSAT | 28,6000 | -0,1600 | -0,56% | 28,7000 | 29,1000 | 28,3000 | 505 369 | 14 449 532 | 17.01 17:00 |
| ASTARTA | 18,6500 | -0,1500 | -0,80% | 18,6000 | 18,8000 | 18,5000 | 6 291 | 117 296 | 17.01 17:00 |
| BOGDANKA | 33,8000 | -0,1500 | -0,44% | 34,5000 | 34,5000 | 33,7500 | 7 421 | 251 479 | 17.01 17:02 |
| PKPCARGO | 20,6500 | -0,1500 | -0,72% | 20,8500 | 21,0500 | 20,6500 | 18 848 | 393 354 | 17.01 17:00 |
| ABMSOLID | 0,1100 | -0,1400 | -56,00% | 0,1500 | 0,1500 | 0,1100 | 13 590 | 1 891 | 26.07 15:20 |
| ALIOR | 27,8800 | -0,1400 | -0,50% | 28,0200 | 28,1000 | 27,7400 | 316 789 | 8 848 737 | 17.01 17:04 |
| ATENDE | 3,5200 | -0,1400 | -3,83% | 3,6600 | 3,6600 | 3,5200 | 6 439 | 23 002 | 17.01 14:21 |
| AUGA | 1,9500 | -0,1300 | -6,25% | 1,9500 | 1,9500 | 1,9500 | 1 | 2 | 30.12 09:00 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| BIK | 13,3600 | -0,1200 | -0,89% | 13,4000 | 13,4000 | 12,9000 | 535 | 7 118 | 17.01 17:00 |
| BIOTON | 3,9500 | -0,1200 | -2,95% | 4,0000 | 4,0550 | 3,9500 | 44 026 | 175 556 | 17.01 17:02 |
| CAPITAL | 1,3100 | -0,1200 | -8,39% | 1,2700 | 1,3100 | 1,2700 | 760 | 990 | 17.01 16:28 |
| EUCO | 4,8800 | -0,1200 | -2,40% | 4,9900 | 4,9900 | 4,7800 | 12 180 | 58 933 | 17.01 17:00 |
| INPRO | 4,6000 | -0,1200 | -2,54% | 4,9600 | 4,9600 | 4,6000 | 201 | 925 | 17.01 09:48 |
| MUZA | 2,5800 | -0,1200 | -4,44% | 2,6000 | 2,6000 | 2,5800 | 2 727 | 7 074 | 16.01 16:36 |
| SWISSMED | 5,2000 | -0,1200 | -2,26% | 5,2800 | 5,2800 | 5,0000 | 1 896 | 9 549 | 17.01 17:00 |
| ARTIFEX | 3,0900 | -0,1050 | -3,29% | 3,1900 | 3,1900 | 3,0000 | 13 554 | 41 710 | 17.01 16:47 |
| ALUMETAL | 45,0000 | -0,1000 | -0,22% | 45,2000 | 45,2000 | 44,4000 | 794 | 35 639 | 17.01 16:48 |
| APATOR | 21,4000 | -0,1000 | -0,47% | 21,6000 | 21,6000 | 20,8000 | 6 355 | 135 523 | 17.01 17:00 |
| BOS | 7,0000 | -0,1000 | -1,41% | 7,1000 | 7,1600 | 7,0000 | 6 076 | 42 990 | 17.01 16:46 |
| BOWIM | 2,1400 | -0,1000 | -4,46% | 2,2400 | 2,2400 | 2,1400 | 7 203 | 15 498 | 16.01 15:20 |
| CELTIC | 6,3000 | -0,1000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 4 430 | 27 909 | 17.01 16:43 |
| CNT | 14,5000 | -0,1000 | -0,68% | 14,5000 | 14,5000 | 14,5000 | 715 | 10 368 | 17.01 10:28 |
| DELKO | 11,2000 | -0,1000 | -0,88% | 11,3000 | 11,3000 | 11,0000 | 1 865 | 20 895 | 17.01 17:00 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| OPTEAM | 10,2000 | -0,1000 | -0,97% | 10,2000 | 10,2000 | 10,2000 | 100 | 1 020 | 17.01 09:25 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| PEMANAGER | 10,4000 | -0,1000 | -0,95% | 10,5000 | 10,8500 | 10,4000 | 5 390 | 56 914 | 17.01 17:00 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| PHARMENA | 5,2000 | -0,1000 | -1,89% | 5,2600 | 5,2600 | 4,8100 | 3 016 | 15 175 | 17.01 16:45 |
| REINHOLD | 0,2000 | -0,1000 | -33,33% | 0,2000 | 0,2000 | 0,2000 | 149 288 | 29 858 | 17.01 15:27 |
| RYVU | 49,9000 | -0,1000 | -0,20% | 50,0000 | 50,6000 | 49,0000 | 4 270 | 211 919 | 17.01 17:00 |
| SILVANO | 9,5800 | -0,1000 | -1,03% | 9,5800 | 9,5800 | 9,5800 | 310 | 2 970 | 17.01 15:42 |
| SIMPLE | 6,9000 | -0,1000 | -1,43% | 7,1500 | 7,1500 | 6,9000 | 983 | 6 853 | 17.01 16:26 |
| STALPROFI | 7,8000 | -0,1000 | -1,27% | 7,8000 | 7,8500 | 7,7500 | 798 | 6 242 | 17.01 15:01 |
| UNIBEP | 9,0000 | -0,1000 | -1,10% | 9,0000 | 9,0800 | 9,0000 | 1 884 | 16 960 | 17.01 17:02 |
| WITTCHEN | 12,7000 | -0,1000 | -0,78% | 13,1000 | 13,1000 | 12,7000 | 2 900 | 37 271 | 17.01 16:37 |
| ZASTAL | 1,8500 | -0,1000 | -5,13% | 1,8500 | 1,8500 | 1,8500 | 500 | 925 | 16.01 15:00 |
| ZUE | 4,4800 | -0,1000 | -2,18% | 4,4800 | 4,4800 | 4,3600 | 1 213 | 5 356 | 17.01 16:45 |
| ATMGRUPA | 4,6100 | -0,0900 | -1,91% | 4,7000 | 4,7000 | 4,6100 | 3 083 | 14 484 | 17.01 17:00 |
| PROCAD | 0,7420 | -0,0880 | -10,60% | 0,7140 | 0,7420 | 0,7140 | 986 | 710 | 17.01 15:00 |
| LARQ | 2,8000 | -0,0800 | -2,78% | 2,9200 | 3,0000 | 2,8000 | 21 257 | 61 063 | 17.01 17:01 |
| MEXPOLSKA | 3,2400 | -0,0800 | -2,41% | 3,2600 | 3,2600 | 3,1000 | 3 617 | 11 532 | 17.01 16:49 |
| IFIRMA | 3,5100 | -0,0700 | -1,96% | 3,5800 | 3,5800 | 3,5100 | 13 428 | 47 755 | 17.01 17:00 |
| JWWINVEST | 1,8900 | -0,0700 | -3,57% | 1,9600 | 1,9600 | 1,8900 | 1 110 | 2 147 | 17.01 14:40 |
| KOMPUTRON | 2,8500 | -0,0700 | -2,40% | 2,7900 | 2,8500 | 2,7500 | 6 822 | 18 843 | 17.01 14:56 |
| TRITON | 1,9700 | -0,0700 | -3,43% | 2,0100 | 2,0100 | 1,9700 | 4 000 | 8 008 | 17.01 13:07 |
| ATLASEST | 1,5100 | -0,0650 | -4,13% | 1,5200 | 1,5200 | 1,5100 | 4 610 | 6 982 | 17.01 10:55 |
| CIGAMES | 0,8250 | -0,0620 | -6,99% | 0,9000 | 0,9000 | 0,8100 | 2 953 686 | 2 542 983 | 17.01 17:00 |
