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 |
|---|---|---|---|---|---|---|---|---|---|
| ABMSOLID | 0,1100 | -0,1400 | -56,00% | 0,1500 | 0,1500 | 0,1100 | 13 590 | 1 891 | 26.07 15:20 |
| SCOPAK | 0,0600 | -0,0200 | -25,00% | 0,0600 | 0,0600 | 0,0600 | 1 780 | 107 | 08.04 12:52 |
| PRIMAMODA | 0,5850 | -0,1150 | -16,43% | 0,7300 | 0,7300 | 0,5850 | 594 | 376 | 15.05 15:06 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| IPOPEMA | 2,6000 | -0,4000 | -13,33% | 2,4200 | 2,6600 | 2,3200 | 328 621 | 809 761 | 22.05 17:00 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| MEGARON | 7,5500 | -0,9500 | -11,18% | 7,5500 | 7,5500 | 7,5500 | 10 | 76 | 27.04 11:01 |
| REINHOLD | 0,2300 | -0,0260 | -10,16% | 0,2300 | 0,2300 | 0,2100 | 1 510 | 347 | 21.05 15:52 |
| PRAIRIE | 0,3110 | -0,0340 | -9,86% | 0,3400 | 0,3400 | 0,3100 | 1 513 644 | 482 596 | 22.05 17:04 |
| FMG | 13,0000 | -1,4000 | -9,72% | 13,0000 | 13,0000 | 13,0000 | 36 | 468 | 13.05 15:00 |
| DROP | 0,6000 | -0,0600 | -9,09% | 0,6000 | 0,6000 | 0,6000 | 1 200 | 720 | 22.05 15:00 |
| IBSM | 11,0000 | -1,1000 | -9,09% | 11,0000 | 11,0000 | 11,0000 | 46 | 506 | 25.03 11:00 |
| LUBAWA | 1,1850 | -0,1150 | -8,85% | 1,2650 | 1,2900 | 1,1650 | 3 437 839 | 4 192 128 | 22.05 17:04 |
| KBDOM | 0,3200 | -0,0300 | -8,57% | 0,3200 | 0,3200 | 0,3200 | 2 | 1 | 21.05 11:00 |
| MILKILAND | 0,5500 | -0,0500 | -8,33% | 0,5500 | 0,5500 | 0,5500 | 1 309 | 720 | 22.05 15:00 |
| OAT | 11,0000 | -1,0000 | -8,33% | 12,1500 | 12,1500 | 10,7000 | 60 383 | 674 066 | 22.05 17:02 |
| YOLO | 0,7200 | -0,0600 | -7,69% | 0,7200 | 0,7200 | 0,7200 | 305 | 220 | 22.05 15:14 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| DIGITREE | 4,5600 | -0,3600 | -7,32% | 5,0000 | 5,0000 | 4,5400 | 10 444 | 49 797 | 22.05 17:00 |
| JSW | 13,0250 | -1,0250 | -7,30% | 13,0900 | 13,5500 | 12,8000 | 1 588 532 | 20 939 810 | 22.05 17:02 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| IFCAPITAL | 0,5500 | -0,0400 | -6,78% | 0,5900 | 0,5900 | 0,5500 | 3 710 | 2 149 | 22.05 16:18 |
| BOWIM | 1,6700 | -0,1200 | -6,70% | 1,7600 | 1,7600 | 1,6700 | 7 716 | 13 425 | 22.05 17:00 |
| PROVIDENT | 4,3000 | -0,3000 | -6,52% | 4,8000 | 4,8000 | 4,2000 | 72 387 | 320 491 | 22.05 17:00 |
| EUROTEL | 20,8000 | -1,4000 | -6,31% | 22,3000 | 22,3000 | 20,7000 | 5 506 | 116 226 | 22.05 17:00 |
| GROCLIN | 1,4800 | -0,0900 | -5,73% | 1,5950 | 1,5950 | 1,4450 | 37 144 | 55 352 | 22.05 17:01 |
| PGO | 0,9700 | -0,0550 | -5,37% | 1,0150 | 1,0150 | 0,9700 | 25 001 | 24 720 | 22.05 16:46 |
| MOJ | 0,7100 | -0,0400 | -5,33% | 0,7100 | 0,7100 | 0,7000 | 30 883 | 21 797 | 22.05 15:24 |
| SLEEPZAG | 0,5500 | -0,0300 | -5,17% | 0,5000 | 0,5500 | 0,5000 | 1 498 | 779 | 22.05 16:29 |
| WIELTON | 4,5600 | -0,2400 | -5,00% | 4,7950 | 4,7950 | 4,4200 | 281 724 | 1 292 396 | 22.05 17:03 |
| ATLASEST | 1,3200 | -0,0650 | -4,69% | 1,3250 | 1,3250 | 1,2150 | 7 078 | 9 259 | 22.05 12:32 |
| VENTUREIN | 1,0300 | -0,0500 | -4,63% | 1,0900 | 1,1100 | 1,0300 | 2 605 | 2 836 | 22.05 12:25 |
| PEMANAGER | 9,2200 | -0,4400 | -4,55% | 9,6600 | 9,7200 | 9,0600 | 426 | 3 971 | 22.05 16:49 |
| SIMPLE | 7,4000 | -0,3500 | -4,52% | 7,7000 | 7,7000 | 7,4000 | 1 452 | 10 981 | 22.05 16:33 |
| ZUE | 3,5000 | -0,1600 | -4,37% | 3,6400 | 3,7000 | 3,4000 | 41 324 | 145 363 | 22.05 17:03 |
| ELBUDOWA | 2,8500 | -0,1300 | -4,36% | 3,0900 | 3,0900 | 2,8000 | 39 603 | 113 867 | 22.05 17:02 |
| KGL | 13,4000 | -0,6000 | -4,29% | 14,0000 | 14,0000 | 13,4000 | 1 451 | 19 560 | 22.05 16:39 |
| TESGAS | 4,9800 | -0,2200 | -4,23% | 5,1500 | 5,2500 | 4,8600 | 46 751 | 233 401 | 22.05 17:00 |
| IQP | 0,5750 | -0,0250 | -4,17% | 0,6000 | 0,6000 | 0,5400 | 170 590 | 94 011 | 22.05 17:00 |
| JWWINVEST | 3,4800 | -0,1500 | -4,13% | 3,6300 | 3,6300 | 3,4600 | 2 266 | 8 056 | 22.05 17:00 |
| EUROCASH | 18,3000 | -0,7800 | -4,09% | 19,2000 | 19,2000 | 18,1600 | 857 145 | 15 785 676 | 22.05 17:03 |
| IMS | 2,5900 | -0,1100 | -4,07% | 2,6800 | 2,6800 | 2,5500 | 1 765 | 4 570 | 22.05 17:01 |
| ENTER | 31,2000 | -1,3000 | -4,00% | 33,0000 | 33,0000 | 29,8000 | 31 780 | 981 377 | 22.05 17:00 |
| PCCEXOL | 2,9900 | -0,1200 | -3,86% | 3,1000 | 3,1300 | 2,8700 | 285 002 | 847 993 | 22.05 17:00 |
| QUERCUS | 2,8100 | -0,1100 | -3,77% | 2,9100 | 2,9100 | 2,8100 | 21 784 | 61 746 | 22.05 16:41 |
| REINO | 1,5400 | -0,0600 | -3,75% | 1,6000 | 1,6000 | 1,4600 | 217 | 326 | 22.05 15:06 |
| PRAGMAFA | 9,0500 | -0,3500 | -3,72% | 9,0500 | 9,0500 | 9,0500 | 43 | 389 | 22.05 10:34 |
| ERG | 26,0000 | -1,0000 | -3,70% | 28,6000 | 28,6000 | 26,0000 | 410 | 10 943 | 22.05 13:21 |
| SECOGROUP | 13,0000 | -0,5000 | -3,70% | 13,3000 | 13,3000 | 13,0000 | 883 | 11 659 | 21.05 14:25 |
| NANOGROUP | 2,1000 | -0,0800 | -3,67% | 2,1600 | 2,1600 | 2,1000 | 2 129 | 4 563 | 22.05 15:00 |
| LENTEX | 9,3200 | -0,3400 | -3,52% | 9,6600 | 9,7000 | 9,2800 | 17 945 | 170 052 | 22.05 16:49 |
| PLATYNINW | 0,5500 | -0,0200 | -3,51% | 0,5500 | 0,5500 | 0,5500 | 1 754 | 965 | 21.05 11:00 |
| GRUPAAZOTY | 29,6000 | -1,0500 | -3,43% | 30,4000 | 30,4000 | 29,4000 | 99 224 | 2 953 014 | 22.05 17:00 |
| MILLENNIUM | 2,5060 | -0,0880 | -3,39% | 2,5980 | 2,6000 | 2,4800 | 3 527 119 | 8 953 682 | 22.05 17:00 |
| ALIOR | 13,4350 | -0,4650 | -3,35% | 13,6500 | 13,7800 | 13,4300 | 665 697 | 9 000 359 | 22.05 17:03 |
| LARQ | 2,3400 | -0,0800 | -3,31% | 2,5200 | 2,5200 | 2,3300 | 6 366 | 15 108 | 22.05 14:43 |
