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 |
|---|---|---|---|---|---|---|---|---|---|
| LPP | 8 050,0000 | -45,0000 | -0,56% | 8 100,0000 | 8 170,0000 | 7 975,0000 | 1 489 | 11 995 910 | 16.10 17:00 |
| 11BIT | 373,0000 | -12,0000 | -3,12% | 382,0000 | 384,0000 | 373,0000 | 4 852 | 1 827 414 | 16.10 17:00 |
| CDPROJEKT | 241,0000 | -5,8000 | -2,35% | 246,9000 | 246,9000 | 240,8000 | 134 797 | 32 817 832 | 16.10 17:01 |
| TALANX | 155,0000 | -5,0000 | -3,12% | 155,0000 | 155,0000 | 155,0000 | 3 | 465 | 16.10 09:00 |
| VIGOSYS | 300,0000 | -4,0000 | -1,32% | 308,0000 | 308,0000 | 300,0000 | 183 | 55 856 | 16.10 12:08 |
| MABION | 74,7000 | -3,8000 | -4,84% | 78,5000 | 78,5000 | 73,3000 | 10 830 | 812 752 | 16.10 17:02 |
| OVOSTAR | 74,5000 | -2,0000 | -2,61% | 74,5000 | 74,5000 | 74,5000 | 1 | 75 | 16.10 09:12 |
| KGHM | 76,7400 | -1,9000 | -2,42% | 78,5000 | 78,5000 | 76,7200 | 533 729 | 41 172 548 | 16.10 17:03 |
| DINOPL | 144,0000 | -1,6000 | -1,10% | 146,1000 | 147,8000 | 144,0000 | 81 374 | 11 829 831 | 16.10 17:01 |
| COMP | 61,4000 | -1,4000 | -2,23% | 62,0000 | 62,4000 | 61,4000 | 159 | 9 825 | 16.10 11:43 |
| SANPL | 294,6000 | -1,4000 | -0,47% | 297,4000 | 297,4000 | 292,4000 | 32 430 | 9 562 387 | 16.10 17:00 |
| IZOBLOK | 27,5000 | -1,3000 | -4,51% | 28,7000 | 28,7000 | 27,5000 | 566 | 15 682 | 16.10 12:44 |
| INGBSK | 194,8000 | -1,2000 | -0,61% | 198,8000 | 198,8000 | 194,4000 | 1 965 | 383 165 | 16.10 17:00 |
| DEKPOL | 24,8000 | -1,1000 | -4,25% | 25,9000 | 25,9000 | 24,8000 | 355 | 8 806 | 16.10 12:20 |
| BUDIMEX | 126,0000 | -1,0000 | -0,79% | 129,0000 | 129,0000 | 126,0000 | 1 182 | 150 220 | 16.10 17:00 |
| DEBICA | 81,0000 | -1,0000 | -1,22% | 82,8000 | 82,8000 | 81,0000 | 21 | 1 714 | 16.10 13:52 |
| MEGARON | 11,0000 | -1,0000 | -8,33% | 11,0000 | 11,0000 | 11,0000 | 46 | 506 | 24.09 11:00 |
| ZPUE | 119,0000 | -1,0000 | -0,83% | 121,0000 | 121,0000 | 119,0000 | 35 | 4 186 | 16.10 09:46 |
| ERG | 29,0000 | -0,8000 | -2,68% | 29,8000 | 29,8000 | 28,4000 | 82 | 2 331 | 16.10 17:00 |
| FORTUNA | 31,2000 | -0,8000 | -2,50% | 31,5000 | 32,0000 | 31,2000 | 1 515 | 48 082 | 08.06 17:00 |
| GETBACK | 3,7500 | -0,7700 | -17,04% | 4,1600 | 4,3000 | 3,7500 | 508 713 | 2 087 812 | 16.04 09:04 |
| BIK | 15,0000 | -0,6000 | -3,85% | 15,1000 | 15,1000 | 15,0000 | 216 | 3 250 | 16.10 15:22 |
| SETANTA | 4,0500 | -0,6000 | -12,90% | 4,5500 | 4,6000 | 4,0500 | 24 874 | 105 688 | 16.10 17:00 |
| ATAL | 34,5000 | -0,5000 | -1,43% | 35,0000 | 35,0000 | 34,2000 | 717 | 24 731 | 16.10 17:00 |
| FMG | 10,5000 | -0,5000 | -4,55% | 10,5000 | 10,5000 | 10,5000 | 83 | 872 | 14.10 15:00 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| HELIO | 10,6000 | -0,5000 | -4,50% | 11,1000 | 11,1000 | 10,6000 | 7 | 75 | 16.10 13:36 |
| NEWAG | 17,5000 | -0,5000 | -2,78% | 18,3000 | 18,3000 | 17,5000 | 1 152 | 20 465 | 16.10 16:49 |
| RAFAMET | 9,5000 | -0,5000 | -5,00% | 10,0000 | 10,0000 | 9,5000 | 7 | 69 | 15.10 17:00 |
| AVIAAML | 4,2000 | -0,4900 | -10,45% | 4,5000 | 4,5000 | 4,2000 | 10 042 | 43 043 | 12.07 16:28 |
| LABOPRINT | 9,5600 | -0,4200 | -4,21% | 9,9800 | 9,9800 | 9,5600 | 220 | 2 111 | 16.10 10:12 |
| BETACOM | 9,2000 | -0,4000 | -4,17% | 9,4000 | 9,4000 | 9,2000 | 576 | 5 312 | 16.10 15:17 |
| HMINWEST | 14,0000 | -0,4000 | -2,78% | 14,0000 | 14,0000 | 13,9000 | 1 141 | 15 864 | 07.10 13:23 |
| IIAAV | 113,1600 | -0,4000 | -0,35% | 113,1600 | 113,1600 | 113,1600 | 17 | 1 924 | 16.10 10:20 |
| KPPD | 22,8000 | -0,4000 | -1,72% | 23,0000 | 23,0000 | 22,8000 | 156 | 3 570 | 02.10 15:54 |
| OPONEO.PL | 22,0000 | -0,4000 | -1,79% | 22,4000 | 22,4000 | 22,0000 | 459 | 10 101 | 16.10 15:04 |
| ERBUD | 13,8500 | -0,3500 | -2,46% | 14,4500 | 14,4500 | 13,8500 | 201 | 2 861 | 16.10 09:51 |
| ESOTIQ | 11,6000 | -0,3500 | -2,93% | 11,7000 | 11,7000 | 11,0000 | 10 099 | 115 992 | 16.10 16:41 |
| OPTEAM | 8,8000 | -0,3500 | -3,83% | 8,8000 | 8,8000 | 8,8000 | 1 000 | 8 800 | 16.10 11:36 |
| PZU | 36,7800 | -0,3500 | -0,94% | 36,9800 | 37,2900 | 36,7600 | 876 964 | 32 348 386 | 16.10 17:00 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| LOTOS | 91,2000 | -0,3400 | -0,37% | 91,3200 | 92,2000 | 91,0400 | 210 365 | 19 246 624 | 16.10 17:00 |
| SILVANO | 9,6400 | -0,3400 | -3,41% | 9,6400 | 9,6400 | 9,6400 | 50 | 482 | 15.10 12:07 |
| BOOMBIT | 10,0700 | -0,3000 | -2,89% | 10,1600 | 10,4000 | 10,0700 | 5 770 | 58 649 | 16.10 17:00 |
| DELKO | 9,5000 | -0,3000 | -3,06% | 9,7000 | 9,7000 | 9,5000 | 335 | 3 185 | 16.10 15:44 |
| IBSM | 14,9000 | -0,3000 | -1,97% | 14,9000 | 14,9000 | 14,9000 | 70 | 1 043 | 06.09 15:00 |
| KRUSZWICA | 41,9000 | -0,3000 | -0,71% | 43,0000 | 43,0000 | 40,0000 | 47 156 | 1 931 030 | 16.10 17:00 |
| PROJPRZEM | 13,7000 | -0,3000 | -2,14% | 14,0000 | 14,0000 | 13,7000 | 137 | 1 886 | 16.10 16:43 |
| PHARMENA | 5,8200 | -0,2400 | -3,96% | 5,8200 | 5,8200 | 5,8200 | 100 | 582 | 16.10 09:09 |
| TIM | 8,4000 | -0,2200 | -2,55% | 8,5800 | 8,6400 | 8,4000 | 2 003 | 17 225 | 16.10 17:00 |
| AATHOLD | 23,0000 | -0,2000 | -0,86% | 23,0000 | 23,4000 | 23,0000 | 1 905 | 43 851 | 19.04 16:44 |
| ASTARTA | 16,8000 | -0,2000 | -1,18% | 17,0000 | 17,1000 | 16,6000 | 2 805 | 47 388 | 16.10 17:00 |
| FASING | 14,4000 | -0,2000 | -1,37% | 14,3000 | 14,4000 | 14,3000 | 1 187 | 17 004 | 16.10 14:10 |
| JSW | 20,5000 | -0,2000 | -0,97% | 20,7000 | 21,1000 | 20,2400 | 767 686 | 15 895 973 | 16.10 17:01 |
| KINOPOL | 10,1000 | -0,2000 | -1,94% | 10,2000 | 10,2000 | 10,1000 | 125 | 1 263 | 16.10 16:20 |