| IZOSTAL | 2,6900 | -0,0600 | -2,18% | 2,7500 | 2,7500 | 2,6900 | 16 974 | 46 191 | 17.01 16:43 |
| JWCONSTR | 3,3100 | -0,0600 | -1,78% | 3,3600 | 3,3600 | 3,3000 | 9 529 | 31 706 | 17.01 17:00 |
| MONNARI | 2,8000 | -0,0600 | -2,10% | 2,8600 | 2,8600 | 2,7500 | 74 076 | 207 554 | 17.01 16:49 |
| MORIZON | 0,8400 | -0,0600 | -6,67% | 0,9160 | 0,9160 | 0,8260 | 76 117 | 64 729 | 17.01 15:43 |
| NANOGROUP | 1,5200 | -0,0600 | -3,80% | 1,4100 | 1,5200 | 1,4100 | 4 570 | 6 506 | 17.01 15:26 |
| WIELTON | 7,0900 | -0,0600 | -0,84% | 7,2000 | 7,2700 | 6,8600 | 134 202 | 951 154 | 17.01 17:03 |
| ZREMB | 0,8000 | -0,0600 | -6,98% | 0,8900 | 0,9200 | 0,7600 | 69 245 | 58 535 | 17.01 16:41 |
| VIVID | 1,6000 | -0,0520 | -3,15% | 1,6560 | 1,6560 | 1,5400 | 216 311 | 343 086 | 17.01 17:00 |
| EMCINSMED | 6,0000 | -0,0500 | -0,83% | 6,0000 | 6,0000 | 6,0000 | 99 | 594 | 14.01 09:18 |
| EVEREST | 0,7000 | -0,0500 | -6,67% | 0,7500 | 0,7500 | 0,7000 | 5 796 | 4 095 | 17.01 15:05 |
| IPOPEMA | 1,8200 | -0,0500 | -2,67% | 1,8650 | 1,8650 | 1,8200 | 2 975 | 5 428 | 17.01 14:41 |
| K2INTERNT | 8,8500 | -0,0500 | -0,56% | 9,0000 | 9,0000 | 8,7000 | 2 303 | 20 258 | 17.01 16:46 |
| KOMPAP | 6,7500 | -0,0500 | -0,74% | 6,7500 | 6,7500 | 6,7500 | 800 | 5 400 | 17.01 12:51 |
| MAXCOM | 15,2000 | -0,0500 | -0,33% | 15,2000 | 15,2000 | 14,8500 | 371 | 5 553 | 17.01 17:02 |
| MCI | 10,3000 | -0,0500 | -0,48% | 10,3500 | 10,4500 | 10,2000 | 3 421 | 35 243 | 17.01 17:00 |
| PROCHEM | 16,7500 | -0,0500 | -0,30% | 16,8000 | 16,8000 | 16,2500 | 168 | 2 739 | 17.01 16:14 |
| SYGNITY | 2,3800 | -0,0500 | -2,06% | 2,4200 | 2,4200 | 2,3800 | 40 889 | 98 184 | 17.01 17:00 |
| AIRWAY | 0,5020 | -0,0460 | -8,39% | 0,5400 | 0,5400 | 0,5020 | 10 177 | 5 130 | 17.01 17:03 |
| ATREM | 1,9300 | -0,0450 | -2,28% | 1,9750 | 1,9750 | 1,9300 | 511 | 987 | 17.01 09:02 |
| BUMECH | 2,8350 | -0,0450 | -1,56% | 2,8800 | 2,8800 | 2,5950 | 54 714 | 145 513 | 17.01 16:26 |
| 4FUNMEDIA | 5,5200 | -0,0400 | -0,72% | 5,4400 | 5,5200 | 5,4000 | 3 089 | 16 858 | 17.01 17:00 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| IALBGR | 0,4000 | -0,0400 | -9,09% | 0,4300 | 0,4300 | 0,4000 | 12 580 | 5 085 | 17.01 15:22 |
| IMS | 3,8400 | -0,0400 | -1,03% | 3,8800 | 3,8800 | 3,8400 | 1 550 | 5 954 | 17.01 16:25 |
| KSGAGRO | 1,1500 | -0,0400 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 1 568 | 1 803 | 17.01 15:20 |
| POZBUD | 1,7000 | -0,0350 | -2,02% | 1,7250 | 1,7450 | 1,6900 | 30 515 | 52 034 | 17.01 16:36 |
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| ACTION | 3,1000 | -0,0300 | -0,96% | 3,0800 | 3,1000 | 3,0500 | 12 452 | 38 155 | 17.01 17:00 |
| ALTA | 1,8900 | -0,0300 | -1,56% | 1,9800 | 1,9800 | 1,8400 | 1 976 | 3 680 | 17.01 17:00 |
| CZTOREBKA | 0,3700 | -0,0300 | -7,50% | 0,3700 | 0,3700 | 0,3700 | 6 000 | 2 220 | 30.09 11:14 |
| IZOLACJA | 1,8200 | -0,0300 | -1,62% | 1,8400 | 1,8400 | 1,7500 | 3 228 | 5 710 | 17.01 14:28 |
| OPENFIN | 1,1200 | -0,0300 | -2,61% | 1,1000 | 1,1200 | 1,0600 | 7 650 | 8 358 | 17.01 15:55 |
| TERMOREX | 1,1300 | -0,0300 | -2,59% | 1,1500 | 1,1500 | 1,1300 | 194 | 220 | 17.01 09:38 |
| IDEABANK | 2,3450 | -0,0250 | -1,05% | 2,3550 | 2,3900 | 2,3350 | 43 675 | 102 744 | 17.01 17:00 |
| RAFAKO | 0,8050 | -0,0250 | -3,01% | 0,8360 | 0,8370 | 0,7950 | 780 818 | 634 994 | 17.01 17:04 |
| PGNIG | 4,2500 | -0,0240 | -0,56% | 4,2740 | 4,3000 | 4,2460 | 4 764 409 | 20 326 046 | 17.01 17:00 |
| URSUS | 0,7880 | -0,0220 | -2,72% | 0,7900 | 0,8300 | 0,7490 | 1 281 358 | 999 075 | 17.01 17:04 |
| ARCUS | 2,2600 | -0,0200 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 50 | 113 | 17.01 09:45 |
| BBIDEV | 4,8400 | -0,0200 | -0,41% | 4,6500 | 4,8400 | 4,6500 | 648 | 3 041 | 17.01 16:49 |
| MOSTALPLC | 7,1000 | -0,0200 | -0,28% | 7,1000 | 7,1000 | 7,0000 | 362 | 2 550 | 17.01 15:19 |
| PEPEES | 1,7000 | -0,0200 | -1,16% | 1,7200 | 1,7200 | 1,7000 | 1 452 | 2 474 | 17.01 15:57 |
| PRIMETECH | 1,2500 | -0,0200 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 200 | 250 | 17.01 11:00 |
| REGNON | 0,0800 | -0,0200 | -20,00% | 0,0800 | 0,0800 | 0,0800 | 25 845 | 2 068 | 15.01 12:04 |
| STALEXP | 3,0300 | -0,0200 | -0,66% | 3,0400 | 3,0500 | 3,0200 | 187 949 | 571 200 | 17.01 17:01 |
| TORPOL | 6,9800 | -0,0200 | -0,29% | 7,0400 | 7,1400 | 6,8800 | 51 108 | 356 237 | 17.01 17:00 |
| TRAKCJA | 1,7100 | -0,0200 | -1,16% | 1,7300 | 1,7420 | 1,6900 | 494 805 | 848 919 | 17.01 17:00 |
| XTB | 3,7000 | -0,0200 | -0,54% | 3,7100 | 3,8000 | 3,7000 | 29 460 | 109 063 | 17.01 15:55 |