| SERINUS | 0,3540 | -0,0120 | -3,28% | 0,3700 | 0,3700 | 0,3500 | 260 992 | 93 095 | 22.05 17:00 |
| MFO | 18,0000 | -0,6000 | -3,23% | 18,6000 | 18,7000 | 17,9000 | 2 813 | 51 378 | 22.05 14:24 |
| ASMGROUP | 3,0400 | -0,1000 | -3,18% | 3,1000 | 3,1000 | 3,0400 | 290 | 882 | 19.05 10:33 |
| STARHEDGE | 0,4600 | -0,0150 | -3,16% | 0,4600 | 0,4600 | 0,4600 | 3 200 | 1 472 | 22.05 09:51 |
| MLSYSTEM | 31,0000 | -1,0000 | -3,12% | 31,7000 | 31,7000 | 30,9000 | 9 149 | 285 169 | 22.05 17:04 |
| RYVU | 56,2000 | -1,8000 | -3,10% | 58,0000 | 58,0000 | 55,8000 | 2 162 | 122 279 | 22.05 17:00 |
| ENEA | 5,3900 | -0,1700 | -3,06% | 5,5200 | 5,5400 | 5,3700 | 292 970 | 1 593 850 | 22.05 17:00 |
| OEX | 16,0000 | -0,5000 | -3,03% | 16,0000 | 16,0000 | 16,0000 | 80 | 1 280 | 21.05 13:10 |
| MABION | 25,9000 | -0,7500 | -2,81% | 26,6000 | 26,6000 | 25,9000 | 24 902 | 652 892 | 22.05 17:01 |
| STALEXP | 2,8000 | -0,0800 | -2,78% | 2,8800 | 2,8800 | 2,8000 | 90 502 | 256 694 | 22.05 17:04 |
| KOMPUTRON | 2,1200 | -0,0600 | -2,75% | 2,1400 | 2,1700 | 2,0100 | 29 410 | 61 491 | 22.05 16:43 |
| CIGAMES | 0,7830 | -0,0220 | -2,73% | 0,8000 | 0,8490 | 0,7500 | 2 843 249 | 2 292 256 | 22.05 17:01 |
| IDEABANK | 2,1600 | -0,0600 | -2,70% | 2,2200 | 2,2200 | 2,1100 | 87 963 | 189 714 | 22.05 17:00 |
| GAMEOPS | 36,8000 | -1,0150 | -2,68% | 37,4600 | 37,4600 | 36,1300 | 4 584 | 168 954 | 22.05 17:00 |
| GTC | 6,6000 | -0,1800 | -2,65% | 6,7600 | 6,9200 | 6,5000 | 55 100 | 366 119 | 22.05 17:03 |
| POLIMEXMS | 2,2600 | -0,0600 | -2,59% | 2,3200 | 2,3200 | 2,2200 | 172 647 | 390 069 | 22.05 16:39 |
| OTLOG | 3,8200 | -0,1000 | -2,55% | 3,8200 | 3,8200 | 3,8200 | 195 | 745 | 22.05 14:43 |
| FERRO | 15,6000 | -0,4000 | -2,50% | 16,0000 | 16,1000 | 15,3000 | 3 587 | 56 752 | 22.05 15:48 |
| SANPL | 149,1000 | -3,8000 | -2,49% | 152,6000 | 153,1000 | 148,3000 | 71 719 | 10 731 403 | 22.05 17:02 |
| STAPORKOW | 2,3600 | -0,0600 | -2,48% | 2,3600 | 2,3600 | 2,2200 | 15 495 | 35 604 | 22.05 16:28 |
| POZBUD | 1,1850 | -0,0300 | -2,47% | 1,2050 | 1,2050 | 1,1500 | 18 820 | 22 105 | 22.05 13:41 |
| MIRACULUM | 1,2200 | -0,0300 | -2,40% | 1,2500 | 1,2500 | 1,1900 | 15 738 | 18 996 | 22.05 15:28 |
| CITYSERV | 8,2000 | -0,2000 | -2,38% | 8,2000 | 8,2000 | 8,2000 | 100 | 820 | 22.05 13:14 |
| INTERAOLT | 14,6000 | -0,3500 | -2,34% | 14,8500 | 14,8500 | 14,5000 | 4 812 | 70 477 | 22.05 16:45 |
| COMPERIA | 2,5600 | -0,0600 | -2,29% | 2,6600 | 2,9200 | 2,4000 | 17 505 | 47 872 | 22.05 17:00 |
| KCI | 0,4300 | -0,0100 | -2,27% | 0,4300 | 0,4400 | 0,4300 | 13 103 | 5 765 | 22.05 14:29 |
| ELZAB | 4,3600 | -0,1000 | -2,24% | 4,4200 | 4,4400 | 4,3000 | 8 388 | 36 648 | 22.05 15:55 |
| REGNON | 0,1320 | -0,0030 | -2,22% | 0,1320 | 0,1320 | 0,1320 | 99 | 13 | 20.05 11:00 |
| BIOTON | 4,0000 | -0,0900 | -2,20% | 4,1200 | 4,2850 | 3,9600 | 94 381 | 389 136 | 22.05 17:01 |
| PEKAO | 50,6600 | -1,1400 | -2,20% | 51,1000 | 51,1000 | 50,0200 | 1 478 617 | 74 611 848 | 22.05 17:00 |
| ARTIFEX | 6,2400 | -0,1400 | -2,19% | 6,3000 | 6,3800 | 6,0600 | 6 562 | 40 703 | 22.05 17:02 |
| PULAWY | 81,0000 | -1,8000 | -2,17% | 83,6000 | 83,6000 | 80,0000 | 1 350 | 109 602 | 22.05 16:47 |
| EKOEXPORT | 3,6500 | -0,0800 | -2,14% | 3,7450 | 3,7450 | 3,5650 | 22 527 | 81 408 | 22.05 17:01 |
| IIAAV | 70,6000 | -1,5000 | -2,08% | 70,6000 | 70,6000 | 70,6000 | 4 | 282 | 22.05 16:21 |
| ADIUVO | 4,7500 | -0,1000 | -2,06% | 4,8600 | 4,8600 | 4,6500 | 5 652 | 26 598 | 22.05 17:00 |
| MASTERPHA | 3,9800 | -0,0800 | -1,97% | 3,9900 | 4,0200 | 3,9800 | 5 470 | 21 866 | 22.05 17:00 |
| FEERUM | 12,6500 | -0,2500 | -1,94% | 12,9000 | 12,9000 | 11,7500 | 202 | 2 396 | 22.05 11:44 |
| MEXPOLSKA | 2,0400 | -0,0400 | -1,92% | 2,0600 | 2,0600 | 1,9800 | 7 872 | 15 664 | 22.05 17:00 |
| FON | 0,1550 | -0,0030 | -1,90% | 0,1580 | 0,1580 | 0,1550 | 3 306 | 517 | 22.05 16:30 |
| HANDLOWY | 36,2500 | -0,7000 | -1,89% | 36,9000 | 36,9000 | 35,9000 | 29 508 | 1 066 890 | 22.05 17:00 |
| SANOK | 13,2000 | -0,2500 | -1,86% | 13,4500 | 13,4500 | 12,7000 | 11 075 | 145 384 | 22.05 17:03 |
| LOKUM | 10,6000 | -0,2000 | -1,85% | 10,7000 | 10,7000 | 10,6000 | 230 | 2 446 | 22.05 15:21 |
| PKNORLEN | 62,5000 | -1,1800 | -1,85% | 63,4000 | 63,5400 | 62,5000 | 616 943 | 38 770 516 | 22.05 17:03 |
| XTB | 8,6000 | -0,1600 | -1,83% | 8,8000 | 8,8000 | 8,4200 | 395 290 | 3 378 478 | 22.05 17:03 |
| AGROTON | 3,7900 | -0,0700 | -1,81% | 3,8400 | 3,8500 | 3,6700 | 5 122 | 19 013 | 22.05 16:47 |
| ELEKTROTI | 4,4000 | -0,0800 | -1,79% | 4,5300 | 4,6300 | 4,3000 | 34 589 | 154 263 | 22.05 17:00 |
| ASBIS | 3,3900 | -0,0600 | -1,74% | 3,4400 | 3,4400 | 3,3500 | 122 218 | 413 332 | 22.05 17:02 |
| CFI | 0,2820 | -0,0050 | -1,74% | 0,2870 | 0,2870 | 0,2750 | 31 405 | 8 760 | 22.05 17:00 |
| ENELMED | 11,3000 | -0,2000 | -1,74% | 11,0000 | 11,3000 | 10,8000 | 700 | 7 800 | 22.05 15:29 |
| GPW | 39,5000 | -0,7000 | -1,74% | 40,1000 | 40,1500 | 39,5000 | 21 129 | 838 106 | 22.05 17:00 |
| ASSECOBS | 34,2000 | -0,6000 | -1,72% | 35,0000 | 35,0000 | 34,0000 | 5 579 | 190 910 | 22.05 15:59 |
| ARCTIC | 4,5900 | -0,0800 | -1,71% | 4,7500 | 4,7500 | 4,5200 | 41 753 | 194 517 | 22.05 17:04 |
| TAURONPE | 1,1480 | -0,0200 | -1,71% | 1,1600 | 1,1620 | 1,1420 | 1 753 838 | 2 018 225 | 22.05 17:02 |
| PHN | 11,6000 | -0,2000 | -1,69% | 11,9000 | 11,9000 | 11,5000 | 1 595 | 18 527 | 22.05 17:00 |
