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 |
| ALMA | 0,0300 | -0,0200 | -40,00% | 0,0200 | 0,0300 | 0,0200 | 281 810 | 7 201 | 01.06 15:29 |
| GETBACK | 3,7500 | -0,7700 | -17,04% | 4,1600 | 4,3000 | 3,7500 | 508 713 | 2 087 812 | 16.04 09:04 |
| QUMAK | 0,0110 | -0,0021 | -16,03% | 0,0110 | 0,0110 | 0,0110 | 294 196 | 3 236 | 16.08 15:23 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| NOWAGALA | 0,7100 | -0,1050 | -12,88% | 0,8200 | 0,8200 | 0,7100 | 83 296 | 62 368 | 16.08 17:00 |
| EKOEXPORT | 3,7400 | -0,4800 | -11,37% | 4,1200 | 4,1850 | 3,7100 | 79 706 | 312 164 | 16.08 17:01 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| BOWIM | 1,5900 | -0,2000 | -11,17% | 1,7100 | 1,7100 | 1,5900 | 2 700 | 4 365 | 16.08 12:24 |
| AVIAAML | 4,2000 | -0,4900 | -10,45% | 4,5000 | 4,5000 | 4,2000 | 10 042 | 43 043 | 12.07 16:28 |
| FMG | 16,0000 | -1,8000 | -10,11% | 16,0000 | 16,0000 | 16,0000 | 85 | 1 360 | 11.07 11:00 |
| TARCZYNSKI | 16,3000 | -1,8000 | -9,94% | 16,3000 | 16,3000 | 16,3000 | 100 | 1 630 | 16.08 15:00 |
| MOL | 35,5000 | -3,5400 | -9,07% | 35,5000 | 35,5000 | 35,5000 | 8 | 284 | 16.08 09:01 |
| SKOTAN | 1,1200 | -0,1100 | -8,94% | 1,2200 | 1,2200 | 1,1100 | 214 183 | 248 411 | 16.08 17:01 |
| MILKILAND | 0,4200 | -0,0400 | -8,70% | 0,4200 | 0,4200 | 0,4200 | 1 000 | 420 | 26.07 15:00 |
| KRAKCHEM | 0,4600 | -0,0420 | -8,37% | 0,4600 | 0,4600 | 0,4600 | 1 210 | 557 | 16.08 10:10 |
| ZREMB | 0,5600 | -0,0500 | -8,20% | 0,5600 | 0,5600 | 0,5600 | 54 490 | 30 514 | 14.08 11:59 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| PMPG | 1,1400 | -0,0900 | -7,32% | 1,2200 | 1,2200 | 1,1400 | 1 333 | 1 610 | 16.08 09:10 |
| IDMSA | 1,2200 | -0,0900 | -6,87% | 1,2200 | 1,2200 | 1,2200 | 1 855 | 2 263 | 14.08 13:45 |
| ATLASEST | 1,3600 | -0,1000 | -6,85% | 1,3700 | 1,4200 | 1,3600 | 3 616 | 5 031 | 16.08 17:00 |
| MONNARI | 4,5300 | -0,3300 | -6,79% | 4,8600 | 4,8600 | 4,5300 | 9 625 | 45 311 | 16.08 17:00 |
| ORANGEPL | 5,8600 | -0,4250 | -6,76% | 6,3850 | 6,3850 | 5,8200 | 2 271 239 | 13 567 111 | 16.08 17:00 |
| HMINWEST | 17,0000 | -1,2000 | -6,59% | 17,6000 | 17,6000 | 17,0000 | 410 | 7 054 | 16.08 10:24 |
| GETIN | 1,0000 | -0,0700 | -6,54% | 1,0500 | 1,0500 | 0,9780 | 965 002 | 973 324 | 16.08 17:04 |
| RANKPROGR | 1,2250 | -0,0850 | -6,49% | 1,3100 | 1,3100 | 1,2100 | 38 806 | 48 003 | 16.08 17:02 |
| STAPORKOW | 1,3100 | -0,0900 | -6,43% | 1,3200 | 1,3200 | 1,3100 | 6 028 | 7 953 | 16.08 13:07 |
| OPENFIN | 1,1000 | -0,0700 | -5,98% | 1,1450 | 1,1450 | 1,0850 | 26 664 | 29 809 | 16.08 16:07 |
| SELVITA-PDA | 57,5000 | -3,5000 | -5,74% | 57,5000 | 57,5000 | 57,5000 | 12 | 690 | 09.04 14:17 |
| KGHM | 74,9000 | -4,3800 | -5,52% | 79,2800 | 79,6400 | 74,9000 | 836 316 | 64 093 656 | 16.08 17:00 |
| UNIMOT | 16,5500 | -0,9500 | -5,43% | 17,5000 | 17,5000 | 16,2000 | 19 177 | 321 766 | 16.08 17:00 |
| KANIA | 0,2680 | -0,0150 | -5,30% | 0,2740 | 0,2870 | 0,2650 | 147 118 | 40 646 | 16.08 16:47 |
| MIRBUD | 1,0000 | -0,0550 | -5,21% | 1,0550 | 1,0550 | 0,9500 | 128 758 | 129 215 | 16.08 17:04 |
| AGROTON | 2,9200 | -0,1600 | -5,19% | 2,8300 | 3,0550 | 2,8000 | 5 155 | 14 905 | 16.08 15:43 |
| BRASTER | 1,4520 | -0,0780 | -5,10% | 1,5400 | 1,5900 | 1,4500 | 96 781 | 148 090 | 16.08 17:04 |
| AIRWAY | 0,6820 | -0,0360 | -5,01% | 0,7180 | 0,7200 | 0,6820 | 6 528 | 4 593 | 16.08 17:00 |
| PROJPRZEM | 18,0500 | -0,9500 | -5,00% | 18,0500 | 18,0500 | 18,0500 | 5 | 90 | 16.08 09:00 |
| SOHODEV | 0,6840 | -0,0360 | -5,00% | 0,6820 | 0,6840 | 0,6820 | 13 | 9 | 16.08 14:02 |
| SFINKS | 0,7800 | -0,0400 | -4,88% | 0,8000 | 0,8000 | 0,7500 | 11 600 | 9 050 | 16.08 16:10 |
| POZBUD | 2,2000 | -0,1100 | -4,76% | 2,3700 | 2,3700 | 2,1700 | 9 725 | 21 730 | 16.08 17:00 |
| KOMPAP | 6,1000 | -0,3000 | -4,69% | 6,1000 | 6,1000 | 6,1000 | 296 | 1 806 | 16.08 15:58 |
| IDEABANK | 2,0600 | -0,1000 | -4,63% | 2,1000 | 2,1550 | 2,0600 | 33 342 | 69 733 | 16.08 17:00 |
| LARQ | 4,2000 | -0,2000 | -4,55% | 4,3400 | 4,3400 | 4,2000 | 4 255 | 17 929 | 16.08 09:33 |
| ENAP | 1,0600 | -0,0500 | -4,50% | 1,1400 | 1,1400 | 1,0600 | 7 172 | 7 602 | 16.08 09:46 |
| SYNEKTIK | 14,5000 | -0,6800 | -4,48% | 15,1800 | 15,1800 | 14,5000 | 3 207 | 47 146 | 16.08 17:00 |
| ZAMET | 0,8600 | -0,0400 | -4,44% | 0,8600 | 0,8600 | 0,8600 | 7 084 | 6 092 | 12.08 16:31 |
| GOBARTO | 6,9000 | -0,3200 | -4,43% | 6,8800 | 6,9000 | 6,8800 | 405 | 2 794 | 16.08 15:00 |
| PGE | 7,6340 | -0,3540 | -4,43% | 7,8600 | 7,9920 | 7,5600 | 2 146 749 | 16 566 121 | 16.08 17:02 |
| BEST | 22,0000 | -1,0000 | -4,35% | 22,0000 | 22,0000 | 22,0000 | 166 | 3 652 | 01.08 14:48 |
| SARE | 4,5000 | -0,2000 | -4,26% | 4,5000 | 4,5000 | 4,5000 | 578 | 2 601 | 12.08 09:00 |
| VINDEXUS | 7,6600 | -0,3400 | -4,25% | 7,8200 | 7,8200 | 7,6600 | 3 261 | 25 247 | 16.08 17:00 |