| MOSTALZAB | 0,7600 | -0,0190 | -2,44% | 0,7720 | 0,7780 | 0,7600 | 75 109 | 57 485 | 17.01 17:00 |
| COALENERG | 0,1600 | -0,0180 | -10,11% | 0,1780 | 0,1780 | 0,1600 | 10 101 | 1 616 | 17.01 15:18 |
| ENERGOINS | 0,7000 | -0,0160 | -2,23% | 0,7000 | 0,7000 | 0,7000 | 21 | 15 | 17.01 15:23 |
| ATLANTIS | 0,5600 | -0,0150 | -2,61% | 0,5600 | 0,5600 | 0,5600 | 2 120 | 1 187 | 17.01 11:08 |
| BRASTER | 0,4800 | -0,0140 | -2,83% | 0,4990 | 0,4990 | 0,4720 | 433 950 | 208 739 | 17.01 17:01 |
| BAHOLDING | 0,9490 | -0,0110 | -1,15% | 0,9200 | 0,9700 | 0,9200 | 106 343 | 99 354 | 17.01 17:00 |
| APSENERGY | 2,2800 | -0,0100 | -0,44% | 2,2800 | 2,2800 | 2,2800 | 485 | 1 106 | 17.01 09:00 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| NETIA | 4,4300 | -0,0100 | -0,23% | 4,4500 | 4,4600 | 4,3900 | 67 415 | 296 771 | 17.01 17:00 |
| ORCOGROUP | 1,4900 | -0,0100 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 560 | 834 | 17.01 15:58 |
| OTMUCHOW | 1,4200 | -0,0100 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 13 | 18 | 17.01 15:15 |
| PATENTUS | 1,4500 | -0,0100 | -0,68% | 1,4500 | 1,4600 | 1,4200 | 1 977 | 2 845 | 17.01 14:20 |
| PMPG | 1,2100 | -0,0100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 1 000 | 1 210 | 17.01 14:21 |
| SKYLINE | 0,6400 | -0,0100 | -1,54% | 0,6400 | 0,6400 | 0,6400 | 1 054 | 675 | 17.01 14:38 |
| SLEEPZAG | 0,3460 | -0,0100 | -2,81% | 0,3540 | 0,3540 | 0,3460 | 27 006 | 9 437 | 16.01 15:19 |
| WORKSERV | 0,4990 | -0,0100 | -1,96% | 0,5090 | 0,5190 | 0,4980 | 210 315 | 106 688 | 17.01 17:00 |
| YOLO | 1,3400 | -0,0100 | -0,74% | 1,4150 | 1,4150 | 1,3400 | 1 169 | 1 567 | 17.01 16:46 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| GETIN | 1,5600 | -0,0080 | -0,51% | 1,5500 | 1,5820 | 1,5400 | 339 698 | 530 902 | 17.01 17:00 |
| SERINUS | 0,4980 | -0,0070 | -1,39% | 0,5000 | 0,5050 | 0,4880 | 51 615 | 25 830 | 17.01 16:47 |
| DROZAPOL | 1,3850 | -0,0050 | -0,36% | 1,3850 | 1,4750 | 1,3850 | 95 | 133 | 17.01 13:20 |
| NOWAGALA | 0,7400 | -0,0050 | -0,67% | 0,7450 | 0,7450 | 0,7350 | 20 970 | 15 526 | 17.01 17:04 |
| RANKPROGR | 1,3150 | -0,0050 | -0,38% | 1,3650 | 1,3650 | 1,2750 | 30 066 | 39 426 | 17.01 17:00 |
| SANWIL | 0,5500 | -0,0050 | -0,90% | 0,5500 | 0,5700 | 0,5500 | 5 225 | 2 905 | 17.01 16:42 |
| HERKULES | 0,9400 | -0,0040 | -0,42% | 0,9840 | 0,9840 | 0,9400 | 3 012 | 2 861 | 17.01 16:11 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CORMAY | 0,9920 | -0,0020 | -0,20% | 0,9920 | 0,9950 | 0,9770 | 62 029 | 61 626 | 17.01 17:00 |
| ELKOP | 0,8580 | -0,0020 | -0,23% | 0,8600 | 0,8600 | 0,8000 | 1 530 | 1 285 | 17.01 17:00 |
| 08OCTAVA | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 6 | 5 | 17.01 11:00 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| ACAUTOGAZ | 47,6000 | 0,0000 | 0,00% | 47,6000 | 47,6000 | 46,6000 | 533 | 25 124 | 17.01 17:00 |
| ADIUVO | 5,9800 | 0,0000 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 10 | 60 | 17.01 09:24 |
| AGORA | 12,8500 | 0,0000 | 0,00% | 12,9000 | 12,9000 | 12,7500 | 4 933 | 63 341 | 17.01 17:00 |
| ALTUSTFI | 1,5000 | 0,0000 | 0,00% | 1,4700 | 1,5000 | 1,4660 | 13 168 | 19 488 | 17.01 17:00 |
| AMBRA | 18,0000 | 0,0000 | 0,00% | 18,0000 | 18,1000 | 17,8500 | 5 850 | 105 110 | 17.01 17:00 |
| ARTERIA | 5,7500 | 0,0000 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 5 | 29 | 17.01 09:00 |
| ASSECOBS | 29,8000 | 0,0000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | 568 | 16 926 | 17.01 12:10 |
| ATLANTAPL | 4,9400 | 0,0000 | 0,00% | 4,8100 | 4,9400 | 4,8000 | 476 | 2 341 | 17.01 14:29 |
| ATM | 9,8800 | 0,0000 | 0,00% | 9,8800 | 9,8800 | 9,8800 | 19 | 188 | 17.01 15:16 |
| BENEFIT | 956,0000 | 0,0000 | 0,00% | 950,0000 | 956,0000 | 942,0000 | 323 | 306 194 | 17.01 17:00 |
| BSCDRUK | 42,5000 | 0,0000 | 0,00% | 43,9000 | 43,9000 | 42,5000 | 100 | 4 333 | 17.01 17:00 |
| CCC | 96,9500 | 0,0000 | 0,00% | 97,0000 | 97,9500 | 95,1500 | 90 215 | 8 705 393 | 17.01 17:03 |
| CFI | 0,3150 | 0,0000 | 0,00% | 0,3160 | 0,3160 | 0,3150 | 15 473 | 4 887 | 17.01 15:00 |
| CITYSERV | 9,2000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 320 | 2 944 | 17.01 15:41 |
| COGNOR | 1,2900 | 0,0000 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 15 803 | 20 378 | 17.01 17:00 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMP | 66,0000 | 0,0000 | 0,00% | 66,2000 | 66,2000 | 65,4000 | 125 | 8 236 | 17.01 17:00 |
| COMPERIA | 2,6800 | 0,0000 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 560 | 1 501 | 17.01 09:00 |
| DEBICA | 82,6000 | 0,0000 | 0,00% | 82,6000 | 82,6000 | 82,4000 | 650 | 53 679 | 17.01 16:49 |