| ABPL | 23,5000 | -0,4000 | -1,67% | 23,5000 | 23,5000 | 23,1000 | 508 | 11 856 | 22.05 17:00 |
| MIRBUD | 1,1800 | -0,0200 | -1,67% | 1,2100 | 1,2500 | 1,1550 | 612 126 | 732 526 | 22.05 17:01 |
| ULMA | 47,0000 | -0,8000 | -1,67% | 47,8000 | 47,8000 | 47,0000 | 35 | 1 668 | 22.05 17:00 |
| PRAGMAINK | 7,1200 | -0,1200 | -1,66% | 7,2600 | 7,2600 | 7,1200 | 72 | 515 | 13.05 09:47 |
| SWISSMED | 4,1500 | -0,0700 | -1,66% | 4,1300 | 4,1500 | 3,9600 | 7 917 | 31 977 | 22.05 16:47 |
| KSGAGRO | 1,2000 | -0,0200 | -1,64% | 1,1600 | 1,2000 | 1,1600 | 724 | 856 | 22.05 15:00 |
| MENNICA | 18,5000 | -0,3000 | -1,60% | 18,8000 | 18,8000 | 18,4000 | 128 | 2 365 | 20.05 14:59 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| UNIMA | 2,5400 | -0,0400 | -1,55% | 2,5800 | 2,5800 | 2,5400 | 195 | 499 | 22.05 15:30 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| TALEX | 13,0000 | -0,2000 | -1,52% | 13,2000 | 13,4500 | 12,8000 | 1 223 | 16 044 | 22.05 16:31 |
| LOTOS | 58,6000 | -0,9000 | -1,51% | 59,0000 | 59,3000 | 58,2000 | 197 928 | 11 628 085 | 22.05 17:00 |
| MCI | 10,0500 | -0,1500 | -1,47% | 10,0500 | 10,2000 | 10,0000 | 9 281 | 93 081 | 22.05 17:00 |
| XTPL | 80,6000 | -1,2000 | -1,47% | 82,6000 | 82,6000 | 79,6000 | 423 | 33 950 | 22.05 16:27 |
| KGHM | 79,9200 | -1,1800 | -1,45% | 79,0000 | 80,3400 | 78,0800 | 425 546 | 33 834 344 | 22.05 17:04 |
| KERNEL | 41,1500 | -0,6000 | -1,44% | 41,7500 | 41,9500 | 39,7000 | 21 595 | 874 529 | 22.05 17:00 |
| PGE | 4,1910 | -0,0590 | -1,39% | 4,2000 | 4,2120 | 4,1110 | 1 859 822 | 7 769 427 | 22.05 17:00 |
| WAWEL | 582,0000 | -8,0000 | -1,36% | 590,0000 | 590,0000 | 580,0000 | 1 029 | 601 496 | 22.05 16:42 |
| KRUSZWICA | 58,8000 | -0,8000 | -1,34% | 60,0000 | 60,0000 | 58,8000 | 453 | 26 982 | 22.05 17:00 |
| ZREMB | 0,7400 | -0,0100 | -1,33% | 0,7450 | 0,7450 | 0,6900 | 26 112 | 19 332 | 22.05 15:48 |
| OPENFIN | 0,7500 | -0,0100 | -1,32% | 0,7600 | 0,7600 | 0,7200 | 22 133 | 16 201 | 22.05 17:00 |
| SETANTA | 11,2000 | -0,1500 | -1,32% | 11,0500 | 11,3000 | 11,0000 | 5 921 | 65 742 | 22.05 17:01 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| IZOLACJA | 1,5800 | -0,0200 | -1,25% | 1,5800 | 1,5800 | 1,5800 | 9 | 14 | 22.05 09:07 |
| PLAZACNTR | 1,5800 | -0,0200 | -1,25% | 1,5200 | 1,5800 | 1,5200 | 1 001 | 1 522 | 21.05 16:16 |
| UNIBEP | 7,9000 | -0,1000 | -1,25% | 7,9800 | 7,9800 | 7,8800 | 1 662 | 13 147 | 22.05 17:00 |
| ATENDE | 3,2000 | -0,0400 | -1,23% | 3,3000 | 3,3000 | 3,1600 | 6 620 | 21 441 | 22.05 17:00 |
| KRVITAMIN | 4,8200 | -0,0600 | -1,23% | 4,8800 | 5,1000 | 4,7500 | 24 252 | 118 544 | 22.05 17:00 |
| VRG | 2,4200 | -0,0300 | -1,22% | 2,4600 | 2,4600 | 2,3950 | 185 150 | 446 738 | 22.05 17:00 |
| INGBSK | 130,4000 | -1,6000 | -1,21% | 133,0000 | 133,0000 | 130,0000 | 7 087 | 930 636 | 22.05 17:00 |
| PROCAD | 0,8150 | -0,0100 | -1,21% | 0,8150 | 0,8150 | 0,8150 | 700 | 571 | 21.05 11:00 |
| LSISOFT | 16,5000 | -0,2000 | -1,20% | 16,8000 | 16,8000 | 16,3000 | 2 289 | 37 898 | 22.05 16:35 |
| SEKO | 8,2000 | -0,1000 | -1,20% | 8,3000 | 8,5000 | 8,2000 | 1 602 | 13 310 | 21.05 16:28 |
| ACTION | 3,3500 | -0,0400 | -1,18% | 3,3600 | 3,3600 | 3,3000 | 6 004 | 20 026 | 22.05 16:30 |
| MAXCOM | 13,0000 | -0,1500 | -1,14% | 13,1500 | 13,1500 | 12,5000 | 4 417 | 57 106 | 22.05 17:00 |
| MONNARI | 1,7600 | -0,0200 | -1,12% | 1,7800 | 1,7900 | 1,7200 | 44 572 | 78 182 | 22.05 17:02 |
| CCC | 43,7000 | -0,4800 | -1,09% | 43,8200 | 44,4000 | 43,6000 | 311 496 | 13 695 866 | 22.05 17:00 |
| CPGROUP | 9,0600 | -0,1000 | -1,09% | 9,2400 | 9,2400 | 8,9000 | 98 379 | 896 518 | 22.05 17:03 |
| KRKA | 363,0000 | -4,0000 | -1,09% | 369,0000 | 369,0000 | 355,0000 | 17 | 6 074 | 22.05 14:56 |
| UNIMOT | 36,2000 | -0,4000 | -1,09% | 36,6000 | 36,8000 | 35,0000 | 37 068 | 1 318 358 | 22.05 17:02 |
| ORANGEPL | 6,4100 | -0,0700 | -1,08% | 6,4100 | 6,5050 | 6,3500 | 596 927 | 3 834 160 | 22.05 17:00 |
| RAINBOW | 18,4000 | -0,2000 | -1,08% | 18,5500 | 18,5500 | 17,5000 | 21 909 | 394 629 | 22.05 17:00 |
| ZEPAK | 7,4200 | -0,0800 | -1,07% | 7,6000 | 7,6000 | 7,4200 | 410 | 3 093 | 22.05 15:35 |
| STALPROD | 149,4000 | -1,6000 | -1,06% | 151,4000 | 151,6000 | 145,2000 | 1 594 | 237 108 | 22.05 17:00 |
| PKPCARGO | 11,4000 | -0,1200 | -1,04% | 11,5600 | 11,5800 | 11,2200 | 82 534 | 939 765 | 22.05 17:00 |
| AMICA | 96,0000 | -1,0000 | -1,03% | 96,8000 | 97,0000 | 94,8000 | 6 300 | 604 617 | 22.05 17:00 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| INPRO | 4,0200 | -0,0400 | -0,99% | 4,0000 | 4,0200 | 4,0000 | 127 | 511 | 22.05 11:12 |
| ROPCZYCE | 20,3000 | -0,2000 | -0,98% | 20,2000 | 20,3000 | 20,1000 | 212 | 4 286 | 22.05 14:27 |
| VIGOSYS | 422,0000 | -4,0000 | -0,94% | 426,0000 | 426,0000 | 412,0000 | 176 | 73 922 | 22.05 17:00 |
| GRODNO | 4,2500 | -0,0400 | -0,93% | 4,2900 | 4,2900 | 4,1500 | 7 738 | 32 653 | 22.05 16:08 |
| TIM | 10,8000 | -0,1000 | -0,92% | 10,8500 | 10,8500 | 10,5000 | 7 366 | 78 753 | 22.05 15:05 |
| PGSSOFT | 10,9500 | -0,1000 | -0,90% | 11,1000 | 11,1000 | 10,9000 | 26 260 | 288 372 | 22.05 17:02 |
| KRUK | 78,0000 | -0,7000 | -0,89% | 79,1000 | 79,1000 | 75,1000 | 77 974 | 5 996 831 | 22.05 17:00 |
| ODLEWNIE | 4,5000 | -0,0400 | -0,88% | 4,4400 | 4,5000 | 4,4200 | 1 480 | 6 609 | 22.05 16:16 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| OTMUCHOW | 1,1900 | -0,0100 | -0,83% | 1,2000 | 1,2000 | 1,1900 | 192 | 229 | 22.05 15:51 |