| MAXCOM | 17,2500 | -0,2000 | -1,15% | 17,3000 | 17,3000 | 16,6000 | 53 | 882 | 16.10 16:46 |
| PBKM | 62,0000 | -0,2000 | -0,32% | 62,2000 | 62,2000 | 62,0000 | 352 | 21 844 | 16.10 15:11 |
| PCCROKITA | 50,8000 | -0,2000 | -0,39% | 50,8000 | 50,8000 | 50,0000 | 516 | 26 162 | 16.10 13:14 |
| PLAYWAY | 190,4000 | -0,2000 | -0,10% | 188,6000 | 192,0000 | 188,6000 | 2 320 | 442 826 | 16.10 17:00 |
| POLICE | 13,4000 | -0,2000 | -1,47% | 13,4000 | 13,4000 | 12,8000 | 1 161 | 15 246 | 15.10 11:53 |
| RAINBOW | 26,7000 | -0,2000 | -0,74% | 27,0000 | 27,0000 | 26,7000 | 1 493 | 40 118 | 16.10 16:31 |
| TSGAMES | 159,0000 | -0,2000 | -0,13% | 159,6000 | 160,0000 | 158,0000 | 1 453 | 230 321 | 16.10 17:00 |
| UNIMOT | 27,6000 | -0,2000 | -0,72% | 27,8000 | 28,3000 | 27,0000 | 8 806 | 242 381 | 16.10 17:00 |
| SARE | 4,2800 | -0,1600 | -3,60% | 4,2800 | 4,2800 | 4,2800 | 145 | 621 | 16.10 15:53 |
| BEDZIN | 14,8500 | -0,1500 | -1,00% | 15,1500 | 15,1500 | 14,3000 | 120 | 1 724 | 16.10 16:41 |
| FERRO | 13,7000 | -0,1500 | -1,08% | 13,4500 | 13,7000 | 13,4000 | 616 | 8 300 | 16.10 15:24 |
| FORTE | 23,7500 | -0,1500 | -0,63% | 23,9000 | 23,9000 | 23,5500 | 558 | 13 194 | 16.10 16:31 |
| OAT | 10,9500 | -0,1500 | -1,35% | 11,3500 | 11,3500 | 10,9000 | 2 022 | 22 118 | 16.10 16:48 |
| ABMSOLID | 0,1100 | -0,1400 | -56,00% | 0,1500 | 0,1500 | 0,1100 | 13 590 | 1 891 | 26.07 15:20 |
| EKOEXPORT | 5,7600 | -0,1300 | -2,21% | 5,9000 | 5,9300 | 5,5100 | 64 335 | 364 546 | 16.10 17:00 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| ARTIFEX | 3,1400 | -0,1100 | -3,38% | 3,2600 | 3,2600 | 3,1400 | 278 | 879 | 16.10 16:48 |
| INTERSPPL | 1,6500 | -0,1100 | -6,25% | 1,7500 | 1,7500 | 1,6500 | 14 332 | 24 162 | 16.10 16:04 |
| MDIENERGIA | 3,6400 | -0,1100 | -2,93% | 3,7500 | 3,7500 | 3,4700 | 54 | 196 | 16.10 14:09 |
| MEDIACAP | 2,3600 | -0,1100 | -4,45% | 2,3600 | 2,3600 | 2,3600 | 1 360 | 3 210 | 14.10 14:54 |
| SOLAR | 0,7400 | -0,1100 | -12,94% | 0,8650 | 0,8650 | 0,7300 | 555 409 | 429 363 | 14.10 17:01 |
| AMBRA | 16,4000 | -0,1000 | -0,61% | 16,5000 | 16,5000 | 16,4000 | 1 115 | 18 383 | 16.10 17:00 |
| BOGDANKA | 34,9000 | -0,1000 | -0,29% | 35,2000 | 35,2000 | 34,5500 | 3 762 | 131 046 | 16.10 17:00 |
| ENELMED | 14,4000 | -0,1000 | -0,69% | 13,9000 | 14,4000 | 13,9000 | 202 | 2 809 | 14.10 13:14 |
| KSGAGRO | 0,9000 | -0,1000 | -10,00% | 0,9000 | 0,9000 | 0,9000 | 243 | 219 | 14.10 11:06 |
| MCI | 8,6000 | -0,1000 | -1,15% | 8,6600 | 8,6600 | 8,6000 | 700 | 6 030 | 16.10 16:47 |
| 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 |
| PGSSOFT | 9,6000 | -0,1000 | -1,03% | 9,8700 | 9,8700 | 9,6000 | 1 078 | 10 399 | 16.10 16:45 |
| SWISSMED | 4,3400 | -0,1000 | -2,25% | 4,4600 | 4,4700 | 4,2000 | 11 881 | 51 419 | 16.10 16:47 |
| BIOTON | 4,5350 | -0,0950 | -2,05% | 4,6700 | 4,6900 | 4,4550 | 27 374 | 124 114 | 16.10 16:14 |
| WORKSERV | 1,0500 | -0,0940 | -8,22% | 1,1700 | 1,1800 | 1,0500 | 429 381 | 469 068 | 16.10 17:04 |
| PRIMAMODA | 1,0100 | -0,0900 | -8,18% | 1,2000 | 1,2000 | 1,0100 | 46 928 | 47 587 | 16.10 15:29 |
| REINO | 1,6300 | -0,0900 | -5,23% | 1,6400 | 1,6400 | 1,6300 | 9 100 | 14 879 | 09.10 15:53 |
| FERRUM | 3,5200 | -0,0800 | -2,22% | 3,6000 | 3,6000 | 3,4200 | 5 002 | 17 151 | 16.10 16:13 |
| RAWLPLUG | 8,6000 | -0,0800 | -0,92% | 8,7600 | 8,7600 | 8,4600 | 834 | 7 067 | 16.10 11:47 |
| MOSTALWAR | 4,3500 | -0,0700 | -1,58% | 4,2400 | 4,3500 | 4,2300 | 1 817 | 7 751 | 16.10 15:39 |
| AGORA | 9,4000 | -0,0600 | -0,63% | 9,5600 | 9,5600 | 9,4000 | 8 305 | 78 096 | 16.10 16:11 |
| APSENERGY | 1,8500 | -0,0600 | -3,14% | 1,9450 | 1,9450 | 1,8500 | 1 000 | 1 857 | 16.10 09:46 |
| INTERFERI | 3,9400 | -0,0600 | -1,50% | 3,7600 | 3,9400 | 3,7600 | 250 | 940 | 16.10 16:46 |
| INVISTA | 0,4500 | -0,0600 | -11,76% | 0,4500 | 0,4500 | 0,4500 | 16 700 | 7 515 | 11.10 11:48 |
| KOMPUTRON | 2,7400 | -0,0600 | -2,14% | 2,8800 | 2,8800 | 2,7400 | 667 | 1 889 | 16.10 16:39 |
| MOSTALPLC | 5,2000 | -0,0600 | -1,14% | 5,2600 | 5,3400 | 5,1600 | 2 973 | 15 433 | 16.10 17:00 |
| MWTRADE | 3,5000 | -0,0600 | -1,69% | 3,5800 | 3,5800 | 3,5000 | 980 | 3 446 | 15.10 16:15 |
| SYGNITY | 2,4900 | -0,0600 | -2,35% | 2,4500 | 2,4900 | 2,4500 | 227 | 560 | 16.10 17:00 |
| PGNIG | 4,6060 | -0,0580 | -1,24% | 4,6800 | 4,6800 | 4,5900 | 2 795 689 | 12 924 797 | 16.10 17:00 |
| BUMECH | 3,8500 | -0,0550 | -1,41% | 3,9000 | 3,9000 | 3,8100 | 2 102 | 8 046 | 16.10 17:00 |
| AUTOPARTN | 4,3000 | -0,0500 | -1,15% | 4,3300 | 4,3300 | 4,2800 | 19 580 | 84 475 | 16.10 17:02 |
| BALTONA | 6,8000 | -0,0500 | -0,73% | 6,9000 | 6,9000 | 6,8000 | 132 684 | 907 541 | 16.10 15:43 |
| DECORA | 17,8500 | -0,0500 | -0,28% | 17,8500 | 17,8500 | 17,8500 | 15 | 268 | 16.10 09:00 |
| IDMSA | 1,2700 | -0,0500 | -3,79% | 1,2700 | 1,2700 | 1,2700 | 23 | 29 | 16.10 13:23 |
| KOMPAP | 6,2000 | -0,0500 | -0,80% | 6,2000 | 6,2000 | 6,2000 | 1 500 | 9 300 | 16.10 16:24 |
| MEDICALG | 29,9500 | -0,0500 | -0,17% | 30,4000 | 30,4000 | 29,4000 | 533 | 15 813 | 16.10 15:34 |
| PROCHEM | 16,9000 | -0,0500 | -0,29% | 16,9500 | 16,9500 | 16,9000 | 19 | 322 | 16.10 15:31 |
| STELMET | 7,8500 | -0,0500 | -0,63% | 7,9000 | 7,9000 | 7,8500 | 7 905 | 62 290 | 16.10 15:00 |
| TALEX | 13,4000 | -0,0500 | -0,37% | 13,4500 | 13,4500 | 13,0000 | 785 | 10 208 | 16.10 16:03 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| MEXPOLSKA | 2,9600 | -0,0400 | -1,33% | 3,0400 | 3,0400 | 2,9600 | 5 659 | 16 751 | 16.10 17:03 |
| QUERCUS | 2,0800 | -0,0400 | -1,89% | 2,1000 | 2,1200 | 2,0800 | 1 557 | 3 260 | 16.10 16:05 |