| CYFRPLSAT | 26,7600 | -1,1400 | -4,09% | 28,2000 | 28,3200 | 26,5600 | 464 273 | 12 734 609 | 16.08 17:00 |
| BIOTON | 4,6050 | -0,1950 | -4,06% | 4,8000 | 4,8850 | 4,6000 | 8 312 | 38 950 | 16.08 17:00 |
| BNPPPL | 66,6000 | -2,8000 | -4,03% | 69,4000 | 69,4000 | 63,0000 | 504 | 33 078 | 16.08 10:30 |
| BUMECH | 3,5700 | -0,1500 | -4,03% | 3,5400 | 3,6400 | 3,3200 | 7 321 | 25 470 | 16.08 16:23 |
| NORTCOAST | 4,7700 | -0,2000 | -4,02% | 4,7700 | 4,7700 | 4,7700 | 10 | 48 | 16.08 16:44 |
| SUNEX | 6,2000 | -0,2600 | -4,02% | 6,3800 | 6,4800 | 5,9800 | 8 345 | 51 546 | 16.08 17:00 |
| CCC | 124,6000 | -5,2000 | -4,01% | 129,6000 | 130,4000 | 123,3000 | 109 636 | 13 770 072 | 16.08 17:03 |
| PAMAPOL | 1,2000 | -0,0500 | -4,00% | 1,2200 | 1,2200 | 1,1100 | 35 878 | 41 877 | 14.08 17:00 |
| MFO | 19,3000 | -0,8000 | -3,98% | 20,0000 | 20,0000 | 19,3000 | 55 | 1 065 | 16.08 15:08 |
| RUBICON | 0,9300 | -0,0380 | -3,93% | 0,9680 | 0,9680 | 0,9200 | 346 | 325 | 16.08 17:00 |
| TRAKCJA | 2,1350 | -0,0850 | -3,83% | 2,2000 | 2,2100 | 2,1100 | 63 887 | 136 783 | 16.08 17:03 |
| FON | 0,0860 | -0,0034 | -3,80% | 0,0860 | 0,0860 | 0,0860 | 21 900 | 1 883 | 07.05 15:00 |
| LIBET | 0,5780 | -0,0220 | -3,67% | 0,6300 | 0,6300 | 0,5320 | 146 603 | 82 468 | 16.08 17:03 |
| SONEL | 9,4500 | -0,3500 | -3,57% | 9,8000 | 9,8000 | 9,4500 | 473 | 4 491 | 16.08 15:25 |
| PBKM | 59,8000 | -2,2000 | -3,55% | 59,0000 | 60,0000 | 57,2000 | 5 489 | 323 083 | 16.08 17:00 |
| TALEX | 14,0000 | -0,5000 | -3,45% | 14,0000 | 14,0000 | 14,0000 | 409 | 5 726 | 16.08 09:05 |
| LABOPRINT | 10,0000 | -0,3500 | -3,38% | 10,2000 | 10,2000 | 10,0000 | 832 | 8 324 | 16.08 10:12 |
| TRANSPOL | 3,0000 | -0,1050 | -3,38% | 3,0000 | 3,0000 | 2,9950 | 14 299 | 42 880 | 16.08 17:00 |
| TAURONPE | 1,4980 | -0,0520 | -3,35% | 1,5500 | 1,5680 | 1,4810 | 4 781 998 | 7 245 794 | 16.08 17:01 |
| AMREST | 38,1000 | -1,3000 | -3,30% | 39,4000 | 39,6500 | 38,1000 | 8 420 | 325 369 | 16.08 17:00 |
| VISTAL | 2,1200 | -0,0700 | -3,20% | 2,1900 | 2,1900 | 2,0500 | 23 811 | 49 983 | 16.08 16:18 |
| PGNIG | 4,6900 | -0,1540 | -3,18% | 4,8480 | 4,8640 | 4,6240 | 7 405 748 | 34 870 040 | 16.08 17:00 |
| ERG | 30,8000 | -1,0000 | -3,14% | 32,0000 | 32,0000 | 30,6000 | 331 | 10 134 | 16.08 13:28 |
| JHMDEV | 1,5500 | -0,0500 | -3,13% | 1,5600 | 1,5600 | 1,5500 | 1 550 | 2 409 | 16.08 15:14 |
| MOSTALPLC | 6,1800 | -0,2000 | -3,13% | 6,4800 | 6,4800 | 5,9000 | 8 367 | 51 276 | 16.08 14:21 |
| SIMPLE | 6,2500 | -0,2000 | -3,10% | 6,4500 | 6,4500 | 6,2500 | 1 902 | 12 028 | 16.08 12:36 |
| EUCO | 2,2200 | -0,0700 | -3,06% | 2,2900 | 2,2900 | 2,2000 | 23 400 | 51 701 | 16.08 16:48 |
| CHEMOS | 0,3300 | -0,0100 | -2,94% | 0,3200 | 0,3500 | 0,3000 | 259 590 | 80 427 | 30.04 16:48 |
| ENERGA | 6,6100 | -0,2000 | -2,94% | 6,8500 | 6,8900 | 6,5700 | 380 456 | 2 556 395 | 16.08 17:00 |
| ELZAB | 3,4000 | -0,1000 | -2,86% | 3,4800 | 3,4800 | 3,2800 | 21 | 72 | 14.08 15:09 |
| VIVID | 1,3800 | -0,0400 | -2,82% | 1,4400 | 1,4400 | 1,3800 | 30 224 | 42 495 | 16.08 16:49 |
| LOTOS | 77,4600 | -2,2200 | -2,79% | 79,8000 | 79,9800 | 77,0400 | 317 893 | 25 037 776 | 16.08 17:00 |
| ENERGOINS | 0,9140 | -0,0260 | -2,77% | 0,9380 | 0,9380 | 0,8800 | 16 211 | 14 509 | 16.08 17:00 |
| URSUS | 0,7770 | -0,0220 | -2,75% | 0,7700 | 0,7950 | 0,7600 | 99 459 | 77 747 | 16.08 17:00 |
| BAHOLDING | 1,6800 | -0,0460 | -2,67% | 1,7180 | 1,7200 | 1,6620 | 25 631 | 42 818 | 16.08 17:00 |
| NTTSYSTEM | 2,2100 | -0,0600 | -2,64% | 2,2000 | 2,2700 | 2,2000 | 11 | 25 | 16.08 13:55 |
| IMPEL | 5,5500 | -0,1500 | -2,63% | 5,7000 | 5,7000 | 5,5000 | 1 790 | 9 873 | 16.08 15:55 |
| CIECH | 34,1500 | -0,9000 | -2,57% | 35,2500 | 35,3500 | 34,0000 | 103 330 | 3 554 898 | 16.08 17:00 |
| FORTUNA | 31,2000 | -0,8000 | -2,50% | 31,5000 | 32,0000 | 31,2000 | 1 515 | 48 082 | 08.06 17:00 |
| HUBSTYLE | 0,4000 | -0,0100 | -2,44% | 0,4000 | 0,4000 | 0,4000 | 20 | 8 | 29.07 15:00 |
| GROCLIN | 1,8800 | -0,0460 | -2,39% | 1,9040 | 1,9420 | 1,8520 | 63 382 | 118 797 | 16.08 17:00 |
| ITMTRADE | 2,4900 | -0,0600 | -2,35% | 2,1700 | 2,4900 | 2,1700 | 294 | 686 | 12.08 11:40 |
| FERRO | 12,6000 | -0,3000 | -2,33% | 12,9000 | 12,9000 | 12,2500 | 45 242 | 559 332 | 16.08 17:00 |
| XTPL | 126,0000 | -3,0000 | -2,33% | 128,0000 | 128,0000 | 120,0000 | 764 | 94 040 | 16.08 17:00 |
| STALPROD | 193,4000 | -4,6000 | -2,32% | 196,4000 | 196,4000 | 193,2000 | 844 | 164 320 | 16.08 17:00 |
| ALIOR | 41,1800 | -0,9600 | -2,28% | 42,6000 | 42,6000 | 40,8000 | 291 666 | 12 096 638 | 16.08 17:04 |
| MOSTALZAB | 0,4495 | -0,0105 | -2,28% | 0,4360 | 0,4495 | 0,4360 | 90 616 | 39 779 | 16.08 15:03 |
| GRUPAAZOTY | 38,2200 | -0,8800 | -2,25% | 39,1000 | 39,1000 | 38,0200 | 71 792 | 2 744 972 | 16.08 17:00 |
| GRODNO | 3,9700 | -0,0900 | -2,22% | 4,0900 | 4,0900 | 3,8000 | 3 993 | 15 695 | 16.08 12:04 |