| RANKPROGR | 1,1900 | -0,0100 | -0,83% | 1,2000 | 1,2300 | 1,1250 | 36 517 | 42 761 | 22.05 16:45 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| OPTEAM | 24,4000 | -0,2000 | -0,81% | 24,2000 | 24,6000 | 24,0000 | 920 | 22 242 | 22.05 16:15 |
| DELKO | 12,4000 | -0,1000 | -0,80% | 12,4000 | 12,6000 | 12,0000 | 7 160 | 87 944 | 22.05 16:12 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| IZOBLOK | 25,6000 | -0,2000 | -0,78% | 25,7000 | 25,7000 | 25,6000 | 180 | 4 618 | 22.05 16:40 |
| RAFAMET | 12,9000 | -0,1000 | -0,77% | 13,0000 | 13,0000 | 12,9000 | 55 | 713 | 19.05 09:52 |
| BIK | 13,0000 | -0,1000 | -0,76% | 13,6500 | 13,6500 | 13,0000 | 1 420 | 18 593 | 22.05 16:29 |
| MOL | 26,6000 | -0,2000 | -0,75% | 26,6000 | 26,6000 | 25,9800 | 50 633 | 1 321 606 | 22.05 17:00 |
| STALPROFI | 5,3400 | -0,0400 | -0,74% | 5,4600 | 5,5000 | 5,3400 | 162 479 | 873 102 | 22.05 17:00 |
| KINOPOL | 6,9000 | -0,0500 | -0,72% | 6,9500 | 6,9500 | 6,8000 | 768 | 5 254 | 22.05 14:36 |
| ATAL | 28,2000 | -0,2000 | -0,70% | 28,0000 | 28,2000 | 27,4000 | 1 006 | 27 920 | 22.05 13:46 |
| SOPHARMA | 14,2000 | -0,1000 | -0,70% | 14,3000 | 14,3000 | 14,2000 | 60 | 852 | 22.05 10:48 |
| ELKOP | 0,3040 | -0,0020 | -0,65% | 0,3080 | 0,3100 | 0,2980 | 80 949 | 24 561 | 22.05 17:03 |
| MBANK | 183,9000 | -1,1000 | -0,59% | 185,0000 | 187,2000 | 181,8000 | 22 785 | 4 187 535 | 22.05 17:04 |
| ASSECOPOL | 70,0000 | -0,4000 | -0,57% | 70,5000 | 71,3000 | 69,6000 | 58 231 | 4 084 737 | 22.05 17:03 |
| SANTANDER | 8,5020 | -0,0470 | -0,55% | 8,5500 | 8,6200 | 8,2800 | 40 776 | 349 214 | 22.05 16:32 |
| DEVELIA | 1,8680 | -0,0100 | -0,53% | 1,8500 | 1,8800 | 1,8300 | 45 650 | 84 364 | 22.05 17:00 |
| APLISENS | 9,6500 | -0,0500 | -0,52% | 9,8500 | 9,8500 | 9,6500 | 112 | 1 081 | 22.05 15:10 |
| MOSTALZAB | 0,7880 | -0,0040 | -0,51% | 0,7800 | 0,7980 | 0,7720 | 106 260 | 82 801 | 22.05 17:02 |
| PZU | 28,9800 | -0,1400 | -0,48% | 28,9400 | 29,3600 | 28,8100 | 1 313 203 | 38 270 292 | 22.05 17:01 |
| MOSTALWAR | 4,5800 | -0,0200 | -0,43% | 4,4700 | 4,5800 | 4,4600 | 2 363 | 10 563 | 22.05 13:21 |
| CDRL | 12,9000 | -0,0500 | -0,39% | 12,9000 | 12,9000 | 12,9000 | 2 | 26 | 22.05 09:00 |
| RELPOL | 5,1000 | -0,0200 | -0,39% | 5,1600 | 5,1600 | 5,1000 | 1 841 | 9 427 | 21.05 16:33 |
| IZOSTAL | 2,5900 | -0,0100 | -0,38% | 2,6300 | 2,7000 | 2,5000 | 26 235 | 67 601 | 22.05 16:49 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| KREC | 5,8800 | -0,0200 | -0,34% | 6,1600 | 6,1600 | 5,8800 | 205 | 1 207 | 22.05 16:30 |
| R22 | 30,2000 | -0,1000 | -0,33% | 30,0000 | 30,3000 | 29,6000 | 6 549 | 195 667 | 22.05 16:44 |
| INSTALKRK | 15,9000 | -0,0500 | -0,31% | 15,8000 | 15,9500 | 15,8000 | 8 531 | 135 758 | 22.05 16:26 |
| PBKM | 65,8000 | -0,2000 | -0,30% | 65,8000 | 65,8000 | 65,8000 | 500 | 32 900 | 22.05 16:03 |
| WIRTUALNA | 67,2000 | -0,2000 | -0,30% | 67,2000 | 67,6000 | 64,8000 | 2 169 | 143 874 | 22.05 17:00 |
| POLWAX | 3,4300 | -0,0100 | -0,29% | 3,4400 | 3,4400 | 3,3200 | 605 | 2 031 | 22.05 16:03 |
| BORYSZEW | 3,6150 | -0,0100 | -0,28% | 3,6300 | 3,6550 | 3,5500 | 27 950 | 100 194 | 22.05 17:00 |
| APATOR | 19,1500 | -0,0500 | -0,26% | 19,2000 | 19,3000 | 19,0000 | 932 | 17 853 | 22.05 17:00 |
| BSCDRUK | 40,2000 | -0,1000 | -0,25% | 40,5000 | 40,5000 | 40,2000 | 9 | 363 | 24.04 15:29 |
| ESOTIQ | 8,0800 | -0,0200 | -0,25% | 8,0000 | 8,0800 | 7,9600 | 590 | 4 711 | 22.05 17:00 |
| EUCO | 3,9900 | -0,0100 | -0,25% | 4,0000 | 4,0000 | 3,8500 | 3 908 | 15 241 | 22.05 16:41 |
| MARVIPOL | 3,9700 | -0,0100 | -0,25% | 4,0000 | 4,0000 | 3,9100 | 18 249 | 72 431 | 22.05 17:00 |
| BOOMBIT | 21,1500 | -0,0500 | -0,24% | 21,0000 | 21,4500 | 20,6000 | 11 884 | 249 546 | 22.05 16:45 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| PKOBP | 21,1500 | -0,0500 | -0,24% | 21,1000 | 21,3400 | 20,8100 | 1 445 802 | 30 517 642 | 22.05 17:00 |
| MEDICALG | 21,3500 | -0,0500 | -0,23% | 21,4000 | 21,4000 | 20,8500 | 1 950 | 40 812 | 22.05 15:46 |
| TRAKCJA | 1,8360 | -0,0040 | -0,22% | 1,8400 | 1,8500 | 1,7880 | 145 032 | 263 179 | 22.05 17:00 |
| PRIMETECH | 0,9480 | -0,0020 | -0,21% | 0,9800 | 0,9800 | 0,9480 | 2 122 | 2 044 | 22.05 15:00 |
| AMREST | 24,9500 | -0,0500 | -0,20% | 25,1500 | 25,2500 | 24,5500 | 295 934 | 7 396 467 | 22.05 17:04 |
| TORPOL | 9,8600 | -0,0200 | -0,20% | 9,8800 | 9,9000 | 9,8000 | 22 959 | 226 738 | 22.05 17:02 |
| 06MAGNA | 0,3200 | 0,0000 | 0,00% | 0,3200 | 0,3200 | 0,3200 | 10 094 | 3 230 | 22.05 15:00 |
| 08OCTAVA | 0,8050 | 0,0000 | 0,00% | 0,8400 | 0,8400 | 0,8050 | 929 | 779 | 22.05 15:00 |
| 11BIT | 486,0000 | 0,0000 | 0,00% | 485,0000 | 486,0000 | 482,5000 | 9 284 | 4 502 075 | 22.05 17:02 |
| 4FUNMEDIA | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 5 | 20 | 22.05 09:00 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| AMPLI | 0,2600 | 0,0000 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 650 | 169 | 22.05 15:00 |
| ATLANTAPL | 4,8600 | 0,0000 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 13 | 63 | 22.05 10:41 |
| ATREM | 1,8200 | 0,0000 | 0,00% | 1,8100 | 1,8200 | 1,8100 | 730 | 1 329 | 22.05 16:33 |
| AUGA | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 100 | 230 | 14.05 13:11 |
| AUTOPARTN | 5,3000 | 0,0000 | 0,00% | 5,2000 | 5,3600 | 5,0600 | 122 422 | 638 244 | 22.05 17:02 |