| DGA | 6,1400 | 0,0000 | 0,00% | 6,1400 | 6,1400 | 6,1400 | 10 | 61 | 17.01 09:17 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 37 | 6 | 30.12 15:00 |
| ELZAB | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 401 | 1 203 | 17.01 13:44 |
| ENELMED | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 20 | 270 | 13.01 15:27 |
| ESOTIQ | 10,9500 | 0,0000 | 0,00% | 11,2000 | 11,2000 | 10,9000 | 2 966 | 32 365 | 17.01 17:00 |
| ESSYSTEM | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 100 | 348 | 08.01 09:00 |
| ESTAR | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2 | 3 | 27.12 11:21 |
| EUROHOLD | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 7 | 40 | 02.01 09:01 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 12,6500 | 0,0000 | 0,00% | 12,6500 | 12,6500 | 11,6000 | 601 | 7 093 | 17.01 12:54 |
| FERRUM | 3,8000 | 0,0000 | 0,00% | 3,6900 | 3,8000 | 3,6900 | 224 | 827 | 17.01 09:02 |
| FMG | 8,1000 | 0,0000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 4 | 32 | 14.01 11:00 |
| FON | 0,5800 | 0,0000 | 0,00% | 0,5780 | 0,5880 | 0,5540 | 11 706 | 6 663 | 15.01 16:38 |
| GLCOSMED | 1,2800 | 0,0000 | 0,00% | 1,2500 | 1,2800 | 1,1800 | 1 205 | 1 476 | 15.01 17:00 |
| HARPER | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 483 | 58 | 17.01 15:00 |
| HELIO | 9,7000 | 0,0000 | 0,00% | 9,7000 | 9,7000 | 9,4000 | 252 | 2 395 | 17.01 10:58 |
| I2DEV | 8,1000 | 0,0000 | 0,00% | 8,1500 | 8,1500 | 8,1000 | 14 | 114 | 17.01 15:16 |
| IBSM | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 40 | 400 | 13.01 15:00 |
| IDMSA | 0,8800 | 0,0000 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 36 | 32 | 17.01 16:48 |
| IFCAPITAL | 0,5200 | 0,0000 | 0,00% | 0,5200 | 0,5200 | 0,5200 | 2 625 | 1 365 | 17.01 11:07 |
| IIAAV | 104,0000 | 0,0000 | 0,00% | 104,0000 | 104,0000 | 104,0000 | 544 | 56 576 | 17.01 14:34 |
| IMPERA | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 1 | 1 | 17.01 09:39 |
| INTERBUD | 0,5200 | 0,0000 | 0,00% | 0,5200 | 0,5200 | 0,5200 | 2 799 | 1 455 | 17.01 11:22 |
| INTERFERI | 3,9000 | 0,0000 | 0,00% | 3,7000 | 3,9000 | 3,7000 | 816 | 3 019 | 09.01 13:29 |
| INTERSPPL | 1,8200 | 0,0000 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 5 000 | 9 100 | 17.01 13:57 |
| INTROL | 2,5000 | 0,0000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 10 | 25 | 17.01 09:21 |
| IQP | 0,2000 | 0,0000 | 0,00% | 0,1990 | 0,2000 | 0,1990 | 6 250 | 1 250 | 17.01 15:00 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| KINOPOL | 9,8000 | 0,0000 | 0,00% | 9,9000 | 9,9000 | 9,5500 | 5 873 | 57 447 | 17.01 16:46 |
| KOGENERA | 36,7000 | 0,0000 | 0,00% | 36,7000 | 36,7000 | 35,5000 | 24 | 862 | 17.01 14:58 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KRAKCHEM | 0,3800 | 0,0000 | 0,00% | 0,4280 | 0,4280 | 0,3800 | 2 130 | 864 | 17.01 15:00 |
| KREDYTIN | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 5 | 63 | 17.01 17:00 |
| KRKA | 314,0000 | 0,0000 | 0,00% | 314,0000 | 314,0000 | 309,0000 | 1 371 | 424 135 | 17.01 15:01 |
| KRUSZWICA | 53,6000 | 0,0000 | 0,00% | 53,6000 | 53,6000 | 53,0000 | 881 | 46 997 | 17.01 16:31 |
| LENA | 3,7000 | 0,0000 | 0,00% | 3,7000 | 3,7400 | 3,6900 | 5 434 | 20 106 | 17.01 14:54 |
| LOKUM | 15,0000 | 0,0000 | 0,00% | 14,8000 | 15,0000 | 14,2000 | 1 013 | 14 545 | 17.01 16:39 |
| MBWS | 11,2800 | 0,0000 | 0,00% | 11,2800 | 11,2800 | 11,2800 | 2 | 23 | 10.01 09:00 |
| MEDIACAP | 2,1900 | 0,0000 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 25 | 55 | 17.01 14:24 |
| MOJ | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 4 000 | 3 840 | 17.01 14:15 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| PBKM | 63,0000 | 0,0000 | 0,00% | 62,6000 | 63,2000 | 62,2000 | 1 336 | 83 995 | 17.01 15:25 |
| PCCEXOL | 1,8700 | 0,0000 | 0,00% | 1,8500 | 1,9700 | 1,8400 | 87 608 | 164 204 | 17.01 17:00 |
| PCM | 23,5000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 916 | 21 526 | 17.06 15:29 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PLASTBOX | 2,1500 | 0,0000 | 0,00% | 2,2450 | 2,2450 | 2,1500 | 4 505 | 9 686 | 17.01 15:04 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLWAX | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0100 | 2,9900 | 7 258 | 21 788 | 17.01 15:10 |
| PRAGMAFA | 12,9000 | 0,0000 | 0,00% | 12,8000 | 12,9000 | 12,6000 | 402 | 5 092 | 17.01 14:48 |
| PRAGMAINK | 7,0200 | 0,0000 | 0,00% | 7,0200 | 7,0200 | 7,0200 | 8 | 56 | 17.01 09:24 |
| PRAIRIE | 0,6200 | 0,0000 | 0,00% | 0,6100 | 0,6250 | 0,6050 | 104 831 | 64 336 | 17.01 17:03 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| RAWLPLUG | 8,1000 | 0,0000 | 0,00% | 8,1000 | 8,1000 | 8,0000 | 170 | 1 371 | 17.01 17:00 |