| MILLENNIUM | 6,8300 | -0,1550 | -2,22% | 7,0000 | 7,0000 | 6,7550 | 717 226 | 4 921 530 | 16.08 17:00 |
| BOS | 8,0000 | -0,1800 | -2,20% | 8,1800 | 8,3000 | 7,9000 | 33 624 | 269 333 | 16.08 17:00 |
| MBANK | 303,2000 | -6,8000 | -2,19% | 314,0000 | 314,0000 | 300,8000 | 27 068 | 8 241 883 | 16.08 17:00 |
| AGORA | 11,5000 | -0,2500 | -2,13% | 11,9000 | 11,9000 | 11,5000 | 462 | 5 369 | 16.08 17:00 |
| APATOR | 23,0000 | -0,5000 | -2,13% | 23,0000 | 23,0000 | 22,9000 | 2 952 | 67 891 | 14.08 14:34 |
| HERKULES | 1,4000 | -0,0300 | -2,10% | 1,4000 | 1,4000 | 1,4000 | 1 400 | 1 960 | 16.08 15:00 |
| NOVATURAS | 28,0000 | -0,6000 | -2,10% | 28,0000 | 28,0000 | 28,0000 | 42 | 1 176 | 07.08 09:34 |
| ACAUTOGAZ | 46,8000 | -1,0000 | -2,09% | 47,8000 | 47,8000 | 46,4000 | 229 | 10 763 | 16.08 15:34 |
| BSCDRUK | 34,0000 | -0,7000 | -2,02% | 34,5000 | 34,5000 | 33,5000 | 811 | 27 427 | 16.08 16:20 |
| ESTAR | 1,5000 | -0,0300 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 03.12 12:05 |
| MERCOR | 7,1400 | -0,1400 | -1,92% | 7,2000 | 7,2000 | 7,1200 | 2 565 | 18 386 | 16.08 16:12 |
| FAMUR | 4,1000 | -0,0800 | -1,91% | 4,1700 | 4,1900 | 4,1000 | 524 721 | 2 171 997 | 16.08 17:00 |
| ENEA | 8,0000 | -0,1550 | -1,90% | 8,1250 | 8,1900 | 7,9700 | 197 604 | 1 595 389 | 16.08 17:00 |
| CORMAY | 0,8830 | -0,0170 | -1,89% | 0,9180 | 0,9200 | 0,8500 | 31 905 | 27 930 | 16.08 16:29 |
| COGNOR | 1,6500 | -0,0300 | -1,79% | 1,7000 | 1,7200 | 1,6450 | 112 430 | 187 400 | 16.08 17:01 |
| LPP | 6 945,0000 | -125,0000 | -1,77% | 7 160,0000 | 7 170,0000 | 6 910,0000 | 2 676 | 18 758 744 | 16.08 17:00 |
| PKNORLEN | 88,5200 | -1,5600 | -1,73% | 91,5000 | 92,8600 | 88,0400 | 832 873 | 75 023 920 | 16.08 17:00 |
| GTC | 9,2100 | -0,1600 | -1,71% | 9,4000 | 9,4000 | 9,0000 | 28 512 | 263 497 | 16.08 17:00 |
| RELPOL | 5,8000 | -0,1000 | -1,69% | 5,9500 | 5,9500 | 5,4000 | 7 656 | 43 894 | 16.08 16:12 |
| BOGDANKA | 36,0000 | -0,6000 | -1,64% | 36,6000 | 36,6000 | 35,5500 | 2 462 | 88 321 | 16.08 17:00 |
| K2INTERNT | 9,0000 | -0,1500 | -1,64% | 9,1500 | 9,1500 | 8,8500 | 2 006 | 17 764 | 16.08 17:00 |
| OPONEO.PL | 24,5000 | -0,4000 | -1,61% | 24,8000 | 25,3000 | 24,5000 | 541 | 13 405 | 16.08 16:18 |
| EMCINSMED | 4,9200 | -0,0800 | -1,60% | 4,7800 | 4,9200 | 4,7800 | 205 | 980 | 09.08 09:09 |
| SERINUS | 0,6150 | -0,0100 | -1,60% | 0,6200 | 0,6200 | 0,6100 | 24 782 | 15 204 | 16.08 17:00 |
| ALTA | 2,4800 | -0,0400 | -1,59% | 2,5200 | 2,5200 | 2,4400 | 5 102 | 12 511 | 16.08 16:08 |
| MOJ | 0,6200 | -0,0100 | -1,59% | 0,6200 | 0,6200 | 0,6200 | 2 500 | 1 550 | 16.08 13:45 |
| CEZ | 88,0000 | -1,4000 | -1,57% | 88,6000 | 88,6000 | 88,0000 | 630 | 55 460 | 16.08 09:19 |
| TSGAMES | 113,0000 | -1,8000 | -1,57% | 115,0000 | 116,4000 | 108,2000 | 13 580 | 1 517 697 | 16.08 17:01 |
| PFLEIDER | 25,5000 | -0,4000 | -1,54% | 25,9000 | 25,9000 | 25,5000 | 1 096 | 28 021 | 16.08 14:10 |
| SKYLINE | 0,6400 | -0,0100 | -1,54% | 0,6300 | 0,6400 | 0,5900 | 3 133 | 1 967 | 12.08 14:45 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| KERNEL | 48,6000 | -0,7500 | -1,52% | 49,1000 | 49,1000 | 48,6000 | 6 046 | 295 645 | 16.08 17:00 |
| BORYSZEW | 4,4200 | -0,0650 | -1,45% | 4,5100 | 4,5100 | 4,4150 | 45 680 | 202 612 | 16.08 17:02 |
| R22 | 21,4000 | -0,3000 | -1,38% | 21,7000 | 21,7000 | 20,8000 | 2 425 | 51 378 | 16.08 16:13 |
| ASSECOPOL | 54,7000 | -0,7500 | -1,35% | 54,0500 | 55,4000 | 54,0500 | 28 211 | 1 544 379 | 16.08 17:00 |
| LSISOFT | 11,3500 | -0,1500 | -1,30% | 11,5000 | 11,5000 | 10,6500 | 3 607 | 40 160 | 14.08 17:00 |
| DELKO | 8,1000 | -0,1000 | -1,22% | 8,1000 | 8,1000 | 8,1000 | 1 564 | 12 668 | 16.08 17:00 |
| MERCATOR | 6,5000 | -0,0800 | -1,22% | 6,5800 | 6,5800 | 6,4200 | 1 423 | 9 229 | 16.08 16:36 |
| OVOSTAR | 81,5000 | -1,0000 | -1,21% | 81,5000 | 81,5000 | 81,5000 | 1 | 82 | 16.08 09:12 |
| SANPL | 294,0000 | -3,6000 | -1,21% | 298,8000 | 301,8000 | 292,4000 | 84 229 | 24 847 040 | 16.08 17:00 |
| SNIEZKA | 83,0000 | -1,0000 | -1,19% | 83,5000 | 83,5000 | 80,0000 | 94 | 7 641 | 16.08 09:51 |
| VIGOSYS | 332,0000 | -4,0000 | -1,19% | 332,0000 | 332,0000 | 332,0000 | 3 | 996 | 16.08 15:30 |
| CFI | 0,3350 | -0,0040 | -1,18% | 0,3350 | 0,3350 | 0,3350 | 100 | 34 | 16.08 11:00 |
| OPTEAM | 8,7000 | -0,1000 | -1,14% | 8,9500 | 8,9500 | 8,7000 | 799 | 7 011 | 16.08 16:30 |
| ECHO | 4,3600 | -0,0500 | -1,13% | 4,4000 | 4,4200 | 4,3500 | 4 293 | 18 865 | 16.08 16:48 |
| ATENDE | 3,6000 | -0,0400 | -1,10% | 3,6600 | 3,6600 | 3,6000 | 402 | 1 447 | 16.08 10:02 |
| PULAWY | 90,0000 | -1,0000 | -1,10% | 88,0000 | 90,0000 | 88,0000 | 436 | 39 047 | 16.08 17:00 |
| WORKSERV | 1,8000 | -0,0200 | -1,10% | 1,7840 | 1,8200 | 1,7500 | 16 904 | 29 838 | 16.08 16:28 |
| 4FUNMEDIA | 7,4000 | -0,0800 | -1,07% | 7,2600 | 7,4800 | 7,2400 | 4 512 | 32 771 | 16.08 16:37 |
| PRIMETECH | 1,4800 | -0,0160 | -1,07% | 1,4740 | 1,4800 | 1,4720 | 14 143 | 20 858 | 16.08 16:32 |