| AWBUD | 1,0600 | 0,0000 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 3 900 | 4 134 | 19.05 15:17 |
| BEDZIN | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 10 | 102 | 22.05 15:01 |
| BEST | 18,5000 | 0,0000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 50 | 925 | 19.05 15:01 |
| BNPPPL | 47,8000 | 0,0000 | 0,00% | 47,8000 | 48,3000 | 46,1000 | 1 220 | 57 510 | 22.05 17:00 |
| CEZ | 78,5000 | 0,0000 | 0,00% | 78,5000 | 78,5000 | 78,5000 | 25 | 1 963 | 22.05 14:33 |
| CNT | 15,4000 | 0,0000 | 0,00% | 15,8000 | 15,8000 | 15,4000 | 3 334 | 51 529 | 22.05 16:04 |
| COALENERG | 0,1960 | 0,0000 | 0,00% | 0,1940 | 0,2000 | 0,1940 | 42 854 | 8 374 | 22.05 16:23 |
| COMARCH | 203,0000 | 0,0000 | 0,00% | 202,0000 | 205,0000 | 199,5000 | 597 | 120 456 | 22.05 17:00 |
| COMP | 59,0000 | 0,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | 23 | 1 357 | 22.05 10:41 |
| DEBICA | 74,6000 | 0,0000 | 0,00% | 75,0000 | 75,0000 | 74,6000 | 799 | 59 631 | 22.05 12:28 |
| DECORA | 18,9000 | 0,0000 | 0,00% | 18,9000 | 18,9000 | 18,5000 | 149 | 2 788 | 22.05 13:10 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| ECHO | 3,9000 | 0,0000 | 0,00% | 3,8900 | 3,9400 | 3,8700 | 97 961 | 383 497 | 22.05 16:23 |
| EMCINSMED | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 16 | 112 | 22.05 16:40 |
| ENAP | 1,3200 | 0,0000 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 2 | 3 | 22.05 09:00 |
| 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 |
| EVEREST | 8,4000 | 0,0000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 725 | 6 090 | 22.05 16:16 |
| FAMUR | 2,0950 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,0600 | 65 666 | 136 342 | 22.05 17:00 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FERRUM | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 10 | 41 | 22.05 15:00 |
| HUBSTYLE | 0,3380 | 0,0000 | 0,00% | 0,3380 | 0,3380 | 0,3100 | 3 108 | 967 | 22.05 16:20 |
| IALBGR | 0,1720 | 0,0000 | 0,00% | 0,1720 | 0,1720 | 0,1720 | 2 000 | 344 | 22.05 16:31 |
| IMPEL | 8,1800 | 0,0000 | 0,00% | 8,1800 | 8,1800 | 8,1800 | 77 | 630 | 21.05 11:00 |
| INC | 2,9500 | 0,0000 | 0,00% | 2,9800 | 2,9800 | 2,8000 | 70 930 | 202 785 | 22.05 17:00 |
| INTERBUD | 0,5300 | 0,0000 | 0,00% | 0,5300 | 0,5300 | 0,5300 | 6 111 | 3 239 | 22.05 15:01 |
| INTERFERI | 3,1000 | 0,0000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 10 | 31 | 22.05 09:00 |
| INVISTA | 0,3700 | 0,0000 | 0,00% | 0,3700 | 0,3700 | 0,3700 | 10 | 4 | 22.05 09:00 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| MBWS | 10,5400 | 0,0000 | 0,00% | 10,5400 | 10,5400 | 10,5400 | 2 | 21 | 22.05 09:00 |
| MLPGROUP | 57,0000 | 0,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | 16 | 912 | 22.05 09:07 |
| MWTRADE | 2,6600 | 0,0000 | 0,00% | 2,7000 | 2,8600 | 2,5400 | 61 568 | 165 380 | 22.05 17:00 |
| NOVATURAS | 10,5000 | 0,0000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 10 | 105 | 21.05 12:15 |
| NOWAGALA | 0,6400 | 0,0000 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 500 | 320 | 21.05 16:38 |
| OPONEO.PL | 25,0000 | 0,0000 | 0,00% | 24,3000 | 25,0000 | 24,3000 | 675 | 16 678 | 22.05 16:18 |
| ORBIS | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 393 | 44 409 | 08.04 14:11 |
| ORZBIALY | 9,2400 | 0,0000 | 0,00% | 9,2400 | 9,3000 | 9,2400 | 433 | 4 013 | 22.05 13:14 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 77,0000 | 0,0000 | 0,00% | 71,0000 | 77,0000 | 71,0000 | 7 | 503 | 22.05 10:48 |
| PBSFINANSE | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 1 | 0 | 22.05 11:00 |
| 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 |
| PEP | 31,0000 | 0,0000 | 0,00% | 30,8000 | 31,6000 | 30,0000 | 4 354 | 134 300 | 22.05 17:00 |
| PLAY | 29,5000 | 0,0000 | 0,00% | 29,7000 | 30,0400 | 29,3600 | 963 855 | 28 550 526 | 22.05 17:01 |
| POLNORD | 3,2800 | 0,0000 | 0,00% | 3,2500 | 3,2800 | 3,2500 | 9 767 | 31 890 | 22.05 16:26 |
| 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 |
| RADPOL | 1,4350 | 0,0000 | 0,00% | 1,4650 | 1,4650 | 1,4350 | 18 005 | 25 937 | 22.05 10:32 |
| REMAK | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 2 | 21 | 22.05 09:00 |
| RESBUD | 0,4480 | 0,0000 | 0,00% | 0,4480 | 0,4480 | 0,4480 | 500 | 224 | 22.05 15:00 |
| SESCOM | 19,7000 | 0,0000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 1 | 20 | 22.05 09:39 |
| SOLAR | 3,1400 | 0,0000 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 428 | 1 344 | 22.05 15:02 |
| SUWARY | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 5 | 60 | 22.05 09:00 |
| TRITON | 2,0700 | 0,0000 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 8 | 17 | 22.05 11:54 |
| WADEX | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 10 | 70 | 22.05 09:51 |
| WARIMPEX | 5,8000 | 0,0000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 185 | 1 073 | 22.05 12:27 |
| WINVEST | 0,0630 | 0,0000 | 0,00% | 0,0630 | 0,0630 | 0,0630 | 16 250 | 1 024 | 22.05 11:13 |
| ZAMET | 0,8500 | 0,0000 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 20 000 | 17 000 | 22.05 16:20 |
| ZYWIEC | 480,0000 | 0,0000 | 0,00% | 480,0000 | 480,0000 | 480,0000 | 10 | 4 800 | 22.05 16:43 |
| PLAYWAY | 459,5000 | 0,5000 | 0,11% | 455,0000 | 460,0000 | 454,0000 | 5 562 | 2 547 571 | 22.05 17:04 |
| BRASTER | 0,3340 | 0,0005 | 0,15% | 0,3340 | 0,3395 | 0,3300 | 58 093 | 19 413 | 22.05 16:39 |
| CLNPHARMA | 32,8500 | 0,0500 | 0,15% | 32,7000 | 33,0000 | 32,7000 | 12 434 | 409 528 | 22.05 17:00 |