| RELPOL | 6,1000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,1000 | 3 623 | 22 144 | 17.01 17:00 |
| RESBUD | 0,5500 | 0,0000 | 0,00% | 0,5300 | 0,5500 | 0,5300 | 4 000 | 2 140 | 17.01 15:00 |
| SANOK | 19,5500 | 0,0000 | 0,00% | 19,6000 | 19,6000 | 19,3000 | 1 904 | 37 191 | 17.01 17:00 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SECOGROUP | 15,8000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 15,8000 | 1 144 | 18 269 | 17.01 15:48 |
| SESCOM | 23,2000 | 0,0000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 137 | 3 178 | 16.01 14:05 |
| SKARBIEC | 19,8000 | 0,0000 | 0,00% | 19,8000 | 19,8000 | 19,5000 | 2 064 | 40 598 | 17.01 17:00 |
| STAPORKOW | 1,4300 | 0,0000 | 0,00% | 1,4600 | 1,4600 | 1,4300 | 6 266 | 9 090 | 17.01 16:14 |
| SUNEX | 12,0000 | 0,0000 | 0,00% | 11,9500 | 12,1000 | 11,6500 | 21 095 | 250 453 | 17.01 17:00 |
| SUWARY | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 11,2000 | 28 | 332 | 17.01 15:18 |
| TALEX | 12,5500 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 12,5500 | 414 | 5 200 | 17.01 16:05 |
| TATRY | 149,0000 | 0,0000 | 0,00% | 149,0000 | 149,0000 | 149,0000 | 5 | 745 | 15.01 09:36 |
| TXM | 0,1000 | 0,0000 | 0,00% | 0,1000 | 0,1000 | 0,1000 | 1 000 | 100 | 17.01 15:00 |
| VENTUREIN | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 27 | 30 | 17.01 15:15 |
| VINDEXUS | 8,1000 | 0,0000 | 0,00% | 7,9400 | 8,1000 | 7,9400 | 79 | 629 | 17.01 17:00 |
| VISTAL | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 1,9400 | 14 073 | 27 828 | 17.01 17:00 |
| WADEX | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 10 | 68 | 17.01 09:15 |
| WIKANA | 1,3400 | 0,0000 | 0,00% | 1,3600 | 1,3600 | 1,3000 | 1 535 | 2 043 | 17.01 17:00 |
| WINVEST | 0,1100 | 0,0000 | 0,00% | 0,1100 | 0,1100 | 0,1100 | 200 | 22 | 07.01 11:00 |
| XTPL | 123,0000 | 0,0000 | 0,00% | 123,5000 | 123,5000 | 117,0000 | 705 | 84 250 | 17.01 17:00 |
| ZEPAK | 7,9000 | 0,0000 | 0,00% | 7,9000 | 7,9800 | 7,7400 | 4 263 | 33 569 | 17.01 13:21 |
| IFSA | 0,2660 | 0,0020 | 0,76% | 0,2660 | 0,2660 | 0,2660 | 10 573 | 2 812 | 17.01 15:16 |
| PGE | 7,7260 | 0,0040 | 0,05% | 7,7400 | 7,8920 | 7,7160 | 1 223 155 | 9 499 132 | 17.01 17:00 |
| GETINOBLE | 0,3495 | 0,0045 | 1,30% | 0,3495 | 0,3495 | 0,3495 | 318 685 | 111 380 | 17.01 15:03 |
| MIRACULUM | 1,3400 | 0,0050 | 0,37% | 1,3400 | 1,3400 | 1,3300 | 2 100 | 2 804 | 17.01 14:29 |
| TRANSPOL | 3,0050 | 0,0050 | 0,17% | 3,0000 | 3,0050 | 3,0000 | 4 390 | 13 180 | 17.01 15:30 |
| LUBAWA | 0,8560 | 0,0060 | 0,71% | 0,8320 | 0,8600 | 0,8300 | 121 024 | 101 736 | 17.01 17:00 |
| PBG | 0,0260 | 0,0060 | 30,00% | 0,0260 | 0,0260 | 0,0260 | 12 359 681 | 321 352 | 15.01 12:49 |
| SFINKS | 0,6260 | 0,0060 | 0,97% | 0,6280 | 0,6280 | 0,6000 | 6 705 | 4 075 | 17.01 16:31 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| AGROTON | 3,4900 | 0,0100 | 0,29% | 3,4200 | 3,4900 | 3,4200 | 2 938 | 10 099 | 17.01 16:48 |
| ARCTIC | 4,1000 | 0,0100 | 0,24% | 4,0900 | 4,1600 | 3,9500 | 146 133 | 596 771 | 17.01 17:02 |
| BIOMEDLUB | 1,0500 | 0,0100 | 0,96% | 1,0400 | 1,0600 | 1,0300 | 64 268 | 67 199 | 17.01 17:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ITMTRADE | 2,0200 | 0,0100 | 0,50% | 2,0100 | 2,0200 | 2,0100 | 5 526 | 11 123 | 17.01 15:19 |
| KBDOM | 0,3300 | 0,0100 | 3,13% | 0,3300 | 0,3300 | 0,3300 | 2 852 | 941 | 17.01 15:00 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| MILLENNIUM | 6,1450 | 0,0100 | 0,16% | 6,1500 | 6,2400 | 6,0950 | 734 017 | 4 527 899 | 17.01 17:01 |
| NTTSYSTEM | 2,3200 | 0,0100 | 0,43% | 2,3100 | 2,3200 | 2,3100 | 4 049 | 9 362 | 17.01 16:20 |
| PAMAPOL | 1,0200 | 0,0100 | 0,99% | 0,9900 | 1,0200 | 0,9900 | 1 251 | 1 239 | 17.01 13:35 |
| PBSFINANSE | 0,2200 | 0,0100 | 4,76% | 0,2700 | 0,2700 | 0,2200 | 89 718 | 21 638 | 17.01 15:00 |
| RONSON | 0,8550 | 0,0100 | 1,18% | 0,8500 | 0,8800 | 0,8400 | 196 151 | 167 194 | 17.01 17:04 |
| VRG | 3,8100 | 0,0100 | 0,26% | 3,8400 | 3,8400 | 3,8000 | 25 178 | 95 808 | 17.01 17:00 |
| TAURONPE | 1,5950 | 0,0110 | 0,69% | 1,5820 | 1,6100 | 1,5820 | 1 097 545 | 1 753 024 | 17.01 17:02 |
| KCI | 0,5000 | 0,0120 | 2,46% | 0,4960 | 0,5000 | 0,4960 | 28 714 | 14 325 | 17.01 15:08 |
| POLIMEXMS | 2,5100 | 0,0150 | 0,60% | 2,4950 | 2,6500 | 2,4650 | 355 091 | 908 409 | 17.01 17:01 |
| RADPOL | 1,5200 | 0,0150 | 1,00% | 1,5050 | 1,5200 | 1,4650 | 26 635 | 39 828 | 17.01 16:47 |
| AUTOPARTN | 4,8700 | 0,0200 | 0,41% | 4,8600 | 4,9100 | 4,8200 | 60 038 | 292 875 | 17.01 17:00 |
| BERLING | 4,3600 | 0,0200 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 300 | 1 308 | 16.01 11:00 |