| TRITON | 1,8700 | -0,0200 | -1,06% | 1,8900 | 1,8900 | 1,8700 | 4 270 | 8 010 | 16.08 10:11 |
| ENTER | 37,6000 | -0,4000 | -1,05% | 37,8000 | 37,8000 | 37,0000 | 802 | 29 960 | 16.08 16:07 |
| STALEXP | 3,3400 | -0,0350 | -1,04% | 3,3650 | 3,3650 | 3,3050 | 29 388 | 98 034 | 16.08 17:00 |
| SILVANO | 10,0000 | -0,1000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 21 | 210 | 09.08 09:00 |
| KINOPOL | 10,3000 | -0,1000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 10 | 103 | 16.08 09:43 |
| WADEX | 6,2400 | -0,0600 | -0,95% | 6,3200 | 6,3200 | 6,2400 | 45 | 284 | 16.08 16:12 |
| KRUK | 170,0000 | -1,6000 | -0,93% | 171,6000 | 172,1000 | 168,2000 | 23 047 | 3 912 255 | 16.08 17:02 |
| AMICA | 109,0000 | -1,0000 | -0,91% | 109,6000 | 110,0000 | 107,6000 | 1 463 | 158 479 | 16.08 16:30 |
| INPRO | 5,4500 | -0,0500 | -0,91% | 5,4500 | 5,4500 | 5,4500 | 2 | 11 | 16.08 09:00 |
| RAFAMET | 11,0000 | -0,1000 | -0,90% | 11,1000 | 11,1000 | 11,0000 | 2 | 22 | 14.08 15:07 |
| SANOK | 22,0000 | -0,2000 | -0,90% | 22,2000 | 22,4000 | 22,0000 | 891 | 19 706 | 16.08 16:42 |
| AATHOLD | 23,0000 | -0,2000 | -0,86% | 23,0000 | 23,4000 | 23,0000 | 1 905 | 43 851 | 19.04 16:44 |
| UNICREDIT | 39,8000 | -0,3450 | -0,86% | 39,8000 | 39,8000 | 39,8000 | 1 | 40 | 14.08 14:32 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| KPPD | 24,6000 | -0,2000 | -0,81% | 24,6000 | 24,6000 | 24,6000 | 309 | 7 601 | 07.08 15:44 |
| PBSFINANSE | 0,2480 | -0,0020 | -0,80% | 0,2480 | 0,2480 | 0,2480 | 20 | 5 | 16.08 11:00 |
| PHN | 12,4000 | -0,1000 | -0,80% | 12,6000 | 12,6500 | 12,3500 | 1 182 | 14 835 | 16.08 16:35 |
| ARTIFEX | 3,7500 | -0,0300 | -0,79% | 3,8000 | 3,8000 | 3,6600 | 6 074 | 22 533 | 16.08 16:35 |
| FORTE | 25,0000 | -0,2000 | -0,79% | 25,2000 | 25,3000 | 24,8000 | 4 209 | 105 299 | 16.08 17:00 |
| STELMET | 6,2500 | -0,0500 | -0,79% | 5,9000 | 6,2500 | 5,9000 | 418 | 2 467 | 14.08 15:00 |
| JSW | 33,6400 | -0,2600 | -0,77% | 34,0400 | 34,6800 | 31,9200 | 391 822 | 13 043 402 | 16.08 17:03 |
| IQP | 0,2600 | -0,0020 | -0,76% | 0,2600 | 0,2600 | 0,2600 | 300 | 78 | 08.07 11:00 |
| KRVITAMIN | 3,9400 | -0,0300 | -0,76% | 4,0500 | 4,0500 | 3,9400 | 85 | 335 | 16.08 09:08 |
| ZEPAK | 8,1000 | -0,0600 | -0,74% | 8,1000 | 8,1600 | 8,0200 | 73 995 | 596 978 | 16.08 16:44 |
| ASSECOBS | 27,2000 | -0,2000 | -0,73% | 27,2000 | 27,4000 | 27,2000 | 44 | 1 197 | 16.08 16:17 |
| ARCHICOM | 13,7000 | -0,1000 | -0,72% | 13,7000 | 13,7000 | 13,7000 | 200 | 2 740 | 13.08 09:39 |
| NETIA | 4,5700 | -0,0300 | -0,65% | 4,5700 | 4,5700 | 4,5100 | 3 929 | 17 814 | 14.08 17:00 |
| ACTION | 3,3200 | -0,0200 | -0,60% | 3,3400 | 3,3900 | 3,3200 | 4 835 | 16 095 | 16.08 17:00 |
| MAXCOM | 17,4000 | -0,1000 | -0,57% | 17,7000 | 17,7000 | 17,0000 | 1 137 | 19 651 | 16.08 14:18 |
| MWTRADE | 3,5000 | -0,0200 | -0,57% | 3,5200 | 3,7000 | 3,5000 | 5 574 | 19 800 | 16.08 11:28 |
| IIAAV | 104,2400 | -0,5800 | -0,55% | 104,2400 | 104,2400 | 104,2400 | 11 | 1 147 | 14.08 16:20 |
| DOMDEV | 77,0000 | -0,4000 | -0,52% | 77,0000 | 77,0000 | 76,2000 | 562 | 42 963 | 16.08 17:00 |
| INTERCARS | 196,5000 | -1,0000 | -0,51% | 198,0000 | 198,0000 | 194,0000 | 729 | 142 893 | 16.08 17:00 |
| DECORA | 20,0000 | -0,1000 | -0,50% | 20,0000 | 20,0000 | 20,0000 | 40 | 800 | 16.08 09:00 |
| ELBUDOWA | 8,0000 | -0,0400 | -0,50% | 8,4000 | 8,4200 | 7,8000 | 39 614 | 319 228 | 16.08 17:00 |
| INTERBUD | 0,4000 | -0,0020 | -0,50% | 0,4020 | 0,4020 | 0,4000 | 5 050 | 2 030 | 16.08 15:24 |
| EUROTEL | 20,5000 | -0,1000 | -0,49% | 20,6000 | 20,6000 | 20,2000 | 864 | 17 560 | 16.08 11:23 |
| ORZBIALY | 10,2000 | -0,0500 | -0,49% | 10,0000 | 10,2500 | 10,0000 | 277 | 2 777 | 16.08 14:24 |
| ORBIS | 104,5000 | -0,5000 | -0,48% | 104,5000 | 104,5000 | 103,5000 | 151 | 15 728 | 16.08 13:27 |
| BERLING | 4,2000 | -0,0200 | -0,47% | 4,2000 | 4,2000 | 4,2000 | 200 | 840 | 09.08 15:01 |
| VRG | 4,2800 | -0,0200 | -0,47% | 4,2500 | 4,3000 | 4,2500 | 73 084 | 312 636 | 16.08 17:01 |
| KONSSTALI | 25,0000 | -0,1000 | -0,40% | 25,3000 | 25,4000 | 25,0000 | 24 690 | 617 486 | 13.08 11:37 |
| PCCINTER | 2,6700 | -0,0100 | -0,37% | 2,6800 | 2,6800 | 2,6700 | 630 | 1 687 | 02.03 16:01 |
| PEP | 27,1000 | -0,1000 | -0,37% | 27,2000 | 27,9000 | 27,0000 | 5 703 | 154 171 | 16.08 17:00 |
| ARCTIC | 2,7800 | -0,0100 | -0,36% | 2,7900 | 2,7900 | 2,6900 | 15 174 | 41 191 | 16.08 13:41 |
| IMMOBILE | 2,7400 | -0,0100 | -0,36% | 2,8900 | 2,8900 | 2,6800 | 4 036 | 10 829 | 16.08 15:45 |
| PEMANAGER | 13,8000 | -0,0500 | -0,36% | 14,0000 | 14,6000 | 13,7000 | 3 945 | 55 460 | 16.08 17:00 |
| SELVITA | 57,8000 | -0,2000 | -0,34% | 58,0000 | 58,0000 | 56,6000 | 530 | 30 081 | 16.08 17:00 |
| BUDIMEX | 126,4000 | -0,4000 | -0,32% | 125,4000 | 127,2000 | 125,4000 | 2 865 | 361 677 | 16.08 17:00 |