| ALTUSTFI | 1,6180 | -0,0380 | -2,29% | 1,6000 | 1,6900 | 1,6000 | 25 132 | 40 646 | 16.10 16:36 |
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| ACTION | 3,0500 | -0,0300 | -0,97% | 3,0100 | 3,0900 | 3,0000 | 1 272 | 3 860 | 16.10 17:00 |
| CZTOREBKA | 0,3700 | -0,0300 | -7,50% | 0,3700 | 0,3700 | 0,3700 | 6 000 | 2 220 | 30.09 11:14 |
| ESTAR | 1,5000 | -0,0300 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 03.12 12:05 |
| MARVIPOL | 3,5100 | -0,0300 | -0,85% | 3,6000 | 3,6000 | 3,5100 | 4 646 | 16 571 | 16.10 17:00 |
| PGE | 8,4300 | -0,0300 | -0,35% | 8,4600 | 8,5600 | 8,3740 | 1 595 800 | 13 507 881 | 16.10 17:04 |
| STARHEDGE | 0,5800 | -0,0300 | -4,92% | 0,6100 | 0,6100 | 0,5800 | 20 335 | 12 034 | 16.10 15:14 |
| TERMOREX | 1,0600 | -0,0300 | -2,75% | 1,0000 | 1,0600 | 1,0000 | 3 095 | 3 099 | 16.10 16:39 |
| ALMA | 0,0300 | -0,0200 | -40,00% | 0,0200 | 0,0300 | 0,0200 | 281 810 | 7 201 | 01.06 15:29 |
| AUGA | 2,1000 | -0,0200 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 6 | 13 | 14.10 09:00 |
| ECHO | 4,6100 | -0,0200 | -0,43% | 4,6000 | 4,7850 | 4,5550 | 121 687 | 569 089 | 16.10 17:00 |
| ELBUDOWA | 5,8200 | -0,0200 | -0,34% | 5,8000 | 5,9000 | 5,7600 | 6 336 | 37 000 | 16.10 17:00 |
| LUBAWA | 0,8660 | -0,0200 | -2,26% | 0,8800 | 0,8960 | 0,8580 | 197 861 | 172 632 | 16.10 17:00 |
| MOL | 36,8200 | -0,0200 | -0,05% | 35,8400 | 36,8200 | 35,5000 | 7 016 | 257 838 | 16.10 10:17 |
| MUZA | 2,8000 | -0,0200 | -0,71% | 2,8000 | 2,8000 | 2,8000 | 778 | 2 178 | 14.10 15:16 |
| PLAZACNTR | 1,7500 | -0,0200 | -1,13% | 1,7000 | 1,7500 | 1,7000 | 1 650 | 2 808 | 16.10 17:00 |
| UNIBEP | 6,2800 | -0,0200 | -0,32% | 6,3200 | 6,3200 | 6,1000 | 408 | 2 529 | 16.10 16:06 |
| REINHOLD | 0,1410 | -0,0190 | -11,88% | 0,1410 | 0,1410 | 0,1410 | 770 | 109 | 04.10 15:00 |
| PRIMETECH | 1,2400 | -0,0180 | -1,43% | 1,2500 | 1,2500 | 1,1800 | 9 017 | 10 841 | 16.10 14:40 |
| STALEXP | 3,2350 | -0,0150 | -0,46% | 3,2500 | 3,2500 | 3,2350 | 15 018 | 48 700 | 16.10 16:32 |
| RAFAKO | 1,0100 | -0,0120 | -1,17% | 1,0200 | 1,0320 | 0,9810 | 496 286 | 504 014 | 16.10 17:04 |
| CHEMOS | 0,3300 | -0,0100 | -2,94% | 0,3200 | 0,3500 | 0,3000 | 259 590 | 80 427 | 30.04 16:48 |
| CIGAMES | 1,1180 | -0,0100 | -0,89% | 1,1200 | 1,1260 | 1,1000 | 565 393 | 628 811 | 16.10 17:02 |
| COGNOR | 1,7800 | -0,0100 | -0,56% | 1,7950 | 1,7950 | 1,7750 | 88 935 | 158 602 | 16.10 17:00 |
| CORMAY | 0,8900 | -0,0100 | -1,11% | 0,8910 | 0,9000 | 0,8840 | 42 212 | 37 594 | 16.10 13:28 |
| CPGROUP | 6,1900 | -0,0100 | -0,16% | 6,2000 | 6,2000 | 6,1900 | 31 883 | 197 562 | 16.10 15:00 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| IALBGR | 0,3500 | -0,0100 | -2,78% | 0,3500 | 0,3500 | 0,3500 | 64 405 | 22 542 | 16.10 15:24 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| ORANGEPL | 5,6900 | -0,0100 | -0,18% | 5,7250 | 5,7250 | 5,6400 | 660 173 | 3 756 728 | 16.10 17:00 |
| OTMUCHOW | 1,5500 | -0,0100 | -0,64% | 1,5600 | 1,5600 | 1,5500 | 2 005 | 3 108 | 16.10 15:11 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| CFI | 0,3200 | -0,0080 | -2,44% | 0,3200 | 0,3200 | 0,3200 | 9 100 | 2 912 | 16.10 15:21 |
| TRAKCJA | 1,9920 | -0,0080 | -0,40% | 2,0500 | 2,0500 | 1,9800 | 34 048 | 68 420 | 16.10 16:48 |
| BRASTER | 0,8800 | -0,0070 | -0,79% | 0,8870 | 0,9380 | 0,8550 | 354 734 | 319 394 | 16.10 17:00 |
| BORYSZEW | 4,4450 | -0,0050 | -0,11% | 4,4800 | 4,4800 | 4,4100 | 20 634 | 91 476 | 16.10 17:00 |
| DROZAPOL | 1,2250 | -0,0050 | -0,41% | 1,2150 | 1,2250 | 1,2150 | 222 | 270 | 15.10 09:08 |
| NOWAGALA | 0,7250 | -0,0050 | -0,68% | 0,7300 | 0,7300 | 0,7250 | 40 000 | 29 193 | 16.10 15:55 |
| POLIMEXMS | 2,1950 | -0,0050 | -0,23% | 2,2200 | 2,2200 | 2,1900 | 36 733 | 80 907 | 16.10 17:00 |
| AIRWAY | 0,6640 | -0,0040 | -0,60% | 0,6640 | 0,6640 | 0,6620 | 1 536 | 1 018 | 16.10 15:54 |
| 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 |
| BIOMEDLUB | 0,9780 | -0,0020 | -0,20% | 0,9620 | 0,9800 | 0,9620 | 989 | 955 | 16.10 17:00 |
| 08OCTAVA | 0,8500 | 0,0000 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 19 | 16 | 16.10 15:00 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| AILLERON | 7,2000 | 0,0000 | 0,00% | 7,2400 | 7,2400 | 7,1000 | 7 427 | 53 408 | 16.10 16:48 |
| ALTA | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 150 | 315 | 15.10 09:00 |
| ALUMETAL | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | 1 | 35 | 16.10 09:07 |
| APLISENS | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 2 | 21 | 16.10 09:00 |
| ARCHICOM | 14,9000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 14,9000 | 724 | 10 795 | 16.10 16:33 |
| ASSECOBS | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 375 | 10 500 | 16.10 16:30 |
| ATENDE | 3,3000 | 0,0000 | 0,00% | 3,3000 | 3,3000 | 3,2600 | 214 | 699 | 16.10 17:00 |
| ATLANTIS | 0,5500 | 0,0000 | 0,00% | 0,5143 | 0,5500 | 0,5143 | 101 | 52 | 16.10 13:38 |
| ATLASEST | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 5 000 | 8 000 | 16.10 09:58 |
| ATM | 9,9300 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 9,9300 | 302 | 2 999 | 16.10 12:46 |
| ATMGRUPA | 4,1200 | 0,0000 | 0,00% | 4,1200 | 4,1600 | 4,0600 | 14 149 | 58 010 | 16.10 16:37 |
| ATREM | 2,0400 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 2,0400 | 70 | 143 | 16.10 15:27 |
| AWBUD | 0,6000 | 0,0000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 1 | 1 | 10.10 11:00 |
| BBIDEV | 0,5160 | 0,0000 | 0,00% | 0,5160 | 0,5260 | 0,5100 | 66 499 | 34 669 | 16.10 17:00 |