| EDINVEST | 2,2000 | 0,0200 | 0,92% | 2,1800 | 2,2000 | 2,1800 | 8 506 | 18 643 | 17.01 16:41 |
| ELEKTROTI | 4,8100 | 0,0200 | 0,42% | 4,8700 | 5,0000 | 4,8100 | 12 315 | 59 921 | 17.01 10:37 |
| ENEA | 7,5400 | 0,0200 | 0,27% | 7,6000 | 7,6200 | 7,5250 | 219 168 | 1 658 714 | 17.01 17:00 |
| INC | 1,5800 | 0,0200 | 1,28% | 1,5500 | 1,5800 | 1,5300 | 5 110 | 7 824 | 17.01 12:36 |
| LENTEX | 7,4600 | 0,0200 | 0,27% | 7,4400 | 7,4600 | 7,4000 | 13 445 | 100 072 | 17.01 16:44 |
| MIRBUD | 1,1100 | 0,0200 | 1,83% | 1,0900 | 1,1200 | 1,0800 | 231 929 | 253 669 | 17.01 17:00 |
| PLATYNINW | 0,3600 | 0,0200 | 5,88% | 0,3600 | 0,3600 | 0,3600 | 2 777 | 1 000 | 14.01 11:18 |
| REMAK | 9,4600 | 0,0200 | 0,21% | 9,4600 | 9,4600 | 9,4600 | 12 | 114 | 17.01 15:04 |
| UNIMA | 2,4400 | 0,0200 | 0,83% | 2,4200 | 2,4400 | 2,4200 | 1 743 | 4 226 | 17.01 16:15 |
| LIBET | 0,5620 | 0,0220 | 4,07% | 0,5580 | 0,5620 | 0,5400 | 86 258 | 47 528 | 17.01 16:39 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| PGO | 1,2400 | 0,0250 | 2,06% | 1,2000 | 1,2400 | 1,1800 | 9 590 | 11 432 | 17.01 17:00 |
| BORYSZEW | 4,3400 | 0,0300 | 0,70% | 4,2850 | 4,3400 | 4,2650 | 62 782 | 269 575 | 17.01 17:02 |
| ECHO | 4,9500 | 0,0300 | 0,61% | 4,9500 | 4,9500 | 4,8500 | 113 659 | 557 147 | 17.01 17:00 |
| ENERGA | 7,5100 | 0,0300 | 0,40% | 7,5000 | 7,5400 | 7,4600 | 123 086 | 922 937 | 17.01 17:00 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| MOSTALWAR | 3,9200 | 0,0300 | 0,77% | 3,8900 | 3,9200 | 3,8900 | 200 | 779 | 17.01 09:11 |
| PRIMAMODA | 0,6050 | 0,0300 | 5,22% | 0,5500 | 0,6050 | 0,5500 | 4 680 | 2 694 | 17.01 15:10 |
| REDAN | 0,2540 | 0,0320 | 14,41% | 0,2400 | 0,2540 | 0,2400 | 9 990 | 2 489 | 17.01 15:04 |
| GROCLIN | 1,5500 | 0,0340 | 2,24% | 1,5120 | 1,5500 | 1,4940 | 29 006 | 44 004 | 17.01 17:00 |
| DEVELIA | 2,6500 | 0,0350 | 1,34% | 2,6200 | 2,6500 | 2,6100 | 55 755 | 146 982 | 17.01 17:03 |
| AILLERON | 9,0000 | 0,0400 | 0,45% | 8,9600 | 9,1200 | 8,8600 | 2 198 | 19 799 | 17.01 16:38 |
| ELBUDOWA | 8,4200 | 0,0400 | 0,48% | 8,3600 | 8,7000 | 8,0200 | 42 398 | 352 914 | 17.01 17:02 |
| GOBARTO | 7,1800 | 0,0400 | 0,56% | 7,1800 | 7,1800 | 7,1800 | 15 | 108 | 17.01 11:00 |
| INVISTA | 0,4400 | 0,0400 | 10,00% | 0,4300 | 0,4400 | 0,4300 | 400 | 175 | 17.01 15:00 |
| PGSSOFT | 11,1000 | 0,0400 | 0,36% | 11,0600 | 11,1800 | 10,9000 | 10 343 | 114 150 | 17.01 15:21 |
| SKOTAN | 1,0000 | 0,0400 | 4,17% | 1,0000 | 1,0000 | 0,9600 | 33 921 | 33 551 | 17.01 17:02 |
| RUBICON | 0,6140 | 0,0460 | 8,10% | 0,6140 | 0,6140 | 0,5680 | 5 | 3 | 17.01 17:00 |
| ENAP | 1,5000 | 0,0500 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 2 | 3 | 17.01 09:00 |
| ORZBIALY | 11,5500 | 0,0500 | 0,43% | 11,4000 | 11,5500 | 11,4000 | 2 326 | 26 785 | 17.01 11:08 |
| SOHODEV | 0,5600 | 0,0500 | 9,80% | 0,5600 | 0,5600 | 0,5600 | 6 311 | 3 534 | 17.01 15:10 |
| SONEL | 9,9000 | 0,0500 | 0,51% | 9,9000 | 9,9000 | 9,7000 | 45 | 442 | 17.01 16:40 |
| TOYA | 5,6500 | 0,0500 | 0,89% | 5,6000 | 5,6500 | 5,5000 | 21 572 | 120 812 | 17.01 17:00 |
| ZAMET | 1,1900 | 0,0500 | 4,39% | 1,1700 | 1,2000 | 1,1400 | 12 084 | 14 140 | 17.01 16:32 |
| ELEMENTAL | 1,8800 | 0,0540 | 2,96% | 1,8260 | 1,9300 | 1,8000 | 214 033 | 401 850 | 17.01 16:46 |
| FAMUR | 3,5400 | 0,0550 | 1,58% | 3,5000 | 3,5700 | 3,4900 | 641 876 | 2 269 972 | 17.01 17:00 |
| HUBSTYLE | 0,3980 | 0,0590 | 17,40% | 0,3720 | 0,3980 | 0,3720 | 1 918 | 760 | 25.09 15:00 |
| EUROCASH | 21,3200 | 0,0600 | 0,28% | 21,2600 | 21,4800 | 21,1400 | 45 066 | 959 104 | 17.01 17:01 |
| PLAZACNTR | 2,5800 | 0,0600 | 2,38% | 2,5800 | 2,5800 | 2,5800 | 6 | 15 | 17.01 11:12 |
| SYNEKTIK | 14,0000 | 0,0600 | 0,43% | 13,9800 | 14,4600 | 13,9000 | 35 485 | 496 460 | 17.01 17:00 |
| WARIMPEX | 6,7600 | 0,0600 | 0,90% | 6,7600 | 6,7600 | 6,7600 | 85 | 575 | 16.01 14:40 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| WASKO | 1,4600 | 0,0700 | 5,04% | 1,3900 | 1,4700 | 1,3500 | 106 000 | 149 995 | 17.01 16:21 |
| AWBUD | 0,8000 | 0,0750 | 10,34% | 0,8000 | 0,8000 | 0,8000 | 50 | 40 | 16.01 15:01 |
| GRODNO | 7,2000 | 0,0800 | 1,12% | 7,2000 | 7,4000 | 6,8000 | 56 658 | 405 037 | 17.01 17:00 |
| MILKILAND | 0,4800 | 0,0800 | 20,00% | 0,4800 | 0,4800 | 0,4800 | 4 915 | 2 359 | 15.01 15:15 |
| MWTRADE | 3,3800 | 0,0800 | 2,42% | 3,3800 | 3,3800 | 3,3800 | 11 | 37 | 17.01 09:48 |
| IMMOBILE | 2,7300 | 0,0900 | 3,41% | 2,7300 | 2,7300 | 2,6500 | 751 | 2 008 | 17.01 17:00 |
| WOJAS | 5,0800 | 0,0900 | 1,80% | 5,0000 | 5,0800 | 4,8000 | 4 391 | 21 771 | 17.01 15:37 |