| UNIBEP | 6,1800 | -0,0200 | -0,32% | 6,1000 | 6,2200 | 6,0400 | 1 468 | 8 876 | 16.08 16:04 |
| FASING | 15,9000 | -0,0500 | -0,31% | 15,9500 | 15,9500 | 15,5000 | 3 678 | 57 585 | 16.08 16:38 |
| MDIENERGIA | 3,3600 | -0,0100 | -0,30% | 3,5200 | 3,5200 | 3,3600 | 69 | 243 | 16.08 16:11 |
| MABION | 75,8000 | -0,2000 | -0,26% | 76,9000 | 77,1000 | 75,2000 | 780 | 59 268 | 16.08 17:00 |
| ROBYG | 3,9800 | -0,0100 | -0,25% | 3,9800 | 3,9900 | 3,9800 | 23 060 | 91 804 | 01.03 16:49 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| MCI | 9,2000 | -0,0200 | -0,22% | 9,2400 | 9,2400 | 9,2000 | 5 550 | 51 180 | 16.08 16:39 |
| POLIMEXMS | 2,3050 | -0,0050 | -0,22% | 2,3300 | 2,3400 | 2,2500 | 109 583 | 251 598 | 16.08 17:00 |
| ASBIS | 2,3600 | -0,0050 | -0,21% | 2,3700 | 2,4300 | 2,3350 | 67 750 | 161 092 | 16.08 16:47 |
| INGBSK | 189,2000 | -0,4000 | -0,21% | 188,4000 | 193,0000 | 188,4000 | 1 483 | 282 424 | 16.08 17:00 |
| PGSSOFT | 10,6800 | -0,0200 | -0,19% | 10,7000 | 10,7600 | 10,5000 | 7 033 | 75 152 | 16.08 17:00 |
| RAFAKO | 1,4340 | -0,0020 | -0,14% | 1,4680 | 1,4700 | 1,4120 | 85 849 | 122 532 | 16.08 17:00 |
| PLAYWAY | 171,2000 | -0,2000 | -0,12% | 171,4000 | 173,8000 | 171,0000 | 6 278 | 1 079 744 | 16.08 17:00 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| ABPL | 18,3500 | 0,0000 | 0,00% | 18,3000 | 18,3500 | 18,0500 | 2 264 | 41 504 | 16.08 16:43 |
| AILLERON | 7,8400 | 0,0000 | 0,00% | 7,5600 | 7,8400 | 7,5600 | 506 | 3 827 | 16.08 10:43 |
| AMBRA | 16,2000 | 0,0000 | 0,00% | 16,1000 | 16,2000 | 16,0500 | 1 658 | 26 764 | 16.08 17:00 |
| APLISENS | 9,8000 | 0,0000 | 0,00% | 9,9000 | 9,9000 | 9,8000 | 440 | 4 312 | 16.08 16:37 |
| APSENERGY | 1,9400 | 0,0000 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 150 | 291 | 16.08 14:03 |
| ASSECOSEE | 17,8000 | 0,0000 | 0,00% | 17,9000 | 18,0000 | 17,8000 | 207 | 3 707 | 16.08 14:12 |
| ATLANTIS | 0,6000 | 0,0000 | 0,00% | 0,4860 | 0,6000 | 0,4860 | 245 | 130 | 16.08 15:01 |
| AUGA | 1,7400 | 0,0000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 115 | 200 | 08.11 09:09 |
| AUTOPARTN | 4,9800 | 0,0000 | 0,00% | 4,9800 | 4,9800 | 4,8800 | 8 495 | 41 916 | 16.08 16:35 |
| AWBUD | 0,8700 | 0,0000 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 1 000 | 870 | 13.08 09:39 |
| BALTONA | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,7000 | 201 | 1 348 | 16.08 17:00 |
| BBIDEV | 0,5040 | 0,0000 | 0,00% | 0,5100 | 0,5100 | 0,5040 | 56 691 | 28 838 | 16.08 16:32 |
| BIK | 15,1600 | 0,0000 | 0,00% | 15,1600 | 15,1600 | 15,1600 | 62 | 940 | 16.08 09:00 |
| BIOMEDLUB | 0,9580 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9400 | 10 915 | 10 367 | 16.08 13:18 |
| CDRL | 22,0000 | 0,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 6 | 132 | 16.08 09:00 |
| CELTIC | 5,9000 | 0,0000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 1 511 | 8 915 | 13.08 09:58 |
| CLNPHARMA | 41,0000 | 0,0000 | 0,00% | 41,5000 | 42,7000 | 40,7500 | 4 496 | 186 007 | 16.08 17:04 |
| CNT | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 80 | 1 152 | 16.08 14:04 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMPERIA | 3,2400 | 0,0000 | 0,00% | 3,1000 | 3,2400 | 3,1000 | 118 | 366 | 13.08 16:35 |
| CPGROUP | 5,7000 | 0,0000 | 0,00% | 5,8000 | 5,8000 | 5,7000 | 286 | 1 641 | 16.08 09:27 |
| CZTOREBKA | 0,3700 | 0,0000 | 0,00% | 0,3700 | 0,3700 | 0,3700 | 1 000 | 370 | 16.08 15:00 |
| DEBICA | 82,0000 | 0,0000 | 0,00% | 82,4000 | 82,4000 | 82,0000 | 2 423 | 198 788 | 16.08 17:00 |
| DGA | 6,9200 | 0,0000 | 0,00% | 6,9200 | 6,9200 | 6,9200 | 97 | 671 | 16.08 13:28 |
| DREWEX | 0,4620 | 0,0000 | 0,00% | 0,4620 | 0,4620 | 0,4620 | 955 | 441 | 16.08 15:00 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 5 534 | 830 | 16.08 11:07 |
| EDINVEST | 2,2200 | 0,0000 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 2 | 4 | 16.08 16:44 |
| EFEKT | 20,0000 | 0,0000 | 0,00% | 19,9000 | 20,6000 | 19,9000 | 491 | 9 987 | 16.08 16:15 |
| ELEKTROTI | 3,4900 | 0,0000 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 855 | 2 984 | 16.08 14:24 |
| EMPERIA | 99,8000 | 0,0000 | 0,00% | 99,8000 | 99,8000 | 99,8000 | 177 | 17 665 | 10.05 16:49 |
| ENELMED | 13,0000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,0000 | 794 | 10 326 | 16.08 15:20 |
| ERBUD | 12,7000 | 0,0000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | 2 | 25 | 16.08 09:12 |
| EUROHOLD | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,4000 | 112 | 723 | 16.08 09:35 |
| EVEREST | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 500 | 400 | 13.08 09:08 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 11 | 118 | 16.08 15:51 |
| GLCOSMED | 1,6000 | 0,0000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 5 | 8 | 16.08 09:16 |
| GPW | 39,6500 | 0,0000 | 0,00% | 40,0000 | 40,1000 | 39,2000 | 197 100 | 7 815 371 | 16.08 17:00 |