| BENEFIT | 698,0000 | 0,0000 | 0,00% | 698,0000 | 698,0000 | 680,0000 | 76 | 52 354 | 16.10 17:00 |
| BERLING | 4,3800 | 0,0000 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 10 | 44 | 16.10 11:24 |
| BEST | 21,2000 | 0,0000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 192 | 4 070 | 07.10 10:31 |
| BOS | 6,9600 | 0,0000 | 0,00% | 6,9600 | 6,9600 | 6,8600 | 809 | 5 572 | 16.10 17:00 |
| BOWIM | 1,7800 | 0,0000 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 130 | 231 | 16.10 11:39 |
| BSCDRUK | 36,9000 | 0,0000 | 0,00% | 36,9000 | 36,9000 | 36,8000 | 130 | 4 791 | 16.10 15:23 |
| CEZ | 85,5000 | 0,0000 | 0,00% | 85,3000 | 85,5000 | 85,3000 | 116 | 9 901 | 15.10 15:02 |
| CITYSERV | 9,7500 | 0,0000 | 0,00% | 9,7500 | 9,7500 | 9,7500 | 5 075 | 49 481 | 14.10 14:27 |
| CNT | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 3 | 43 | 16.10 13:25 |
| COALENERG | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 1 500 | 600 | 16.10 11:00 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMARCH | 174,5000 | 0,0000 | 0,00% | 175,0000 | 177,0000 | 173,0000 | 1 631 | 285 479 | 16.10 17:00 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| EDINVEST | 2,0200 | 0,0000 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 376 | 760 | 15.10 09:12 |
| EFEKT | 15,7000 | 0,0000 | 0,00% | 15,4000 | 15,7000 | 15,0000 | 7 117 | 107 493 | 16.10 11:19 |
| ELEKTROTI | 3,7900 | 0,0000 | 0,00% | 3,7600 | 3,7900 | 3,7200 | 1 813 | 6 839 | 16.10 15:34 |
| EMCINSMED | 4,9600 | 0,0000 | 0,00% | 4,7400 | 4,9600 | 4,7400 | 6 | 30 | 15.10 16:47 |
| EMPERIA | 99,8000 | 0,0000 | 0,00% | 99,8000 | 99,8000 | 99,8000 | 177 | 17 665 | 10.05 16:49 |
| ESSYSTEM | 3,4600 | 0,0000 | 0,00% | 3,4600 | 3,4600 | 3,4600 | 70 741 | 244 764 | 16.10 16:43 |
| EUROHOLD | 5,8000 | 0,0000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 28 | 162 | 16.10 17:00 |
| EUROTEL | 20,8000 | 0,0000 | 0,00% | 20,7000 | 20,8000 | 20,6000 | 337 | 6 954 | 16.10 15:06 |
| EVEREST | 0,3800 | 0,0000 | 0,00% | 0,3800 | 0,3800 | 0,3800 | 250 | 95 | 15.10 14:12 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| GLCOSMED | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 8 | 12 | 11.10 09:04 |
| GTC | 9,4900 | 0,0000 | 0,00% | 9,3200 | 9,5000 | 9,3200 | 26 385 | 250 495 | 16.10 17:00 |
| HANDLOWY | 52,2000 | 0,0000 | 0,00% | 52,1000 | 52,4000 | 51,9000 | 12 535 | 653 778 | 16.10 17:00 |
| HARPER | 0,0998 | 0,0000 | 0,00% | 0,0998 | 0,0998 | 0,0998 | 385 | 38 | 16.10 11:00 |
| HERKULES | 1,1100 | 0,0000 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 2 991 | 3 320 | 16.10 15:00 |
| IFCAPITAL | 0,5100 | 0,0000 | 0,00% | 0,5100 | 0,5100 | 0,5100 | 20 050 | 10 226 | 10.10 16:07 |
| IMS | 3,6400 | 0,0000 | 0,00% | 3,6500 | 3,6500 | 3,6200 | 2 770 | 10 058 | 16.10 13:20 |
| INDYGO | 0,2500 | 0,0000 | 0,00% | 0,2500 | 0,2500 | 0,2500 | 1 950 | 488 | 02.05 15:01 |
| INPRO | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 2 | 10 | 16.10 09:01 |
| INTERAOLT | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,4500 | 1 032 | 13 924 | 16.10 14:54 |
| INTERCARS | 196,0000 | 0,0000 | 0,00% | 198,5000 | 198,5000 | 194,0000 | 354 | 69 011 | 16.10 17:00 |
| INTROL | 2,6200 | 0,0000 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 15 | 39 | 16.10 10:27 |
| IQP | 0,2600 | 0,0000 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 3 759 | 977 | 21.08 15:18 |
| ITMTRADE | 1,9950 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 1,9950 | 2 159 | 4 318 | 16.10 15:00 |
| IZOLACJA | 1,5300 | 0,0000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 2 | 3 | 16.10 09:01 |
| JHMDEV | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2 | 3 | 16.10 09:01 |
| JWCONSTR | 2,8300 | 0,0000 | 0,00% | 2,8700 | 2,8700 | 2,8300 | 899 | 2 544 | 16.10 12:19 |
| JWWINVEST | 1,3700 | 0,0000 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 10 | 14 | 16.10 09:00 |
| KBDOM | 0,5700 | 0,0000 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 1 | 1 | 14.10 11:00 |
| KGL | 13,6000 | 0,0000 | 0,00% | 13,6000 | 13,6000 | 13,6000 | 618 | 8 405 | 16.10 16:01 |
| KOGENERA | 33,4000 | 0,0000 | 0,00% | 33,4000 | 33,4000 | 32,0000 | 112 | 3 728 | 16.10 11:04 |
| KONSSTALI | 25,9000 | 0,0000 | 0,00% | 25,9000 | 25,9000 | 25,9000 | 1 | 26 | 16.10 09:00 |
| KRAKCHEM | 0,4400 | 0,0000 | 0,00% | 0,4400 | 0,4400 | 0,4400 | 10 | 4 | 16.10 09:20 |
| KREC | 4,6900 | 0,0000 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 198 | 929 | 16.10 15:37 |
| KRKA | 281,0000 | 0,0000 | 0,00% | 281,0000 | 281,0000 | 281,0000 | 50 | 14 050 | 16.10 15:23 |
| LARK | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 4 147 | 622 | 02.05 11:21 |
| LARQ | 2,4600 | 0,0000 | 0,00% | 2,6400 | 2,6400 | 2,4600 | 110 | 272 | 16.10 09:53 |
| LENA | 3,1000 | 0,0000 | 0,00% | 3,1600 | 3,1600 | 3,0900 | 2 569 | 7 960 | 16.10 12:11 |
| LOKUM | 14,3000 | 0,0000 | 0,00% | 14,3000 | 14,3000 | 14,0000 | 505 | 7 072 | 16.10 16:16 |
| MANGATA | 69,5000 | 0,0000 | 0,00% | 69,5000 | 69,5000 | 69,5000 | 43 | 2 989 | 16.10 09:00 |
| MBWS | 9,4700 | 0,0000 | 0,00% | 9,4700 | 9,4700 | 9,4700 | 23 | 218 | 14.10 13:08 |
| MILKILAND | 0,3600 | 0,0000 | 0,00% | 0,3600 | 0,3600 | 0,3600 | 100 | 36 | 08.10 11:00 |
| MIRACULUM | 1,2000 | 0,0000 | 0,00% | 1,2300 | 1,2300 | 1,1650 | 19 675 | 23 484 | 15.10 15:23 |
| MLPGROUP | 49,6000 | 0,0000 | 0,00% | 49,6000 | 49,6000 | 49,6000 | 1 | 50 | 16.10 09:00 |
| MORIZON | 0,6600 | 0,0000 | 0,00% | 0,6680 | 0,6680 | 0,6600 | 2 163 | 1 444 | 16.10 15:52 |
| NEUCA | 357,0000 | 0,0000 | 0,00% | 357,0000 | 358,0000 | 355,0000 | 655 | 233 901 | 16.10 17:00 |