| NEUCA | 518,0000 | 1,0000 | 0,19% | 515,0000 | 518,0000 | 511,0000 | 1 708 | 879 952 | 22.05 17:00 |
| CDPROJEKT | 393,4000 | 0,8000 | 0,20% | 390,0000 | 396,9000 | 388,8000 | 224 817 | 88 361 176 | 22.05 17:03 |
| PCCROKITA | 48,9000 | 0,1000 | 0,20% | 49,0000 | 49,3000 | 47,5000 | 14 518 | 699 386 | 22.05 17:00 |
| TSGAMES | 513,0000 | 1,0000 | 0,20% | 509,0000 | 514,0000 | 502,0000 | 9 204 | 4 686 118 | 22.05 17:00 |
| CYFRPLSAT | 24,6400 | 0,0600 | 0,24% | 24,3000 | 24,7000 | 24,1000 | 296 310 | 7 241 823 | 22.05 17:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| NETIA | 3,9000 | 0,0100 | 0,26% | 3,8100 | 3,9000 | 3,8100 | 6 786 | 25 983 | 22.05 16:49 |
| ASSECOSEE | 36,1000 | 0,1000 | 0,28% | 36,1000 | 37,0000 | 33,7000 | 5 100 | 179 599 | 22.05 17:00 |
| LENA | 3,6000 | 0,0100 | 0,28% | 3,6000 | 3,6400 | 3,5500 | 21 137 | 76 142 | 22.05 16:47 |
| KOGENERA | 32,8000 | 0,1000 | 0,31% | 32,7000 | 32,8000 | 32,7000 | 145 | 4 750 | 22.05 16:49 |
| ASTARTA | 15,7000 | 0,0500 | 0,32% | 16,0000 | 16,2000 | 14,8000 | 24 279 | 371 310 | 22.05 17:00 |
| PROCHEM | 15,4000 | 0,0500 | 0,33% | 15,4000 | 15,4000 | 15,4000 | 6 | 92 | 22.05 09:00 |
| TRANSPOL | 3,0000 | 0,0100 | 0,33% | 3,1000 | 3,1000 | 3,0000 | 1 505 | 4 516 | 22.05 13:36 |
| WASKO | 1,4850 | 0,0050 | 0,34% | 1,4650 | 1,4900 | 1,4200 | 8 861 | 12 755 | 22.05 13:05 |
| CORMAY | 1,0700 | 0,0050 | 0,47% | 1,0700 | 1,1300 | 1,0450 | 427 919 | 466 051 | 22.05 17:00 |
| PANOVA | 10,7000 | 0,0500 | 0,47% | 10,6500 | 10,7000 | 10,6000 | 510 | 5 423 | 22.05 14:59 |
| KRAKCHEM | 0,4060 | 0,0020 | 0,50% | 0,4060 | 0,4060 | 0,4060 | 36 283 | 14 731 | 22.05 15:16 |
| TOWERINVT | 19,7000 | 0,1000 | 0,51% | 18,6000 | 19,7000 | 18,6000 | 146 | 2 826 | 22.05 17:00 |
| LPP | 6 220,0000 | 35,0000 | 0,57% | 6 125,0000 | 6 250,0000 | 5 990,0000 | 2 088 | 12 781 510 | 22.05 17:00 |
| PEPEES | 1,6800 | 0,0100 | 0,60% | 1,7000 | 1,7000 | 1,6800 | 8 318 | 14 117 | 22.05 15:35 |
| AILLERON | 6,2600 | 0,0400 | 0,64% | 6,2400 | 6,2600 | 6,2400 | 930 | 5 806 | 22.05 17:00 |
| PGNIG | 3,7550 | 0,0240 | 0,64% | 3,8100 | 3,8130 | 3,7450 | 5 938 535 | 22 345 984 | 22.05 17:04 |
| ATLANTIS | 0,5900 | 0,0040 | 0,68% | 0,5860 | 0,5900 | 0,5860 | 1 459 | 858 | 22.05 14:47 |
| HYDROTOR | 29,0000 | 0,2000 | 0,69% | 29,0000 | 29,0000 | 29,0000 | 12 | 348 | 22.05 13:52 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| PHARMENA | 13,7500 | 0,1000 | 0,73% | 13,6500 | 13,7500 | 13,0000 | 3 381 | 45 056 | 22.05 16:13 |
| VOXEL | 27,3000 | 0,2000 | 0,74% | 27,0000 | 27,3000 | 27,0000 | 314 | 8 519 | 22.05 16:45 |
| BOS | 5,3400 | 0,0400 | 0,75% | 5,2800 | 5,3400 | 5,2200 | 4 222 | 22 316 | 22.05 16:47 |
| SNIEZKA | 80,2000 | 0,6000 | 0,75% | 79,6000 | 80,2000 | 79,0000 | 231 | 18 308 | 22.05 13:55 |
| INTERSPPL | 1,3100 | 0,0100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 5 | 7 | 22.05 09:00 |
| GETINOBLE | 0,2590 | 0,0020 | 0,78% | 0,2550 | 0,2620 | 0,2420 | 1 193 213 | 302 300 | 22.05 17:01 |
| KOMPAP | 6,4500 | 0,0500 | 0,78% | 6,4000 | 6,4500 | 6,4000 | 5 230 | 33 484 | 22.05 16:37 |
| LIVECHAT | 62,8000 | 0,5000 | 0,80% | 61,6000 | 62,8000 | 61,5000 | 5 716 | 355 894 | 22.05 17:00 |
| CELTIC | 6,2000 | 0,0500 | 0,81% | 6,4000 | 6,4000 | 6,2000 | 1 688 | 10 603 | 19.05 15:45 |
| SELENAFM | 12,1000 | 0,1000 | 0,83% | 11,4500 | 12,1000 | 11,4500 | 1 258 | 15 032 | 22.05 16:45 |
| IMMOBILE | 2,4000 | 0,0200 | 0,84% | 2,3000 | 2,6000 | 2,3000 | 14 558 | 36 882 | 22.05 17:00 |
| INTERCARS | 181,0000 | 1,5000 | 0,84% | 182,5000 | 182,5000 | 178,5000 | 1 970 | 355 160 | 22.05 17:00 |
| ALTA | 1,1800 | 0,0100 | 0,85% | 1,1700 | 1,1900 | 1,1000 | 43 864 | 49 172 | 22.05 16:22 |
| NEWAG | 23,8000 | 0,2000 | 0,85% | 23,6000 | 24,0000 | 23,3000 | 3 587 | 85 564 | 22.05 16:15 |
| KREDYTIN | 5,7500 | 0,0500 | 0,88% | 5,7000 | 5,7500 | 5,7000 | 1 000 | 5 742 | 20.05 15:06 |
| WOJAS | 4,5800 | 0,0400 | 0,88% | 4,6000 | 4,6000 | 4,5400 | 650 | 2 966 | 22.05 14:58 |
| ERBUD | 16,6000 | 0,1500 | 0,91% | 16,6000 | 16,6000 | 16,0500 | 792 | 12 716 | 22.05 15:25 |
| SKOTAN | 2,2200 | 0,0200 | 0,91% | 2,1900 | 2,2300 | 2,1300 | 90 872 | 199 515 | 22.05 17:00 |
| WORKSERV | 0,4400 | 0,0040 | 0,92% | 0,4360 | 0,4470 | 0,4305 | 174 644 | 76 517 | 22.05 16:18 |
| AMBRA | 16,2000 | 0,1500 | 0,93% | 16,0000 | 16,2000 | 15,8500 | 2 895 | 46 491 | 22.05 17:00 |
| LABOPRINT | 10,1000 | 0,1000 | 1,00% | 10,0000 | 10,1000 | 10,0000 | 88 | 880 | 22.05 09:24 |
| BOGDANKA | 18,9800 | 0,2000 | 1,06% | 18,8000 | 19,0000 | 18,6000 | 23 677 | 446 231 | 22.05 17:00 |
| ORCOGROUP | 0,9300 | 0,0100 | 1,09% | 0,9300 | 0,9300 | 0,9300 | 112 | 104 | 18.05 13:54 |
| ACAUTOGAZ | 36,9000 | 0,4000 | 1,10% | 36,5000 | 37,0000 | 36,0000 | 517 | 18 800 | 22.05 17:00 |
| MOSTALPLC | 8,8200 | 0,1000 | 1,15% | 8,5000 | 8,8200 | 8,4400 | 4 177 | 35 944 | 22.05 17:00 |
| VINDEXUS | 5,1600 | 0,0600 | 1,18% | 5,1000 | 5,1600 | 5,1000 | 6 040 | 30 839 | 22.05 16:23 |
| VIVID | 1,7100 | 0,0200 | 1,18% | 1,7000 | 1,7800 | 1,6400 | 171 725 | 291 846 | 22.05 17:02 |
| IDMSA | 1,6000 | 0,0200 | 1,27% | 1,5900 | 1,6000 | 1,5900 | 5 388 | 8 613 | 22.05 12:11 |
| MORIZON | 1,9800 | 0,0250 | 1,28% | 1,9600 | 1,9800 | 1,9550 | 831 | 1 639 | 19.05 13:00 |
| CIECH | 39,4000 | 0,5000 | 1,29% | 38,9000 | 39,4000 | 38,2000 | 16 631 | 644 372 | 22.05 17:00 |
| SYNEKTIK | 15,6500 | 0,2000 | 1,29% | 15,4500 | 15,6500 | 15,3000 | 3 430 | 52 910 | 22.05 15:54 |