| HANDLOWY | 50,6000 | 0,0000 | 0,00% | 50,6000 | 51,4000 | 50,6000 | 15 747 | 801 381 | 16.08 17:00 |
| HOLLYWOOD | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 242 | 242 | 16.08 10:11 |
| I2DEV | 6,6500 | 0,0000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 162 | 1 077 | 13.08 16:20 |
| IBSM | 7,1000 | 0,0000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 3 | 21 | 05.08 11:04 |
| IMPERA | 1,1550 | 0,0000 | 0,00% | 1,1550 | 1,1550 | 1,1550 | 5 | 6 | 16.08 16:10 |
| INDYGO | 0,2500 | 0,0000 | 0,00% | 0,2500 | 0,2500 | 0,2500 | 1 950 | 488 | 02.05 15:01 |
| INTERSPPL | 2,2900 | 0,0000 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 5 | 11 | 16.08 09:00 |
| INTROL | 2,8000 | 0,0000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 810 | 2 268 | 16.08 14:52 |
| INVISTA | 0,5600 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 1 | 1 | 05.08 09:00 |
| JWCONSTR | 2,7800 | 0,0000 | 0,00% | 2,8200 | 2,8500 | 2,7800 | 8 795 | 24 872 | 16.08 13:31 |
| JWWINVEST | 1,0800 | 0,0000 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 40 | 43 | 16.08 14:05 |
| KCI | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 7 955 | 3 182 | 16.08 15:03 |
| KERDOS | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 119 343 | 1 193 | 29.03 15:00 |
| KGL | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 71 | 994 | 14.08 09:53 |
| LARK | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 4 147 | 622 | 02.05 11:21 |
| LENTEX | 7,3800 | 0,0000 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 58 | 428 | 16.08 17:00 |
| MBWS | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 2 | 20 | 09.08 09:00 |
| MEDIACAP | 1,9200 | 0,0000 | 0,00% | 2,0100 | 2,0100 | 1,9200 | 5 934 | 11 419 | 14.08 16:04 |
| MNI | 0,0300 | 0,0000 | 0,00% | 0,0300 | 0,0300 | 0,0300 | 2 210 795 | 66 324 | 29.03 15:00 |
| MUZA | 2,8800 | 0,0000 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 13 | 37 | 14.08 09:00 |
| NEWAG | 18,0000 | 0,0000 | 0,00% | 18,0000 | 18,3000 | 18,0000 | 324 | 5 837 | 16.08 16:41 |
| NOVITA | 40,0000 | 0,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 105 | 4 200 | 16.08 17:00 |
| OEX | 17,8000 | 0,0000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 38 | 676 | 13.08 12:43 |
| ORCOGROUP | 1,6000 | 0,0000 | 0,00% | 1,4100 | 1,6000 | 1,4100 | 98 | 148 | 16.08 15:49 |
| ORION | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 3 | 20 | 16.08 09:13 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| PANOVA | 13,9000 | 0,0000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | 12 | 167 | 16.08 09:28 |
| PBG | 0,0600 | 0,0000 | 0,00% | 0,0600 | 0,0600 | 0,0600 | 636 485 | 38 189 | 14.08 12:55 |
| PCCEXOL | 1,6700 | 0,0000 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 1 235 | 2 062 | 16.08 10:22 |
| PCCROKITA | 63,0000 | 0,0000 | 0,00% | 63,2000 | 64,0000 | 63,0000 | 789 | 49 844 | 16.08 16:41 |
| 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 |
| PGO | 1,6400 | 0,0000 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 2 020 | 3 313 | 16.08 16:44 |
| PLASTBOX | 2,0450 | 0,0000 | 0,00% | 2,0450 | 2,0450 | 2,0450 | 348 | 712 | 16.08 09:00 |
| PLATYNINW | 0,5000 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,5000 | 519 | 260 | 19.07 15:22 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLNORD | 4,8100 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,7100 | 7 752 | 36 920 | 16.08 17:00 |
| PRAGMAINK | 7,1000 | 0,0000 | 0,00% | 6,8200 | 7,1000 | 6,8200 | 110 | 753 | 14.08 17:00 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROTEKTOR | 3,7500 | 0,0000 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 301 | 1 129 | 16.08 10:55 |
| PROVIDENT | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2 | 16 | 09.08 09:00 |
| QUANTUM | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 437 | 5 987 | 16.08 09:00 |
| RAWLPLUG | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 64 | 576 | 16.08 13:32 |
| REDAN | 0,3000 | 0,0000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | 100 | 30 | 16.08 11:00 |
| REGNON | 0,1000 | 0,0000 | 0,00% | 0,1000 | 0,1000 | 0,1000 | 1 700 | 170 | 07.08 11:00 |
| REINO | 1,5500 | 0,0000 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 8 | 12 | 16.08 09:00 |
| RESBUD | 0,3380 | 0,0000 | 0,00% | 0,3380 | 0,3380 | 0,3380 | 100 | 34 | 16.08 11:00 |
| RONSON | 0,9000 | 0,0000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 3 833 | 3 450 | 16.08 11:30 |
| SADOVAYA | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 12 000 | 1 440 | 02.05 15:00 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 05.08 11:00 |
| SECOGROUP | 15,0000 | 0,0000 | 0,00% | 14,6000 | 15,0000 | 14,6000 | 2 965 | 43 345 | 16.08 16:35 |
| SESCOM | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 2 | 54 | 12.08 09:40 |
| SILVAIR-REGS | 8,9200 | 0,0000 | 0,00% | 8,9200 | 8,9200 | 8,5000 | 154 | 1 332 | 16.08 15:24 |