| OEX | 17,2000 | 0,0000 | 0,00% | 16,9000 | 17,2000 | 16,9000 | 745 | 12 591 | 07.10 12:51 |
| OTLOG | 6,0500 | 0,0000 | 0,00% | 6,1000 | 6,1000 | 6,0500 | 17 464 | 105 657 | 16.10 11:43 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| PAMAPOL | 1,2000 | 0,0000 | 0,00% | 1,1400 | 1,2000 | 1,1400 | 815 | 930 | 08.10 12:23 |
| PANOVA | 11,4000 | 0,0000 | 0,00% | 11,4000 | 11,4000 | 11,2000 | 2 236 | 25 381 | 16.10 15:09 |
| PATENTUS | 1,2400 | 0,0000 | 0,00% | 1,2100 | 1,2400 | 1,2100 | 631 | 780 | 16.10 10:01 |
| PBSFINANSE | 0,2200 | 0,0000 | 0,00% | 0,2200 | 0,2200 | 0,2200 | 10 000 | 2 200 | 16.10 15:00 |
| 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 |
| PLATYNINW | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 7 269 | 2 908 | 15.10 11:01 |
| PMPG | 1,2800 | 0,0000 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 570 | 730 | 16.10 10:34 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| PROCAD | 0,9000 | 0,0000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 3 629 | 3 266 | 16.10 15:08 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROTEKTOR | 3,6500 | 0,0000 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 1 | 4 | 16.10 14:27 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 20,1000 | 0,0000 | 0,00% | 20,1000 | 20,1000 | 20,1000 | 72 | 1 447 | 16.10 15:58 |
| RADPOL | 1,2200 | 0,0000 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 1 284 | 1 549 | 16.10 15:39 |
| REDAN | 0,2500 | 0,0000 | 0,00% | 0,2500 | 0,2500 | 0,2500 | 3 550 | 888 | 16.10 11:00 |
| RONSON | 0,8400 | 0,0000 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 2 094 | 1 759 | 16.10 15:44 |
| ROPCZYCE | 20,5000 | 0,0000 | 0,00% | 20,2000 | 20,5000 | 20,0000 | 711 | 14 356 | 16.10 16:02 |
| RUBICON | 0,9580 | 0,0000 | 0,00% | 0,9200 | 0,9580 | 0,9200 | 1 607 | 1 479 | 16.10 17:00 |
| SADOVAYA | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 12 000 | 1 440 | 02.05 15:00 |
| SANOK | 19,6000 | 0,0000 | 0,00% | 19,6000 | 19,6000 | 19,0000 | 252 | 4 876 | 16.10 17:00 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SECOGROUP | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 10 | 150 | 14.10 09:22 |
| SEKO | 9,1500 | 0,0000 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 80 | 732 | 15.10 09:00 |
| SESCOM | 27,2000 | 0,0000 | 0,00% | 27,2000 | 27,2000 | 27,2000 | 2 | 54 | 11.10 09:32 |
| SKYLINE | 0,6700 | 0,0000 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 50 | 34 | 16.10 15:40 |
| SLEEPZAG | 0,6500 | 0,0000 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 650 | 423 | 16.10 09:00 |
| SONEL | 8,4000 | 0,0000 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 401 | 3 350 | 16.10 16:35 |
| SOPHARMA | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 18 | 180 | 16.09 09:00 |
| STALPROFI | 7,2000 | 0,0000 | 0,00% | 7,1000 | 7,2000 | 7,1000 | 20 | 143 | 15.10 17:00 |
| TATRY | 160,0000 | 0,0000 | 0,00% | 160,0000 | 160,0000 | 160,0000 | 25 | 4 000 | 16.10 09:52 |
| TESGAS | 2,5400 | 0,0000 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 2 | 5 | 16.10 09:01 |
| TORPOL | 6,6800 | 0,0000 | 0,00% | 6,6800 | 6,7000 | 6,6000 | 4 256 | 28 228 | 16.10 15:59 |
| TOYA | 4,3000 | 0,0000 | 0,00% | 4,4000 | 4,4000 | 4,2400 | 7 890 | 34 347 | 16.10 17:00 |
| TRITON | 1,8100 | 0,0000 | 0,00% | 1,7200 | 1,8100 | 1,7200 | 600 | 1 075 | 15.10 15:09 |
| ULMA | 51,5000 | 0,0000 | 0,00% | 51,5000 | 51,5000 | 51,5000 | 2 | 103 | 16.10 09:00 |
| VOXEL | 31,0000 | 0,0000 | 0,00% | 30,7000 | 31,0000 | 30,3000 | 133 | 4 071 | 16.10 11:38 |
| WIRTUALNA | 67,0000 | 0,0000 | 0,00% | 68,4000 | 68,4000 | 66,6000 | 701 | 47 045 | 16.10 17:00 |
| WOJAS | 5,1400 | 0,0000 | 0,00% | 5,1400 | 5,1400 | 5,1400 | 3 | 15 | 16.10 09:00 |
| YOLO | 1,7000 | 0,0000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 3 | 5 | 16.10 09:00 |
| ZYWIEC | 482,0000 | 0,0000 | 0,00% | 484,0000 | 484,0000 | 482,0000 | 11 | 5 322 | 16.10 15:04 |
| MIRBUD | 0,9000 | 0,0040 | 0,45% | 0,9100 | 0,9380 | 0,8800 | 205 771 | 185 756 | 16.10 16:44 |
| REGNON | 0,0900 | 0,0040 | 4,65% | 0,0900 | 0,0900 | 0,0900 | 698 | 63 | 16.10 11:00 |
| GETINOBLE | 0,3050 | 0,0045 | 1,50% | 0,3050 | 0,3050 | 0,3050 | 1 391 335 | 424 357 | 16.10 15:26 |
| PBG | 0,0598 | 0,0048 | 8,73% | 0,0598 | 0,0598 | 0,0598 | 1 819 793 | 108 824 | 16.10 12:34 |
| POLWAX | 3,0050 | 0,0050 | 0,17% | 3,0500 | 3,0600 | 3,0050 | 9 104 | 27 748 | 16.10 14:24 |
| SERINUS | 0,5950 | 0,0050 | 0,85% | 0,5950 | 0,5950 | 0,5900 | 18 496 | 10 928 | 16.10 17:00 |
| URSUS | 0,6750 | 0,0050 | 0,75% | 0,6790 | 0,6890 | 0,6600 | 78 552 | 52 919 | 16.10 17:00 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| MOSTALZAB | 0,7190 | 0,0090 | 1,27% | 0,7240 | 0,7280 | 0,7100 | 41 290 | 29 632 | 16.10 17:00 |
| DEVELIA | 2,3100 | 0,0100 | 0,43% | 2,3000 | 2,3100 | 2,2800 | 144 783 | 332 521 | 16.10 17:00 |
| ELEMENTAL | 1,5100 | 0,0100 | 0,67% | 1,5080 | 1,5100 | 1,4900 | 342 698 | 511 692 | 16.10 17:02 |
| ENAP | 1,1000 | 0,0100 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 2 | 2 | 16.10 09:00 |
| IMMOBILE | 3,2500 | 0,0100 | 0,31% | 3,2700 | 3,2700 | 3,1100 | 515 | 1 632 | 16.10 13:12 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| PCCEXOL | 1,6100 | 0,0100 | 0,62% | 1,6100 | 1,6100 | 1,6100 | 1 047 | 1 686 | 16.10 15:44 |
| PRAIRIE | 0,6450 | 0,0100 | 1,57% | 0,6350 | 0,6500 | 0,6350 | 97 248 | 62 228 | 16.10 17:00 |
| RESBUD | 0,4400 | 0,0100 | 2,33% | 0,4400 | 0,4400 | 0,4400 | 1 500 | 660 | 16.10 15:00 |
| SKOTAN | 0,7600 | 0,0100 | 1,33% | 0,7550 | 0,7900 | 0,7400 | 60 319 | 45 592 | 16.10 17:00 |