| SFINKS | 0,4680 | 0,0060 | 1,30% | 0,4600 | 0,4680 | 0,4450 | 25 820 | 11 755 | 22.05 17:00 |
| HARPER | 4,5000 | 0,0600 | 1,35% | 4,4800 | 4,5900 | 4,3600 | 50 631 | 226 719 | 22.05 17:03 |
| ELEMENTAL | 1,4500 | 0,0200 | 1,40% | 1,4300 | 1,4600 | 1,3800 | 257 238 | 370 265 | 22.05 17:00 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| FASING | 12,8500 | 0,2000 | 1,58% | 12,6000 | 12,9500 | 12,1000 | 2 219 | 28 194 | 22.05 15:21 |
| AIRWAY | 0,5920 | 0,0100 | 1,72% | 0,5980 | 0,5980 | 0,5820 | 33 466 | 19 558 | 22.05 17:00 |
| RAWLPLUG | 6,9600 | 0,1200 | 1,75% | 6,9600 | 6,9600 | 6,6800 | 1 043 | 7 203 | 22.05 16:36 |
| CZTOREBKA | 0,4480 | 0,0080 | 1,82% | 0,4500 | 0,4500 | 0,4480 | 16 825 | 7 547 | 22.05 15:13 |
| ARTERIA | 4,4000 | 0,0800 | 1,85% | 4,3000 | 4,4000 | 4,3000 | 3 | 13 | 22.05 16:38 |
| EFEKT | 3,3000 | 0,0600 | 1,85% | 3,3200 | 3,3200 | 3,1600 | 4 775 | 15 509 | 22.05 16:40 |
| FORTE | 17,5200 | 0,3200 | 1,86% | 17,2000 | 17,5800 | 16,7000 | 5 190 | 88 322 | 22.05 17:00 |
| MANGATA | 54,5000 | 1,0000 | 1,87% | 54,0000 | 56,0000 | 53,5000 | 233 | 12 700 | 22.05 15:55 |
| GETIN | 1,2080 | 0,0230 | 1,94% | 1,2000 | 1,2180 | 1,1470 | 1 041 716 | 1 234 242 | 22.05 17:01 |
| NORTCOAST | 15,7000 | 0,3000 | 1,95% | 15,7000 | 15,7000 | 15,7000 | 1 | 16 | 22.05 16:05 |
| PAMAPOL | 1,0300 | 0,0200 | 1,98% | 1,0200 | 1,0500 | 1,0100 | 31 579 | 32 487 | 22.05 16:09 |
| ATM | 10,1000 | 0,2000 | 2,02% | 10,1000 | 10,1000 | 10,1000 | 2 | 20 | 22.05 09:00 |
| WITTCHEN | 7,9400 | 0,1600 | 2,06% | 7,8800 | 8,1000 | 7,5400 | 26 924 | 212 570 | 22.05 17:00 |
| BETACOM | 9,0200 | 0,2000 | 2,27% | 9,1600 | 9,3400 | 9,0200 | 7 902 | 72 579 | 22.05 16:38 |
| SELVITA | 39,7000 | 0,9000 | 2,32% | 38,6000 | 39,7000 | 38,5000 | 1 411 | 55 324 | 22.05 16:42 |
| ALTUSTFI | 0,9360 | 0,0220 | 2,41% | 0,9160 | 0,9780 | 0,8660 | 100 551 | 93 933 | 22.05 17:01 |
| IFIRMA | 3,7600 | 0,0900 | 2,45% | 3,6700 | 3,7600 | 3,6300 | 5 413 | 19 833 | 22.05 13:36 |
| JWCONSTR | 2,9200 | 0,0700 | 2,46% | 2,9200 | 2,9200 | 2,9200 | 1 002 | 2 926 | 22.05 11:32 |
| ARCHICOM | 14,3500 | 0,3500 | 2,50% | 14,0000 | 14,3500 | 13,9000 | 20 216 | 282 828 | 22.05 16:46 |
| PROTEKTOR | 4,1000 | 0,1000 | 2,50% | 4,0000 | 4,1400 | 3,9200 | 10 451 | 41 959 | 22.05 17:00 |
| VOTUM | 12,3000 | 0,3000 | 2,50% | 12,1500 | 12,5500 | 11,9000 | 3 092 | 37 364 | 22.05 14:21 |
| BUDIMEX | 224,5000 | 5,5000 | 2,51% | 224,5000 | 225,0000 | 215,0000 | 4 124 | 907 573 | 22.05 17:00 |
| TOYA | 4,8000 | 0,1200 | 2,56% | 4,7700 | 4,8000 | 4,7000 | 3 310 | 15 771 | 22.05 16:39 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| AGORA | 6,9800 | 0,1800 | 2,65% | 6,8800 | 6,9800 | 6,8000 | 30 890 | 210 732 | 22.05 17:00 |
| MUZA | 2,3200 | 0,0600 | 2,65% | 2,3000 | 2,3200 | 2,3000 | 4 742 | 10 981 | 20.05 14:51 |
| APSENERGY | 1,5400 | 0,0400 | 2,67% | 1,5000 | 1,5400 | 1,4700 | 24 325 | 36 936 | 22.05 17:00 |
| IMCOMPANY | 11,5000 | 0,3000 | 2,68% | 11,6000 | 11,6000 | 11,2000 | 500 701 | 5 707 964 | 22.05 15:32 |
| TBULL | 17,2000 | 0,4500 | 2,69% | 16,8000 | 18,0000 | 16,5000 | 9 547 | 164 741 | 22.05 17:02 |
| POLICE | 11,4000 | 0,3000 | 2,70% | 11,4000 | 11,4000 | 11,4000 | 448 | 5 107 | 22.05 09:00 |
| SYGNITY | 3,8000 | 0,1000 | 2,70% | 3,7200 | 3,8000 | 3,7000 | 19 522 | 73 329 | 22.05 17:00 |
| TARCZYNSKI | 14,9000 | 0,4000 | 2,76% | 14,7000 | 14,9000 | 14,7000 | 1 559 | 23 187 | 21.05 15:02 |
| DGA | 4,7900 | 0,1300 | 2,79% | 4,7900 | 4,7900 | 4,7900 | 2 | 10 | 22.05 09:02 |
| SONEL | 9,1000 | 0,2500 | 2,82% | 8,9000 | 9,1000 | 8,6500 | 605 | 5 350 | 22.05 15:33 |
| ENERGA | 7,9300 | 0,2250 | 2,92% | 7,7250 | 7,9650 | 7,7050 | 99 137 | 777 252 | 22.05 17:00 |
| ATMGRUPA | 4,2000 | 0,1200 | 2,94% | 4,2000 | 4,2800 | 4,0800 | 26 937 | 113 810 | 22.05 16:48 |
| NTTSYSTEM | 2,4500 | 0,0700 | 2,94% | 2,3500 | 2,4600 | 2,3500 | 2 870 | 6 919 | 22.05 15:01 |
| DATAWALK | 76,2000 | 2,2000 | 2,97% | 74,0000 | 79,0000 | 73,0000 | 19 250 | 1 481 395 | 22.05 17:00 |
| HELIO | 8,3500 | 0,2500 | 3,09% | 8,3500 | 8,3500 | 8,3500 | 2 | 17 | 22.05 09:03 |
| ULTGAMES | 33,0000 | 1,0000 | 3,12% | 32,3000 | 33,4000 | 32,2000 | 31 207 | 1 022 168 | 22.05 17:00 |
| RONSON | 0,9000 | 0,0300 | 3,45% | 0,8980 | 0,9000 | 0,8700 | 10 764 | 9 490 | 22.05 17:00 |
| SUNEX | 10,4500 | 0,3500 | 3,47% | 10,0500 | 10,5000 | 10,0000 | 2 332 | 23 904 | 22.05 15:14 |
| BAHOLDING | 0,7700 | 0,0260 | 3,49% | 0,7180 | 0,7700 | 0,6900 | 246 215 | 182 515 | 22.05 15:59 |
| TATRY | 148,0000 | 5,0000 | 3,50% | 148,0000 | 148,0000 | 148,0000 | 7 | 1 036 | 20.05 09:00 |
| ALUMETAL | 38,3000 | 1,3000 | 3,51% | 37,0000 | 38,8000 | 37,0000 | 1 022 | 38 407 | 22.05 14:40 |
| QUANTUM | 14,5000 | 0,5000 | 3,57% | 14,5000 | 14,5000 | 14,5000 | 30 | 435 | 20.05 15:00 |
| VISTAL | 1,4800 | 0,0520 | 3,64% | 1,4500 | 1,5360 | 1,4000 | 26 256 | 38 919 | 22.05 17:00 |
| ITMTRADE | 0,2800 | 0,0100 | 3,70% | 0,2800 | 0,2800 | 0,2620 | 16 374 | 4 420 | 22.05 16:40 |
| PMPG | 0,9800 | 0,0350 | 3,70% | 0,9450 | 0,9800 | 0,9450 | 600 | 585 | 22.05 16:38 |
| INTROL | 2,1400 | 0,0800 | 3,88% | 2,2000 | 2,2000 | 2,0800 | 108 307 | 232 350 | 22.05 17:00 |
| DROZAPOL | 1,1700 | 0,0450 | 4,00% | 1,1250 | 1,1700 | 1,1250 | 1 432 | 1 619 | 22.05 15:48 |
| MERCOR | 7,2200 | 0,2800 | 4,03% | 7,1000 | 7,8000 | 7,0800 | 22 947 | 168 298 | 22.05 17:00 |