| SKARBIEC | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 16,7000 | 576 | 9 773 | 16.08 16:39 |
| SLEEPZAG | 0,8200 | 0,0000 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 106 | 87 | 16.08 09:00 |
| SOLAR | 0,4720 | 0,0000 | 0,00% | 0,4700 | 0,4720 | 0,4640 | 8 287 | 3 891 | 16.08 17:00 |
| STALPROFI | 7,3000 | 0,0000 | 0,00% | 7,1000 | 7,3000 | 6,7000 | 14 009 | 96 808 | 16.08 17:02 |
| STARHEDGE | 0,7000 | 0,0000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 100 | 70 | 14.08 09:17 |
| SUWARY | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | 5 | 60 | 16.08 09:00 |
| SYGNITY | 2,5900 | 0,0000 | 0,00% | 2,5500 | 2,9400 | 2,5100 | 333 450 | 916 862 | 16.08 17:02 |
| TALANX | 162,0000 | 0,0000 | 0,00% | 162,0000 | 162,0000 | 162,0000 | 51 | 8 262 | 10.07 14:14 |
| TATRY | 136,0000 | 0,0000 | 0,00% | 136,0000 | 136,0000 | 136,0000 | 20 | 2 720 | 16.08 11:21 |
| TERMOREX | 0,9900 | 0,0000 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 25 | 25 | 16.08 16:46 |
| UNIWHEELS | 300,0000 | 0,0000 | 0,00% | 300,0000 | 301,0000 | 299,0000 | 3 977 | 1 192 748 | 19.02 17:00 |
| VENTUREIN | 1,4900 | 0,0000 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 2 | 3 | 14.08 09:00 |
| WARIMPEX | 5,7000 | 0,0000 | 0,00% | 5,7800 | 5,7800 | 5,7000 | 301 | 1 740 | 14.08 15:08 |
| WASKO | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,3550 | 7 801 | 10 856 | 16.08 16:49 |
| WDX | 14,8500 | 0,0000 | 0,00% | 14,8500 | 14,8500 | 14,8000 | 232 | 3 440 | 14.03 17:00 |
| WIKANA | 1,1100 | 0,0000 | 0,00% | 1,0200 | 1,1100 | 1,0200 | 53 | 54 | 14.08 16:26 |
| WITTCHEN | 15,2500 | 0,0000 | 0,00% | 15,2500 | 15,2500 | 15,2500 | 1 314 | 20 039 | 16.08 16:07 |
| ZASTAL | 2,2800 | 0,0000 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 162 | 369 | 12.08 11:01 |
| ZYWIEC | 490,0000 | 0,0000 | 0,00% | 490,0000 | 490,0000 | 490,0000 | 104 | 50 960 | 16.08 16:13 |
| SOPHARMA | 10,0000 | 0,0200 | 0,20% | 10,0000 | 10,0000 | 10,0000 | 27 | 270 | 05.08 09:00 |
| YOLO | 1,9450 | 0,0050 | 0,26% | 1,9450 | 1,9450 | 1,9450 | 5 | 10 | 16.08 09:00 |
| TORPOL | 7,4800 | 0,0200 | 0,27% | 7,6000 | 7,6000 | 7,4600 | 5 429 | 40 810 | 16.08 17:00 |
| WAWEL | 652,0000 | 2,0000 | 0,31% | 650,0000 | 656,0000 | 646,0000 | 104 | 67 788 | 16.08 16:09 |
| BENEFIT | 600,0000 | 2,0000 | 0,33% | 610,0000 | 618,0000 | 598,0000 | 95 | 57 444 | 16.08 16:49 |
| COMP | 61,2000 | 0,2000 | 0,33% | 60,4000 | 61,2000 | 60,0000 | 937 | 56 970 | 16.08 17:00 |
| IZOBLOK | 27,4000 | 0,1000 | 0,37% | 27,0000 | 27,4000 | 27,0000 | 398 | 10 851 | 16.08 16:47 |
| SANTANDER | 15,3900 | 0,0600 | 0,39% | 15,3500 | 15,3900 | 15,3400 | 175 | 2 686 | 16.08 16:46 |
| PZU | 37,4000 | 0,1500 | 0,40% | 37,2500 | 37,7000 | 37,1100 | 1 743 696 | 65 201 236 | 16.08 17:04 |
| ATMGRUPA | 4,8100 | 0,0200 | 0,42% | 4,7900 | 4,8300 | 4,7900 | 42 | 202 | 16.08 15:06 |
| ZUE | 4,8000 | 0,0200 | 0,42% | 4,7800 | 4,8000 | 4,6000 | 4 002 | 18 826 | 16.08 16:22 |
| ASTARTA | 23,0000 | 0,1000 | 0,44% | 23,1000 | 23,1000 | 22,6000 | 218 | 5 013 | 16.08 10:30 |
| HARPER | 0,1150 | 0,0005 | 0,44% | 0,1150 | 0,1150 | 0,1150 | 3 000 | 345 | 16.08 11:00 |
| MOSTALWAR | 4,4900 | 0,0200 | 0,45% | 4,4800 | 4,4900 | 4,4800 | 30 124 | 134 969 | 16.08 16:49 |
| REMAK | 9,0000 | 0,0400 | 0,45% | 9,0000 | 9,0000 | 9,0000 | 39 | 351 | 16.08 13:32 |
| TOWERINVT | 22,4000 | 0,1000 | 0,45% | 21,5000 | 22,4000 | 21,5000 | 61 | 1 312 | 14.08 17:00 |
| MLPGROUP | 44,0000 | 0,2000 | 0,46% | 44,0000 | 44,0000 | 43,8000 | 154 | 6 747 | 14.08 14:52 |
| MAKARONPL | 4,0400 | 0,0200 | 0,50% | 4,1400 | 4,1400 | 3,9800 | 3 206 | 12 863 | 16.08 16:20 |
| PEKABEX | 9,6000 | 0,0500 | 0,52% | 9,5500 | 9,6500 | 9,5500 | 308 | 2 962 | 14.08 14:53 |
| HYDROTOR | 36,0000 | 0,2000 | 0,56% | 36,0000 | 36,0000 | 36,0000 | 53 | 1 908 | 16.08 09:59 |
| COMARCH | 175,0000 | 1,0000 | 0,57% | 175,0000 | 175,5000 | 175,0000 | 28 | 4 902 | 16.08 11:55 |
| INC | 0,8100 | 0,0050 | 0,62% | 0,8050 | 0,8100 | 0,8050 | 30 | 24 | 16.08 15:57 |
| NEUCA | 307,0000 | 2,0000 | 0,66% | 305,0000 | 313,0000 | 305,0000 | 813 | 250 305 | 16.08 17:00 |
| IPOPEMA | 1,4500 | 0,0100 | 0,69% | 1,4400 | 1,4500 | 1,4400 | 635 | 919 | 16.08 09:52 |
| ESOTIQ | 13,9000 | 0,1000 | 0,72% | 14,0000 | 14,0000 | 13,4500 | 186 | 2 596 | 16.08 16:02 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| DEKPOL | 26,7000 | 0,2000 | 0,75% | 26,7000 | 26,7000 | 26,7000 | 60 | 1 602 | 14.08 16:28 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| 11BIT | 390,0000 | 3,0000 | 0,78% | 388,0000 | 394,0000 | 385,5000 | 1 513 | 588 815 | 16.08 17:00 |
| ADIUVO | 7,7600 | 0,0600 | 0,78% | 7,6000 | 7,7600 | 7,6000 | 25 | 191 | 16.08 10:33 |
| IMS | 3,8800 | 0,0300 | 0,78% | 3,8900 | 3,8900 | 3,8800 | 905 | 3 511 | 16.08 11:28 |
| MIRACULUM | 1,3000 | 0,0100 | 0,78% | 1,2900 | 1,3000 | 1,2900 | 5 556 | 7 173 | 16.08 16:11 |