| ZREMB | 0,5900 | 0,0100 | 1,72% | 0,5900 | 0,5900 | 0,5900 | 8 918 | 5 262 | 16.10 11:57 |
| DROP | 0,1500 | 0,0140 | 10,29% | 0,1500 | 0,1500 | 0,1500 | 34 | 5 | 11.10 15:00 |
| ENERGOINS | 0,7940 | 0,0140 | 1,79% | 0,8280 | 0,8280 | 0,7940 | 7 114 | 5 766 | 16.10 17:00 |
| RANKPROGR | 1,3050 | 0,0150 | 1,16% | 1,2850 | 1,3500 | 1,2850 | 30 026 | 39 446 | 16.10 17:00 |
| WASKO | 1,2650 | 0,0150 | 1,20% | 1,2400 | 1,2650 | 1,2300 | 5 180 | 6 464 | 16.10 16:48 |
| ELKOP | 0,8160 | 0,0160 | 2,00% | 0,7900 | 0,8160 | 0,7200 | 2 661 | 2 129 | 16.10 12:49 |
| KCI | 0,4290 | 0,0180 | 4,38% | 0,4290 | 0,4290 | 0,4290 | 40 | 17 | 16.10 15:00 |
| TXM | 0,1480 | 0,0180 | 13,85% | 0,1490 | 0,1490 | 0,1480 | 11 215 | 1 660 | 16.10 15:00 |
| DGA | 7,4600 | 0,0200 | 0,27% | 7,6400 | 7,6400 | 7,4600 | 17 | 128 | 16.10 13:36 |
| GRODNO | 4,7500 | 0,0200 | 0,42% | 4,7300 | 4,7500 | 4,5500 | 2 309 | 10 781 | 16.10 17:00 |
| INDATA | 0,3100 | 0,0200 | 6,90% | 0,3000 | 0,3300 | 0,2900 | 127 864 | 40 254 | 30.04 17:00 |
| MOJ | 0,7500 | 0,0200 | 2,74% | 0,7300 | 0,7600 | 0,7300 | 11 160 | 8 237 | 16.10 12:40 |
| NANOGROUP | 2,2200 | 0,0200 | 0,91% | 2,2000 | 2,2200 | 2,2000 | 927 | 2 052 | 16.10 15:00 |
| ODLEWNIE | 3,4200 | 0,0200 | 0,59% | 3,4200 | 3,4200 | 3,4000 | 3 740 | 12 785 | 16.10 14:58 |
| PEPEES | 1,7400 | 0,0200 | 1,16% | 1,7400 | 1,7400 | 1,7400 | 2 | 3 | 16.10 09:01 |
| PRAGMAINK | 6,7200 | 0,0200 | 0,30% | 6,7000 | 6,7200 | 6,7000 | 100 | 670 | 16.10 09:25 |
| UNIMA | 2,1800 | 0,0200 | 0,93% | 2,2200 | 2,2200 | 2,1600 | 4 834 | 10 483 | 16.10 15:37 |
| VINDEXUS | 8,5800 | 0,0200 | 0,23% | 8,5400 | 8,5800 | 8,5400 | 600 | 5 133 | 16.10 14:21 |
| VISTAL | 2,0200 | 0,0200 | 1,00% | 2,0300 | 2,0300 | 1,9400 | 8 022 | 16 173 | 16.10 16:44 |
| ZASTAL | 2,2200 | 0,0200 | 0,91% | 2,2200 | 2,2200 | 2,2200 | 322 | 715 | 16.10 15:00 |
| WINVEST | 0,0510 | 0,0210 | 70,00% | 0,0510 | 0,0510 | 0,0510 | 3 336 | 170 | 31.07 11:06 |
| IFSA | 0,2140 | 0,0240 | 12,63% | 0,2180 | 0,2180 | 0,2140 | 4 999 | 1 070 | 07.05 15:17 |
| FAMUR | 3,4650 | 0,0250 | 0,73% | 3,4400 | 3,4700 | 3,4100 | 29 571 | 101 926 | 16.10 17:00 |
| IPOPEMA | 1,5250 | 0,0250 | 1,67% | 1,5250 | 1,5250 | 1,4500 | 5 060 | 7 342 | 16.10 16:47 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| VRG | 4,1100 | 0,0250 | 0,61% | 4,1000 | 4,1200 | 4,0800 | 23 928 | 97 824 | 16.10 17:00 |
| TAURONPE | 1,7500 | 0,0260 | 1,51% | 1,7240 | 1,7850 | 1,7240 | 5 502 362 | 9 660 058 | 16.10 17:02 |
| AGROTON | 2,3895 | 0,0295 | 1,25% | 2,3900 | 2,3900 | 2,3550 | 2 493 | 5 900 | 16.10 10:38 |
| ARCTIC | 3,2000 | 0,0300 | 0,95% | 3,1700 | 3,2700 | 3,1700 | 29 745 | 95 987 | 16.10 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 |
| SANTANDER | 16,5400 | 0,0300 | 0,18% | 16,0000 | 16,5400 | 16,0000 | 182 | 2 923 | 16.10 16:23 |
| SANWIL | 0,6000 | 0,0300 | 5,26% | 0,5700 | 0,6000 | 0,5700 | 3 114 | 1 851 | 16.10 11:41 |
| BAHOLDING | 1,4500 | 0,0320 | 2,26% | 1,4400 | 1,4600 | 1,4400 | 15 975 | 23 171 | 16.10 16:26 |
| GETIN | 1,3400 | 0,0320 | 2,45% | 1,3100 | 1,3440 | 1,2920 | 468 159 | 618 848 | 16.10 17:00 |
| IMPERA | 0,9500 | 0,0340 | 3,71% | 0,9160 | 0,9500 | 0,9160 | 10 | 9 | 16.10 14:56 |
| SOHODEV | 0,5700 | 0,0380 | 7,14% | 0,5700 | 0,5700 | 0,5700 | 45 | 26 | 16.10 15:00 |
| EUCO | 2,2800 | 0,0400 | 1,79% | 2,2500 | 2,2800 | 2,2000 | 1 791 | 3 973 | 16.10 13:29 |
| MAKARONPL | 4,6400 | 0,0400 | 0,87% | 4,6000 | 4,6400 | 4,6000 | 3 820 | 17 607 | 16.10 15:10 |
| NETIA | 4,8500 | 0,0400 | 0,83% | 4,7800 | 4,9100 | 4,7200 | 15 642 | 74 727 | 16.10 17:00 |
| SFINKS | 0,7900 | 0,0400 | 5,33% | 0,7900 | 0,7900 | 0,7500 | 601 | 452 | 16.10 17:00 |
| SILVAIR-REGS | 6,9200 | 0,0400 | 0,58% | 6,9100 | 6,9300 | 6,9100 | 3 626 | 25 091 | 16.10 14:33 |
| CDRL | 19,8000 | 0,0500 | 0,25% | 19,9000 | 20,5000 | 19,7000 | 3 529 | 70 230 | 16.10 16:33 |
| CELTIC | 6,1000 | 0,0500 | 0,83% | 6,1000 | 6,1000 | 6,1000 | 50 | 305 | 11.10 11:45 |
| IZOSTAL | 2,6700 | 0,0500 | 1,91% | 2,6200 | 2,6700 | 2,6200 | 665 | 1 768 | 16.10 10:10 |
| K2INTERNT | 8,9000 | 0,0500 | 0,56% | 8,9000 | 8,9000 | 8,9000 | 1 381 | 12 291 | 16.10 14:30 |
| NTTSYSTEM | 2,1900 | 0,0500 | 2,34% | 2,1400 | 2,2300 | 2,1000 | 15 263 | 33 038 | 16.10 15:58 |
| OPENFIN | 1,0000 | 0,0500 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 7 840 | 7 731 | 16.10 16:44 |
| ORCOGROUP | 1,6000 | 0,0500 | 3,23% | 1,6000 | 1,6000 | 1,6000 | 2 710 | 4 336 | 15.10 13:57 |
| ORZBIALY | 10,6000 | 0,0500 | 0,47% | 10,6000 | 10,8500 | 10,5000 | 8 680 | 92 865 | 16.10 17:00 |
| PEKABEX | 8,1500 | 0,0500 | 0,62% | 8,1500 | 8,1500 | 8,1500 | 111 | 905 | 16.10 09:00 |
| PLASTBOX | 2,0500 | 0,0500 | 2,50% | 2,0100 | 2,0500 | 1,9560 | 23 415 | 47 089 | 16.10 15:38 |
| RELPOL | 5,7500 | 0,0500 | 0,88% | 5,6500 | 5,7500 | 5,6000 | 914 | 5 139 | 16.10 17:00 |
| TBULL | 18,2000 | 0,0500 | 0,28% | 18,1500 | 18,7500 | 17,7000 | 5 087 | 91 251 | 16.10 17:00 |
| XTB | 3,1500 | 0,0500 | 1,61% | 3,1100 | 3,1800 | 3,1100 | 451 | 1 422 | 16.10 11:55 |
| ZAMET | 0,9000 | 0,0500 | 5,88% | 0,8500 | 0,9000 | 0,8500 | 20 766 | 18 240 | 16.10 17:00 |
| VIVID | 1,2860 | 0,0540 | 4,38% | 1,2300 | 1,2900 | 1,2300 | 40 519 | 51 265 | 16.10 16:22 |
| INTERBUD | 0,4560 | 0,0560 | 14,00% | 0,4560 | 0,4560 | 0,4560 | 2 000 | 912 | 15.10 15:00 |
| HUBSTYLE | 0,3980 | 0,0590 | 17,40% | 0,3720 | 0,3980 | 0,3720 | 1 918 | 760 | 25.09 15:00 |
| ARCUS | 2,8600 | 0,0600 | 2,14% | 2,8200 | 2,8600 | 2,7400 | 13 194 | 36 627 | 16.10 11:06 |