| SKARBIEC | 19,2500 | 0,7500 | 4,05% | 18,7000 | 19,5000 | 18,5000 | 2 368 | 45 286 | 22.05 16:39 |
| KETY | 345,0000 | 13,5000 | 4,07% | 332,0000 | 349,0000 | 328,5000 | 4 993 | 1 704 299 | 22.05 17:04 |
| UNICREDIT | 30,2000 | 1,2100 | 4,17% | 29,2850 | 30,2000 | 28,9300 | 679 | 20 088 | 22.05 13:50 |
| HMINWEST | 12,3000 | 0,5000 | 4,24% | 11,8000 | 12,3000 | 11,8000 | 45 | 550 | 22.05 09:37 |
| WIKANA | 1,4600 | 0,0600 | 4,29% | 1,3900 | 1,4600 | 1,3900 | 13 758 | 19 552 | 22.05 16:44 |
| GLCOSMED | 2,9000 | 0,1200 | 4,32% | 2,7000 | 3,1600 | 2,6400 | 771 410 | 2 250 469 | 22.05 17:03 |
| DOMDEV | 81,4000 | 3,4000 | 4,36% | 80,0000 | 81,4000 | 76,0000 | 3 044 | 241 101 | 22.05 17:00 |
| CAPITAL | 1,4000 | 0,0600 | 4,48% | 1,3500 | 1,4000 | 1,3500 | 6 797 | 9 341 | 22.05 15:00 |
| TERMOREX | 0,8400 | 0,0360 | 4,48% | 0,8300 | 0,8400 | 0,8300 | 285 | 237 | 22.05 17:00 |
| MAKARONPL | 5,8000 | 0,2500 | 4,50% | 5,6000 | 5,8000 | 5,6000 | 63 475 | 364 601 | 22.05 17:04 |
| MOBRUK | 185,0000 | 8,0000 | 4,52% | 179,0000 | 185,0000 | 179,0000 | 200 | 36 024 | 22.05 17:01 |
| BENEFIT | 790,0000 | 35,0000 | 4,64% | 780,0000 | 790,0000 | 755,0000 | 303 | 234 568 | 22.05 17:00 |
| KPPD | 34,0000 | 1,6000 | 4,94% | 35,6000 | 35,6000 | 34,0000 | 55 | 1 908 | 22.05 13:06 |
| BBIDEV | 3,9900 | 0,1900 | 5,00% | 3,5800 | 4,1000 | 3,5800 | 4 257 | 16 733 | 22.05 17:00 |
| DINOPL | 175,4000 | 8,4000 | 5,03% | 165,4000 | 175,8000 | 163,8000 | 193 391 | 32 967 804 | 22.05 17:03 |
| MDIENERGIA | 3,0500 | 0,1500 | 5,17% | 3,1400 | 3,1400 | 2,9100 | 2 896 | 8 868 | 22.05 14:52 |
| COGNOR | 0,9200 | 0,0460 | 5,26% | 0,9080 | 0,9200 | 0,8920 | 56 693 | 51 089 | 22.05 16:48 |
| IMPERA | 1,0000 | 0,0500 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 5 510 | 5 450 | 22.05 14:05 |
| GOBARTO | 6,9500 | 0,3500 | 5,30% | 6,9500 | 6,9500 | 6,9500 | 130 | 904 | 22.05 11:00 |
| URSUS | 0,6560 | 0,0330 | 5,30% | 0,6160 | 0,6770 | 0,6000 | 494 995 | 321 085 | 22.05 17:00 |
| ZPUE | 176,0000 | 9,0000 | 5,39% | 169,0000 | 179,0000 | 169,0000 | 647 | 112 436 | 22.05 17:00 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| I2DEV | 8,4000 | 0,4500 | 5,66% | 7,9500 | 8,4000 | 7,6500 | 40 838 | 315 362 | 22.05 14:54 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| ZASTAL | 1,8600 | 0,1000 | 5,68% | 1,8600 | 1,8600 | 1,8600 | 5 391 | 10 027 | 22.05 15:00 |
| SILVANO | 8,4800 | 0,4800 | 6,00% | 8,4800 | 8,4800 | 8,4800 | 13 | 110 | 12.05 16:03 |
| SKYLINE | 0,7000 | 0,0400 | 6,06% | 0,7000 | 0,7000 | 0,7000 | 1 | 1 | 21.05 09:00 |
| PEKABEX | 10,4000 | 0,6000 | 6,12% | 10,3000 | 10,6000 | 9,9200 | 31 169 | 322 115 | 22.05 16:47 |
| BUMECH | 2,5500 | 0,1500 | 6,25% | 2,4000 | 2,6000 | 2,3000 | 39 214 | 98 050 | 22.05 17:01 |
| DEKPOL | 22,6000 | 1,4000 | 6,60% | 21,4000 | 22,6000 | 21,4000 | 299 | 6 424 | 22.05 13:43 |
| SANWIL | 2,1000 | 0,1300 | 6,60% | 1,9100 | 2,4600 | 1,9000 | 2 276 230 | 4 987 543 | 22.05 17:04 |
| PATENTUS | 1,1250 | 0,0700 | 6,64% | 1,1000 | 1,1450 | 1,0900 | 8 505 | 9 456 | 22.05 16:39 |
| BIOMEDLUB | 3,8000 | 0,2500 | 7,04% | 3,9500 | 4,0700 | 3,7800 | 2 894 805 | 11 238 456 | 22.05 17:04 |
| LIBET | 1,8800 | 0,1250 | 7,12% | 1,8200 | 1,8950 | 1,7550 | 361 813 | 668 574 | 22.05 16:48 |
| STELMET | 8,2500 | 0,5500 | 7,14% | 8,2500 | 8,2500 | 8,2500 | 2 942 | 24 272 | 22.05 15:00 |
| SILVAIR-REGS | 2,6900 | 0,1900 | 7,60% | 2,6000 | 2,6900 | 2,6000 | 1 500 | 3 945 | 21.05 15:26 |
| IFSA | 0,2800 | 0,0200 | 7,69% | 0,2980 | 0,2980 | 0,2800 | 3 020 | 900 | 22.05 15:00 |
| REDAN | 0,2380 | 0,0180 | 8,18% | 0,2200 | 0,2380 | 0,2200 | 11 406 | 2 595 | 22.05 16:03 |
| NOVITA | 60,4000 | 5,0000 | 9,03% | 56,8000 | 63,0000 | 56,8000 | 3 043 | 185 708 | 22.05 17:00 |
| PROJPRZEM | 12,7000 | 1,1000 | 9,48% | 11,9000 | 13,0500 | 11,9000 | 2 306 | 28 900 | 22.05 16:41 |
| TALANX | 170,0000 | 15,0000 | 9,68% | 170,0000 | 170,0000 | 170,0000 | 3 | 510 | 08.05 10:59 |
| MERCATOR | 45,6000 | 4,1000 | 9,88% | 42,0000 | 45,6000 | 41,6000 | 220 611 | 9 704 350 | 22.05 17:04 |
| SOHODEV | 0,5200 | 0,0480 | 10,17% | 0,5000 | 0,5200 | 0,4720 | 907 | 455 | 22.05 17:00 |
| MEDIACAP | 1,4000 | 0,1400 | 11,11% | 1,2500 | 1,4000 | 1,2500 | 22 332 | 30 166 | 22.05 16:40 |
| PLASTBOX | 1,7900 | 0,1900 | 11,87% | 1,6000 | 1,7900 | 1,6000 | 13 068 | 21 835 | 22.05 14:14 |
| EUROHOLD | 4,9400 | 0,5600 | 12,79% | 4,3000 | 4,9400 | 4,3000 | 619 | 2 773 | 22.05 16:19 |
| EDINVEST | 2,1800 | 0,2600 | 13,54% | 2,2000 | 2,4200 | 2,0800 | 55 131 | 122 216 | 22.05 17:00 |
| K2INTERNT | 8,2000 | 1,0000 | 13,89% | 7,5500 | 8,3500 | 7,5000 | 54 027 | 410 444 | 22.05 17:00 |
| BERLING | 3,7800 | 0,4800 | 14,55% | 3,4800 | 3,7800 | 3,4800 | 341 | 1 199 | 22.05 15:00 |
| RAFAKO | 0,8550 | 0,1270 | 17,45% | 0,7300 | 0,8770 | 0,7190 | 5 399 694 | 4 452 268 | 22.05 17:03 |
| ENERGOINS | 0,7800 | 0,1540 | 24,60% | 0,6740 | 0,7800 | 0,6700 | 57 735 | 41 209 | 22.05 17:01 |
| PBG | 0,0390 | 0,0090 | 30,00% | 0,0390 | 0,0390 | 0,0390 | 3 653 536 | 142 488 | 20.05 12:38 |
| ARCUS | 1,2000 | 0,2800 | 30,43% | 0,9900 | 1,2000 | 0,9200 | 17 360 | 18 077 | 09.04 17:00 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| HERKULES | 1,1700 | 0,2800 | 31,46% | 0,9300 | 1,2300 | 0,9100 | 682 556 | 779 397 | 22.05 17:03 |
| RUBICON | 1,7000 | 0,4300 | 33,86% | 1,3500 | 1,7000 | 1,3000 | 270 886 | 403 919 | 22.05 17:03 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