| APLISENS | 10,6000 | 0,1000 | 0,95% | 10,9000 | 10,9000 | 10,3000 | 1 042 | 10 735 | 17.01 11:01 |
| ATAL | 42,5000 | 0,1000 | 0,24% | 41,5000 | 42,7000 | 41,5000 | 7 638 | 324 513 | 17.01 17:00 |
| BALTONA | 6,5000 | 0,1000 | 1,56% | 6,4000 | 6,5000 | 6,3000 | 29 560 | 186 518 | 17.01 16:32 |
| DEKPOL | 26,0000 | 0,1000 | 0,39% | 25,8000 | 26,0000 | 25,6000 | 633 | 16 275 | 16.01 11:56 |
| GTC | 9,9000 | 0,1000 | 1,02% | 9,8800 | 9,9000 | 9,7200 | 13 839 | 136 441 | 17.01 17:00 |
| KRVITAMIN | 5,4000 | 0,1000 | 1,89% | 5,4000 | 5,4200 | 5,3400 | 465 | 2 494 | 17.01 16:39 |
| MAKARONPL | 5,1500 | 0,1000 | 1,98% | 5,0000 | 5,1500 | 5,0000 | 371 | 1 861 | 17.01 16:40 |
| MFO | 27,6000 | 0,1000 | 0,36% | 27,6000 | 27,6000 | 26,5000 | 79 | 2 149 | 17.01 16:47 |
| ORANGEPL | 7,8650 | 0,1000 | 1,29% | 7,7350 | 7,9550 | 7,7200 | 1 750 893 | 13 719 061 | 17.01 17:02 |
| PHN | 12,6000 | 0,1000 | 0,80% | 12,6000 | 12,6000 | 12,4500 | 2 945 | 37 058 | 17.01 14:45 |
| PROJPRZEM | 15,1000 | 0,1000 | 0,67% | 15,1000 | 15,1000 | 15,1000 | 150 | 2 265 | 17.01 16:13 |
| QUERCUS | 2,9000 | 0,1000 | 3,57% | 2,7500 | 2,9100 | 2,7400 | 63 839 | 181 338 | 17.01 17:01 |
| SELVITA | 25,4000 | 0,1000 | 0,40% | 25,9000 | 26,0000 | 24,9000 | 4 712 | 119 356 | 17.01 16:46 |
| MDIENERGIA | 2,9600 | 0,1200 | 4,23% | 2,8200 | 2,9600 | 2,8200 | 3 | 9 | 17.01 13:22 |
| ODLEWNIE | 4,2000 | 0,1200 | 2,94% | 4,1600 | 4,2000 | 4,1000 | 15 096 | 62 396 | 17.01 17:00 |
| PKOBP | 35,0000 | 0,1200 | 0,34% | 34,9200 | 35,3800 | 34,9000 | 1 613 045 | 56 784 864 | 17.01 17:00 |
| ASMGROUP | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 1 | 3 | 16.12 09:00 |
| ASBIS | 3,6700 | 0,1500 | 4,26% | 3,5200 | 3,8300 | 3,5050 | 536 332 | 1 963 730 | 17.01 17:00 |
| FERRO | 17,5500 | 0,1500 | 0,86% | 17,4500 | 17,5500 | 17,0000 | 22 652 | 387 270 | 17.01 17:00 |
| STARHEDGE | 0,6900 | 0,1500 | 27,78% | 0,5800 | 0,6950 | 0,5650 | 169 611 | 110 264 | 17.01 16:43 |
| KREC | 6,3000 | 0,1600 | 2,61% | 6,1500 | 6,4400 | 6,1500 | 24 270 | 150 107 | 17.01 16:32 |
| MERCOR | 9,4200 | 0,1600 | 1,73% | 9,4200 | 9,4200 | 9,2200 | 175 | 1 617 | 17.01 15:09 |
| MOL | 36,0400 | 0,1600 | 0,45% | 36,0400 | 36,0400 | 36,0400 | 50 000 | 1 802 000 | 17.01 16:20 |
| CPGROUP | 7,0500 | 0,1700 | 2,47% | 7,1800 | 7,1800 | 7,0500 | 1 127 | 7 969 | 17.01 15:43 |
| ABPL | 25,6000 | 0,2000 | 0,79% | 25,4000 | 25,7000 | 25,0000 | 2 130 | 53 912 | 17.01 17:00 |
| ASSECOSEE | 24,8000 | 0,2000 | 0,81% | 24,4000 | 24,8000 | 24,4000 | 1 602 | 39 461 | 17.01 17:00 |
| ERG | 28,4000 | 0,2000 | 0,71% | 28,6000 | 28,6000 | 28,4000 | 1 201 | 34 109 | 17.01 13:11 |
| LSISOFT | 22,0000 | 0,2000 | 0,92% | 21,5000 | 22,0000 | 21,2000 | 2 126 | 45 551 | 17.01 15:58 |
| MENNICA | 21,8000 | 0,2000 | 0,93% | 21,4000 | 21,8000 | 21,4000 | 67 | 1 442 | 17.01 17:00 |
| PCCROKITA | 52,6000 | 0,2000 | 0,38% | 52,4000 | 52,8000 | 51,0000 | 2 117 | 109 648 | 17.01 17:00 |
| PULAWY | 92,0000 | 0,2000 | 0,22% | 91,8000 | 93,0000 | 91,6000 | 720 | 66 231 | 17.01 16:47 |
| MARVIPOL | 5,2000 | 0,2300 | 4,63% | 4,9800 | 5,3400 | 4,9800 | 111 021 | 574 752 | 17.01 17:00 |
| ARCHICOM | 18,2500 | 0,2500 | 1,39% | 18,0000 | 18,2500 | 18,0000 | 2 342 | 42 566 | 17.01 15:52 |
| INSTALKRK | 17,8000 | 0,2500 | 1,42% | 17,7000 | 17,8000 | 17,4000 | 3 909 | 68 301 | 17.01 17:00 |
| BETACOM | 9,4800 | 0,2700 | 2,93% | 9,2100 | 9,4800 | 9,2100 | 120 | 1 109 | 17.01 15:15 |
| FASING | 14,9000 | 0,3000 | 2,05% | 14,8500 | 15,0500 | 14,7000 | 11 131 | 165 889 | 17.01 17:00 |
| HMINWEST | 15,0000 | 0,3000 | 2,04% | 14,7000 | 15,0000 | 14,7000 | 525 | 7 870 | 17.01 15:02 |
| PROVIDENT | 7,3800 | 0,3100 | 4,38% | 7,3800 | 7,3800 | 7,3800 | 2 | 15 | 15.01 09:02 |
| SANTANDER | 15,7900 | 0,3400 | 2,20% | 15,3000 | 15,7900 | 15,2600 | 1 355 | 20 708 | 17.01 16:22 |
| GPW | 41,9000 | 0,3500 | 0,84% | 41,4000 | 41,9500 | 41,4000 | 44 673 | 1 858 745 | 17.01 17:04 |
| IMPEL | 8,2000 | 0,3500 | 4,46% | 7,9500 | 8,4000 | 7,7000 | 1 500 | 11 948 | 17.01 16:45 |
| SETANTA | 7,5800 | 0,3800 | 5,28% | 7,2000 | 7,5800 | 7,2000 | 41 154 | 305 049 | 17.01 16:49 |
| EUROTEL | 26,2000 | 0,4000 | 1,55% | 25,9000 | 26,9000 | 25,7000 | 11 553 | 302 055 | 17.01 17:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| HYDROTOR | 35,2000 | 0,4000 | 1,15% | 35,4000 | 35,4000 | 35,0000 | 76 | 2 676 | 17.01 16:03 |
| SEKO | 10,0000 | 0,4500 | 4,71% | 9,6000 | 10,0000 | 9,6000 | 1 305 | 12 831 | 17.01 16:21 |
| TIM | 10,8500 | 0,4500 | 4,33% | 10,4500 | 10,9000 | 10,3000 | 6 912 | 73 111 | 17.01 15:17 |
| CEZ | 87,7000 | 0,5000 | 0,57% | 87,7000 | 87,7000 | 87,7000 | 4 | 351 | 17.01 10:58 |