| IDEABANK | 2,7600 | 0,0600 | 2,22% | 2,7000 | 2,8250 | 2,6500 | 71 446 | 195 821 | 16.10 17:00 |
| IFIRMA | 3,1200 | 0,0600 | 1,96% | 3,0700 | 3,1200 | 3,0600 | 2 461 | 7 567 | 16.10 15:49 |
| LIBET | 0,6600 | 0,0600 | 10,00% | 0,6160 | 0,7000 | 0,6160 | 262 494 | 172 389 | 16.10 17:01 |
| PGO | 1,3000 | 0,0600 | 4,84% | 1,2400 | 1,3000 | 1,2000 | 8 284 | 10 207 | 16.10 17:00 |
| WIKANA | 1,1000 | 0,0600 | 5,77% | 1,0500 | 1,1300 | 1,0500 | 97 | 102 | 14.10 17:00 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| MONNARI | 3,2300 | 0,0700 | 2,22% | 3,1700 | 3,2700 | 3,1700 | 52 221 | 168 699 | 16.10 17:00 |
| 4FUNMEDIA | 6,0800 | 0,0800 | 1,33% | 6,0000 | 6,0800 | 5,8200 | 320 | 1 908 | 16.10 13:15 |
| NORTCOAST | 8,1600 | 0,0800 | 0,99% | 8,0800 | 8,2800 | 7,7800 | 1 957 | 15 550 | 16.10 17:00 |
| POZBUD | 2,0000 | 0,0800 | 4,17% | 1,9200 | 2,0000 | 1,9200 | 6 262 | 12 241 | 16.10 15:08 |
| ERGIS | 3,2900 | 0,0900 | 2,81% | 3,2000 | 3,2900 | 3,1700 | 39 387 | 125 511 | 16.10 16:32 |
| GROCLIN | 2,0900 | 0,0900 | 4,50% | 2,0000 | 2,1150 | 2,0000 | 23 014 | 47 543 | 16.10 17:00 |
| APATOR | 22,0000 | 0,1000 | 0,46% | 21,9000 | 22,2000 | 21,6000 | 3 288 | 71 904 | 16.10 16:30 |
| ATLANTAPL | 4,8000 | 0,1000 | 2,13% | 4,8000 | 4,8000 | 4,8000 | 1 | 5 | 16.10 09:00 |
| COMPERIA | 3,4600 | 0,1000 | 2,98% | 3,3600 | 3,4600 | 3,3600 | 2 500 | 8 400 | 09.10 10:17 |
| GPW | 37,5000 | 0,1000 | 0,27% | 37,4000 | 37,8500 | 37,2000 | 34 812 | 1 307 480 | 16.10 17:00 |
| INSTALKRK | 16,0000 | 0,1000 | 0,63% | 15,9000 | 16,0000 | 15,9000 | 550 | 8 795 | 16.10 15:49 |
| KERNEL | 42,2500 | 0,1000 | 0,24% | 42,2000 | 42,4500 | 42,0000 | 57 900 | 2 434 098 | 16.10 17:00 |
| MILLENNIUM | 6,1000 | 0,1000 | 1,67% | 6,0000 | 6,1500 | 5,9900 | 1 310 196 | 7 983 499 | 16.10 17:00 |
| MLSYSTEM | 23,6000 | 0,1000 | 0,43% | 23,7000 | 24,7000 | 23,2000 | 5 545 | 132 790 | 16.10 17:00 |
| NOVITA | 41,1000 | 0,1000 | 0,24% | 40,0000 | 41,1000 | 40,0000 | 110 | 4 411 | 16.10 15:48 |
| QUANTUM | 13,0000 | 0,1000 | 0,78% | 13,0000 | 13,0000 | 13,0000 | 1 355 | 17 615 | 14.10 15:05 |
| VENTUREIN | 1,3400 | 0,1000 | 8,06% | 1,3400 | 1,3400 | 1,3400 | 64 | 86 | 16.10 16:02 |
| WADEX | 7,2000 | 0,1000 | 1,41% | 7,2000 | 7,2000 | 7,2000 | 24 | 173 | 16.10 09:46 |
| ZEPAK | 6,9400 | 0,1000 | 1,46% | 6,8400 | 6,9800 | 6,8400 | 2 671 | 18 405 | 16.10 11:02 |
| ASBIS | 2,4200 | 0,1050 | 4,54% | 2,4300 | 2,4650 | 2,3500 | 234 500 | 570 259 | 16.10 17:00 |
| ASMGROUP | 3,4200 | 0,1200 | 3,64% | 3,4200 | 3,4200 | 3,4200 | 175 | 599 | 03.10 15:35 |
| CAPITAL | 1,2300 | 0,1200 | 10,81% | 1,1200 | 1,2300 | 1,1200 | 122 | 137 | 15.10 15:00 |
| LENTEX | 7,2200 | 0,1200 | 1,69% | 7,0200 | 7,2200 | 7,0200 | 9 059 | 64 491 | 16.10 16:39 |
| ENERGA | 6,4300 | 0,1300 | 2,06% | 6,3100 | 6,5200 | 6,2800 | 811 600 | 5 199 493 | 16.10 17:00 |
| ENEA | 8,7800 | 0,1400 | 1,62% | 8,5800 | 8,8800 | 8,5800 | 313 632 | 2 759 175 | 16.10 17:00 |
| MASTERPHA | 5,1400 | 0,1400 | 2,80% | 5,1400 | 5,1400 | 5,1400 | 100 | 514 | 16.10 17:00 |
| STAPORKOW | 1,3400 | 0,1400 | 11,67% | 1,2700 | 1,3400 | 1,2700 | 9 271 | 11 979 | 15.10 14:56 |
| ARTERIA | 6,7500 | 0,1500 | 2,27% | 6,7500 | 6,7500 | 6,7500 | 2 | 14 | 16.10 09:00 |
| KREDYTIN | 7,7000 | 0,1500 | 1,99% | 7,7000 | 7,7000 | 7,7000 | 1 | 8 | 14.10 09:04 |
| KRVITAMIN | 4,6400 | 0,1500 | 3,34% | 4,4800 | 4,6400 | 4,4800 | 3 486 | 15 731 | 16.10 12:03 |
| PHN | 11,5000 | 0,1500 | 1,32% | 11,3500 | 11,5000 | 11,3000 | 2 130 | 24 372 | 16.10 16:21 |
| VOTUM | 11,7000 | 0,1500 | 1,30% | 11,3000 | 11,7500 | 11,3000 | 315 | 3 647 | 16.10 14:12 |
| WIELTON | 7,4000 | 0,1500 | 2,07% | 7,3000 | 7,4000 | 7,2500 | 13 382 | 98 157 | 16.10 16:26 |
| INC | 2,1600 | 0,1600 | 8,00% | 2,1000 | 2,1600 | 2,0800 | 27 927 | 59 293 | 16.10 16:44 |
| SYNEKTIK | 15,1400 | 0,1600 | 1,07% | 14,9400 | 15,1600 | 14,8200 | 1 183 | 17 734 | 16.10 17:00 |
| ZUE | 4,3600 | 0,1600 | 3,81% | 4,3600 | 4,3600 | 4,3600 | 2 | 9 | 16.10 09:03 |
| TRANSPOL | 2,9900 | 0,1850 | 6,60% | 2,9900 | 2,9900 | 2,9900 | 5 | 15 | 16.10 09:00 |
| CLNPHARMA | 43,5000 | 0,2000 | 0,46% | 43,2500 | 43,9500 | 43,2000 | 2 991 | 130 286 | 16.10 17:00 |
| DOMDEV | 82,8000 | 0,2000 | 0,24% | 82,6000 | 82,8000 | 82,0000 | 488 | 40 234 | 16.10 15:54 |
| ENTER | 42,0000 | 0,2000 | 0,48% | 41,8000 | 42,0000 | 40,9000 | 1 803 | 74 235 | 16.10 15:26 |
| NOVATURAS | 28,2000 | 0,2000 | 0,71% | 28,2000 | 28,2000 | 28,2000 | 170 | 4 794 | 15.10 13:28 |
| PRAGMAFA | 11,9000 | 0,2000 | 1,71% | 11,9000 | 11,9000 | 11,9000 | 25 | 298 | 16.10 12:26 |
| SIMPLE | 6,3000 | 0,2000 | 3,28% | 6,3000 | 6,3000 | 6,3000 | 2 | 13 | 16.10 09:00 |
| POLNORD | 4,8400 | 0,2400 | 5,22% | 4,6000 | 5,0600 | 4,5100 | 86 859 | 422 964 | 16.10 17:00 |
| PROVIDENT | 5,6700 | 0,2700 | 5,00% | 5,9000 | 5,9000 | 5,6700 | 29 | 165 | 15.10 17:00 |
| I2DEV | 10,3000 | 0,3000 | 3,00% | 9,9000 | 11,7000 | 9,9000 | 9 922 | 105 675 | 15.10 16:39 |
| IMPEL | 6,9000 | 0,3000 | 4,55% | 6,3000 | 6,9000 | 6,3000 | 2 204 | 14 450 | 16.10 17:00 |
| MERCOR | 7,8400 | 0,3000 | 3,98% | 7,5400 | 7,9800 | 7,5400 | 3 035 | 23 106 | 16.10 14:52 |
| PKPCARGO | 24,3000 | 0,3000 | 1,25% | 24,1000 | 24,4500 | 24,0000 | 8 620 | 210 079 | 16.10 17:00 |
| REMAK | 8,6800 | 0,3200 | 3,83% | 8,2600 | 8,6800 | 8,2600 | 2 097 | 17 415 | 16.10 15:36 |
| GOBARTO | 6,8400 | 0,3400 | 5,23% | 6,2400 | 6,8400 | 6,2400 | 701 | 4 375 | 15.10 15:00 |
| ORION | 7,8000 | 0,3500 | 4,70% | 7,5500 | 7,8000 | 7,5500 | 1 254 | 9 752 | 16.10 15:57 |
| PEMANAGER | 11,3500 | 0,3500 | 3,18% | 11,3500 | 11,3500 | 11,3500 | 57 | 647 | 16.10 15:24 |
| ABPL | 20,4000 | 0,4000 | 2,00% | 20,0000 | 20,4000 | 20,0000 | 1 591 | 32 377 | 16.10 17:01 |
| AMICA | 112,0000 | 0,4000 | 0,36% | 112,0000 | 112,0000 | 111,2000 | 515 | 57 587 | 16.10 17:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| IMCOMPANY | 15,0000 | 0,4000 | 2,74% | 15,0000 | 15,0000 | 14,9000 | 540 | 8 085 | 16.10 15:34 |
| MFO | 18,3000 | 0,4000 | 2,23% | 18,3000 | 18,3000 | 18,3000 | 2 | 37 | 16.10 09:00 |
| PEP | 25,4000 | 0,4000 | 1,60% | 25,3000 | 26,0000 | 24,8000 | 810 | 20 531 | 16.10 12:40 |
| PULAWY | 91,8000 | 0,4000 | 0,44% | 91,4000 | 91,8000 | 91,0000 | 286 | 26 082 | 16.10 16:45 |
| WARIMPEX | 7,0000 | 0,4000 | 6,06% | 6,7800 | 7,0000 | 6,7800 | 115 | 794 | 15.10 13:36 |
| WITTCHEN | 13,9000 | 0,4000 | 2,96% | 14,0000 | 14,0000 | 13,7000 | 2 641 | 36 759 | 16.10 16:38 |
| EUROCASH | 21,7200 | 0,4200 | 1,97% | 21,4000 | 21,9200 | 21,2000 | 298 185 | 6 458 087 | 16.10 17:00 |
| PKOBP | 37,1100 | 0,4300 | 1,17% | 36,7900 | 37,5900 | 36,7000 | 5 749 355 | 213 355 968 | 16.10 17:04 |
| ASSECOPOL | 50,2000 | 0,4600 | 0,92% | 50,0000 | 50,4000 | 49,5000 | 69 888 | 3 489 765 | 16.10 17:00 |
| ELZAB | 2,6000 | 0,5000 | 23,81% | 2,1000 | 2,6000 | 2,1000 | 15 349 | 35 850 | 16.10 17:00 |
| INDYKPOL | 65,0000 | 0,5000 | 0,78% | 65,0000 | 65,0000 | 65,0000 | 1 | 65 | 16.10 09:00 |
| SELENAFM | 10,6000 | 0,5000 | 4,95% | 10,2000 | 10,7000 | 10,2000 | 1 117 | 11 547 | 16.10 17:00 |
| SKARBIEC | 17,1000 | 0,5000 | 3,01% | 16,6000 | 17,1500 | 16,4000 | 2 761 | 46 641 | 16.10 16:48 |
| SNIEZKA | 70,5000 | 0,5000 | 0,71% | 70,0000 | 72,0000 | 70,0000 | 56 | 3 987 | 16.10 16:44 |
| STALPROD | 224,0000 | 0,5000 | 0,22% | 222,5000 | 224,0000 | 222,5000 | 134 | 29 967 | 16.10 17:00 |
| LSISOFT | 13,7500 | 0,5500 | 4,17% | 13,2000 | 13,7500 | 13,2000 | 3 795 | 50 873 | 16.10 16:21 |
| ACAUTOGAZ | 38,0000 | 0,6000 | 1,60% | 37,2000 | 38,0000 | 36,4000 | 2 317 | 85 048 | 16.10 16:31 |
| CYFRPLSAT | 27,4400 | 0,6000 | 2,24% | 26,8400 | 27,6600 | 26,8400 | 295 236 | 8 083 429 | 16.10 17:00 |
| KRUK | 122,4000 | 0,6000 | 0,49% | 121,0000 | 123,2000 | 120,0000 | 89 358 | 10 923 057 | 16.10 17:01 |
| LIVECHAT | 35,0000 | 0,6000 | 1,74% | 34,4000 | 35,0000 | 34,1000 | 14 258 | 496 895 | 16.10 17:02 |
| MENNICA | 23,6000 | 0,6000 | 2,61% | 23,6000 | 23,6000 | 23,6000 | 5 | 118 | 15.10 09:40 |
| TARCZYNSKI | 16,0000 | 0,6000 | 3,90% | 16,0000 | 16,0000 | 16,0000 | 125 | 2 000 | 15.10 11:00 |
| ADIUVO | 7,1400 | 0,6200 | 9,51% | 6,5200 | 7,1400 | 6,2000 | 48 799 | 304 351 | 16.10 16:28 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PLAY | 29,0200 | 0,6200 | 2,18% | 29,3000 | 29,3000 | 28,4800 | 338 753 | 9 800 089 | 16.10 17:00 |
| MERCATOR | 6,2800 | 0,6300 | 11,15% | 5,8000 | 6,3000 | 5,6500 | 22 651 | 136 028 | 16.10 17:00 |
| SUNEX | 10,4000 | 0,6400 | 6,56% | 9,7200 | 10,4500 | 9,6000 | 14 082 | 142 097 | 16.10 16:37 |
| PKNORLEN | 102,0500 | 0,6500 | 0,64% | 101,0000 | 103,1500 | 100,8500 | 496 150 | 50 698 432 | 16.10 17:00 |
| GRUPAAZOTY | 32,2000 | 0,6800 | 2,16% | 31,9000 | 32,3600 | 31,5200 | 57 808 | 1 849 548 | 16.10 17:00 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| CIECH | 32,5000 | 0,7500 | 2,36% | 32,1000 | 33,3500 | 32,1000 | 88 122 | 2 895 735 | 16.10 17:00 |
| RYVU | 49,4000 | 0,8000 | 1,65% | 48,4000 | 49,7000 | 48,0000 | 7 839 | 386 529 | 16.10 16:43 |
| ULTGAMES | 19,8000 | 0,8200 | 4,32% | 19,0000 | 19,9200 | 19,0000 | 18 918 | 369 922 | 16.10 17:00 |
| SUWARY | 12,0000 | 0,9000 | 8,11% | 12,0000 | 12,0000 | 12,0000 | 5 | 60 | 16.10 09:00 |
| ALIOR | 37,0000 | 1,0000 | 2,78% | 36,3800 | 37,2600 | 36,0400 | 1 514 931 | 56 031 908 | 16.10 17:00 |
| HYDROTOR | 31,2000 | 1,0000 | 3,31% | 30,0000 | 31,2000 | 29,8000 | 643 | 19 302 | 16.10 15:49 |
| FEERUM | 13,0000 | 1,0500 | 8,79% | 12,0000 | 13,0000 | 11,7500 | 5 569 | 66 943 | 16.10 15:33 |
| AMREST | 47,5500 | 1,1500 | 2,48% | 46,2500 | 47,8000 | 46,2500 | 198 072 | 9 353 740 | 16.10 17:00 |
| PEKAO | 106,8000 | 1,3000 | 1,23% | 105,0500 | 107,0000 | 105,0500 | 703 399 | 74 993 072 | 16.10 17:01 |
| ASSECOSEE | 21,8000 | 1,4000 | 6,86% | 20,4000 | 21,8000 | 20,4000 | 107 429 | 2 317 759 | 16.10 16:32 |
| TOWERINVT | 26,4000 | 1,4000 | 5,60% | 25,2000 | 26,8000 | 25,2000 | 1 315 | 33 865 | 16.10 17:00 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| ORBIS | 107,0000 | 1,5000 | 1,42% | 106,5000 | 109,5000 | 106,5000 | 3 739 | 403 229 | 16.10 17:04 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| KETY | 282,5000 | 2,0000 | 0,71% | 283,0000 | 283,0000 | 280,0000 | 160 | 45 123 | 16.10 17:00 |
| UNICREDIT | 49,9000 | 2,5000 | 5,27% | 48,4000 | 49,9000 | 48,4000 | 87 | 4 236 | 16.10 15:53 |
| BNPPPL | 59,8000 | 2,6000 | 4,55% | 57,2000 | 59,8000 | 57,2000 | 254 | 15 069 | 16.10 17:00 |
| DATAWALK | 58,0000 | 3,4000 | 6,23% | 54,8000 | 58,6000 | 53,4000 | 7 721 | 440 331 | 16.10 17:00 |
| MOBRUK | 102,0000 | 3,5000 | 3,55% | 100,0000 | 102,0000 | 100,0000 | 10 | 1 006 | 11.10 13:41 |
| SELVITA | 21,0000 | 3,7000 | 21,39% | 21,0000 | 23,0000 | 18,6500 | 174 869 | 3 606 672 | 16.10 17:02 |
| CCC | 133,0000 | 4,7000 | 3,66% | 128,0000 | 134,3000 | 127,9000 | 87 271 | 11 504 180 | 16.10 17:03 |
| MBANK | 386,8000 | 10,0000 | 2,65% | 376,8000 | 388,6000 | 369,2000 | 30 413 | 11 668 751 | 16.10 17:00 |
| XTPL | 121,5000 | 10,0000 | 8,97% | 111,5000 | 121,5000 | 110,5000 | 709 | 81 920 | 16.10 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 |
| WAWEL | 658,0000 | 18,0000 | 2,81% | 658,0000 | 660,0000 | 658,0000 | 9 | 5 928 | 16.10 17:00 |