| HANDLOWY | 53,3000 | 0,5000 | 0,95% | 53,0000 | 53,3000 | 52,9000 | 6 032 | 320 312 | 17.01 17:00 |
| NEWAG | 23,5000 | 0,5000 | 2,17% | 23,4000 | 23,5000 | 22,8000 | 1 722 | 40 235 | 17.01 17:00 |
| OAT | 11,7500 | 0,5000 | 4,44% | 11,9000 | 12,0000 | 11,5000 | 20 875 | 246 531 | 17.01 16:43 |
| ORBIS | 115,5000 | 0,5000 | 0,43% | 114,5000 | 115,5000 | 114,5000 | 136 | 15 660 | 17.01 17:00 |
| OVOSTAR | 77,0000 | 0,5000 | 0,65% | 76,5000 | 77,0000 | 76,5000 | 8 | 613 | 17.01 10:07 |
| PEP | 27,0000 | 0,5000 | 1,89% | 26,2000 | 27,0000 | 26,2000 | 54 230 | 1 442 698 | 17.01 17:00 |
| QUANTUM | 15,6000 | 0,5000 | 3,31% | 15,6000 | 15,6000 | 15,6000 | 83 | 1 295 | 17.01 15:00 |
| CIECH | 36,8000 | 0,5500 | 1,52% | 36,5000 | 37,4500 | 36,4500 | 41 356 | 1 533 088 | 17.01 17:01 |
| LIVECHAT | 45,9000 | 0,6000 | 1,32% | 45,3000 | 46,0000 | 45,0000 | 72 474 | 3 315 037 | 17.01 17:00 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PKNORLEN | 86,2400 | 0,6600 | 0,77% | 85,0000 | 86,6000 | 85,0000 | 705 605 | 60 781 276 | 17.01 17:04 |
| LOTOS | 85,6600 | 0,6800 | 0,80% | 84,8000 | 86,0000 | 84,8000 | 143 036 | 12 263 304 | 17.01 17:00 |
| ASSECOPOL | 65,0000 | 0,7000 | 1,09% | 64,3000 | 65,0000 | 64,3000 | 58 173 | 3 768 354 | 17.01 17:00 |
| OEX | 18,2000 | 0,7000 | 4,00% | 18,0000 | 18,2000 | 18,0000 | 80 | 1 447 | 17.01 16:09 |
| PZU | 41,6500 | 0,7000 | 1,71% | 41,0000 | 41,8800 | 40,9900 | 2 785 442 | 116 130 536 | 17.01 17:00 |
| RAFAMET | 12,0000 | 0,7000 | 6,19% | 11,5000 | 12,0000 | 11,5000 | 21 | 244 | 17.01 12:28 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| KPPD | 23,6000 | 0,8000 | 3,51% | 22,8000 | 23,6000 | 22,8000 | 398 | 9 165 | 17.01 14:01 |
| PEKAO | 103,5000 | 0,8000 | 0,78% | 102,3000 | 105,2000 | 102,3000 | 639 966 | 66 508 100 | 17.01 17:00 |
| NOVATURAS | 18,2000 | 0,9000 | 5,20% | 18,2000 | 18,2000 | 18,2000 | 48 | 874 | 15.01 11:09 |
| NOVITA | 42,9000 | 0,9000 | 2,14% | 41,6000 | 42,9000 | 41,6000 | 1 049 | 44 710 | 17.01 15:42 |
| UNIMOT | 29,3000 | 0,9000 | 3,17% | 28,5000 | 29,5000 | 27,7000 | 12 669 | 363 890 | 17.01 17:00 |
| BUDIMEX | 188,0000 | 1,0000 | 0,53% | 186,0000 | 189,0000 | 186,0000 | 4 033 | 756 270 | 17.01 17:00 |
| PEKABEX | 11,2000 | 1,0000 | 9,80% | 10,4000 | 11,2000 | 10,4000 | 37 433 | 406 047 | 17.01 17:03 |
| ROPCZYCE | 24,0000 | 1,0000 | 4,35% | 22,7000 | 24,0000 | 22,4000 | 5 020 | 116 426 | 17.01 17:00 |
| ULMA | 56,0000 | 1,0000 | 1,82% | 57,0000 | 57,0000 | 54,0000 | 36 | 1 949 | 17.01 16:45 |
| CLNPHARMA | 48,8500 | 1,0500 | 2,20% | 47,8000 | 49,0000 | 47,8000 | 8 510 | 412 704 | 17.01 17:00 |
| ENTER | 50,8000 | 1,3000 | 2,63% | 50,0000 | 50,8000 | 49,2000 | 24 380 | 1 221 145 | 17.01 16:47 |
| EFEKT | 5,5000 | 1,3600 | 32,85% | 4,9000 | 5,5000 | 4,8800 | 13 911 | 71 714 | 17.01 17:01 |
| BEST | 24,0000 | 1,4000 | 6,19% | 24,0000 | 24,0000 | 24,0000 | 1 | 24 | 20.12 09:01 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| KGHM | 101,0000 | 1,5000 | 1,51% | 100,0000 | 101,0000 | 99,7400 | 321 884 | 32 373 484 | 17.01 17:03 |
| MLSYSTEM | 31,7000 | 1,7000 | 5,67% | 30,3000 | 31,8000 | 29,8000 | 34 327 | 1 070 489 | 17.01 17:00 |
| INTERAOLT | 21,8000 | 1,8000 | 9,00% | 20,3000 | 22,0000 | 20,0000 | 62 024 | 1 290 144 | 17.01 17:00 |
| DINOPL | 155,6000 | 2,3000 | 1,50% | 154,0000 | 158,1000 | 153,0000 | 89 297 | 13 863 567 | 17.01 17:00 |
| MLPGROUP | 56,0000 | 2,5000 | 4,67% | 56,0000 | 56,0000 | 56,0000 | 64 | 3 584 | 17.01 17:00 |
| AMICA | 147,8000 | 2,6000 | 1,79% | 144,2000 | 148,0000 | 143,8000 | 10 403 | 1 518 778 | 17.01 17:00 |
| BNPPPL | 77,0000 | 2,8000 | 3,77% | 74,2000 | 77,0000 | 74,2000 | 893 | 68 114 | 17.01 17:00 |
| TALANX | 189,0000 | 3,0000 | 1,61% | 189,0000 | 189,0000 | 189,0000 | 35 | 6 615 | 16.01 11:00 |
| STALPROD | 213,0000 | 4,0000 | 1,91% | 209,5000 | 218,0000 | 209,0000 | 25 294 | 5 365 139 | 17.01 17:02 |
| SANPL | 306,6000 | 5,0000 | 1,66% | 298,0000 | 308,8000 | 298,0000 | 35 369 | 10 841 650 | 17.01 17:00 |
| ZYWIEC | 505,0000 | 5,0000 | 1,00% | 505,0000 | 505,0000 | 505,0000 | 10 | 5 050 | 17.01 13:06 |
| VIGOSYS | 444,0000 | 6,0000 | 1,37% | 444,0000 | 446,0000 | 440,0000 | 199 | 87 950 | 17.01 16:26 |
| INTERCARS | 239,0000 | 11,0000 | 4,82% | 232,0000 | 240,0000 | 225,0000 | 7 915 | 1 858 935 | 17.01 17:00 |
| MOBRUK | 130,0000 | 12,0000 | 10,17% | 128,0000 | 130,0000 | 128,0000 | 82 | 10 594 | 17.01 16:46 |
| WAWEL | 660,0000 | 14,0000 | 2,17% | 644,0000 | 660,0000 | 644,0000 | 151 | 98 700 | 17.01 17:00 |
| LPP | 8 740,0000 | 40,0000 | 0,46% | 8 685,0000 | 8 815,0000 | 8 680,0000 | 1 197 | 10 458 460 | 17.01 17:00 |