| INTERAOLT | 12,4000 | 0,1000 | 0,81% | 12,5000 | 12,5000 | 11,9000 | 6 878 | 84 048 | 16.08 16:10 |
| ESSYSTEM | 2,4600 | 0,0200 | 0,82% | 2,4600 | 2,4600 | 2,4400 | 712 | 1 740 | 16.08 11:31 |
| GETINOBLE | 0,4235 | 0,0035 | 0,83% | 0,4200 | 0,4300 | 0,4105 | 642 500 | 271 145 | 14.08 17:00 |
| OAT | 12,2000 | 0,1000 | 0,83% | 12,2000 | 12,6000 | 12,0000 | 9 545 | 116 442 | 16.08 16:42 |
| EUROCASH | 18,0400 | 0,1500 | 0,84% | 17,9800 | 18,2000 | 17,7200 | 192 963 | 3 464 086 | 16.08 17:00 |
| WOJAS | 4,7800 | 0,0400 | 0,84% | 4,7700 | 4,7800 | 4,7700 | 145 | 692 | 16.08 12:42 |
| ALUMETAL | 35,8000 | 0,3000 | 0,85% | 35,3000 | 35,8000 | 34,7000 | 557 | 19 732 | 16.08 15:44 |
| PRAGMAFA | 11,9000 | 0,1000 | 0,85% | 11,9000 | 11,9000 | 11,9000 | 220 | 2 618 | 16.08 15:35 |
| KBDOM | 0,5850 | 0,0050 | 0,86% | 0,5850 | 0,5850 | 0,5850 | 1 000 | 585 | 12.08 11:24 |
| QUERCUS | 2,2800 | 0,0200 | 0,88% | 2,2100 | 2,2900 | 2,2100 | 12 388 | 28 212 | 16.08 17:02 |
| WIELTON | 8,0500 | 0,0700 | 0,88% | 7,9500 | 8,2800 | 7,9500 | 8 007 | 64 660 | 16.08 17:00 |
| ATLANTAPL | 4,4600 | 0,0400 | 0,90% | 4,4200 | 4,4600 | 4,4200 | 450 | 1 994 | 16.08 11:11 |
| ELEMENTAL | 1,0800 | 0,0100 | 0,93% | 1,0760 | 1,0960 | 1,0680 | 184 381 | 199 980 | 16.08 17:04 |
| PRAIRIE | 0,5250 | 0,0050 | 0,96% | 0,5200 | 0,5350 | 0,5100 | 201 875 | 105 282 | 16.08 17:00 |
| ARCUS | 2,0800 | 0,0200 | 0,97% | 2,0800 | 2,0800 | 2,0800 | 32 | 67 | 16.08 16:34 |
| IFIRMA | 3,0800 | 0,0300 | 0,98% | 3,0800 | 3,0800 | 3,0800 | 100 | 308 | 16.08 09:15 |
| ZPUE | 99,0000 | 1,0000 | 1,02% | 99,0000 | 99,0000 | 99,0000 | 1 | 99 | 16.08 09:00 |
| PEKAO | 98,0000 | 1,0000 | 1,03% | 97,3800 | 98,5400 | 97,1000 | 838 836 | 82 190 464 | 16.08 17:03 |
| PHARMENA | 7,3200 | 0,0800 | 1,10% | 7,2000 | 7,5000 | 7,1000 | 1 813 | 13 079 | 16.08 16:18 |
| MORIZON | 0,7300 | 0,0080 | 1,11% | 0,7220 | 0,7300 | 0,6900 | 32 884 | 23 749 | 16.08 14:36 |
| SEKO | 9,0000 | 0,1000 | 1,12% | 9,0000 | 9,0000 | 9,0000 | 1 | 9 | 14.08 13:40 |
| INSTALKRK | 17,5500 | 0,2000 | 1,15% | 17,0000 | 17,5500 | 17,0000 | 3 784 | 64 724 | 16.08 16:03 |
| KRKA | 265,0000 | 3,0000 | 1,15% | 263,0000 | 265,0000 | 263,0000 | 18 | 4 756 | 16.08 15:31 |
| MARVIPOL | 3,5000 | 0,0400 | 1,16% | 3,4600 | 3,5500 | 3,4600 | 180 | 627 | 16.08 17:00 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| ELKOP | 0,6680 | 0,0080 | 1,21% | 0,6680 | 0,6680 | 0,6680 | 3 | 2 | 16.08 09:00 |
| ERGIS | 2,4300 | 0,0300 | 1,25% | 2,4000 | 2,4300 | 2,3700 | 3 354 | 8 069 | 16.08 17:00 |
| SWISSMED | 1,5700 | 0,0200 | 1,29% | 1,5500 | 1,5700 | 1,5400 | 7 650 | 11 901 | 16.08 17:00 |
| MEDICALG | 31,2500 | 0,4000 | 1,30% | 31,3500 | 31,3500 | 29,6000 | 1 747 | 53 368 | 16.08 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 |
| PKPCARGO | 29,1500 | 0,4000 | 1,39% | 29,1000 | 29,6500 | 28,6000 | 32 415 | 945 896 | 16.08 17:00 |
| XTB | 3,6400 | 0,0500 | 1,39% | 3,6400 | 3,6400 | 3,6400 | 236 | 859 | 16.08 13:27 |
| POLICE | 14,1000 | 0,2000 | 1,44% | 14,6000 | 14,6000 | 13,3000 | 3 159 | 44 090 | 16.08 12:29 |
| DINOPL | 132,0000 | 1,9000 | 1,46% | 131,0000 | 133,8000 | 130,5000 | 174 992 | 23 103 076 | 16.08 17:03 |
| KOGENERA | 34,5000 | 0,5000 | 1,47% | 35,9000 | 35,9000 | 33,1000 | 64 | 2 198 | 16.08 16:30 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| ATREM | 2,0500 | 0,0300 | 1,49% | 2,0200 | 2,0500 | 2,0200 | 179 | 364 | 16.08 14:17 |
| WIRTUALNA | 62,0000 | 1,0000 | 1,64% | 61,0000 | 63,4000 | 61,0000 | 1 053 | 65 490 | 16.08 17:00 |
| TOYA | 4,9200 | 0,0800 | 1,65% | 4,9000 | 4,9400 | 4,8200 | 1 707 | 8 315 | 16.08 17:00 |
| KRUSZWICA | 42,7000 | 0,7000 | 1,67% | 42,0000 | 42,9000 | 41,8000 | 521 | 21 949 | 16.08 15:35 |
| RAINBOW | 24,0000 | 0,4000 | 1,69% | 23,6000 | 24,2000 | 23,5000 | 261 | 6 166 | 16.08 17:00 |
| LCCORP | 2,3900 | 0,0400 | 1,70% | 2,4000 | 2,4000 | 2,3600 | 96 865 | 230 805 | 16.08 17:00 |
| ATAL | 35,1000 | 0,6000 | 1,74% | 35,2000 | 35,2000 | 34,2000 | 580 | 19 963 | 16.08 17:02 |
| RADPOL | 1,1700 | 0,0200 | 1,74% | 1,1500 | 1,1700 | 1,1500 | 12 701 | 14 682 | 16.08 13:31 |
| SELENAFM | 11,7000 | 0,2000 | 1,74% | 11,5000 | 11,8000 | 11,4000 | 1 219 | 14 017 | 16.08 16:37 |
| PKOBP | 38,9100 | 0,6700 | 1,75% | 38,5000 | 39,2600 | 38,3800 | 3 268 078 | 126 863 424 | 16.08 17:00 |
| HELIO | 11,4000 | 0,2000 | 1,79% | 11,4000 | 11,4000 | 11,1000 | 3 675 | 41 733 | 16.08 10:04 |
| MASTERPHA | 5,6800 | 0,1000 | 1,79% | 5,6800 | 5,6800 | 5,6800 | 5 | 28 | 16.08 09:00 |
| SETANTA | 2,2400 | 0,0400 | 1,82% | 2,2000 | 2,2400 | 2,2000 | 3 729 | 8 253 | 16.08 16:42 |
| IFCAPITAL | 0,5500 | 0,0100 | 1,85% | 0,5500 | 0,5500 | 0,5500 | 489 | 269 | 24.04 14:57 |
| KREDYTIN | 8,1500 | 0,1500 | 1,88% | 8,1500 | 8,1500 | 8,1500 | 1 | 8 | 09.08 17:00 |
| MENNICA | 21,6000 | 0,4000 | 1,89% | 21,4000 | 22,6000 | 21,2000 | 228 | 4 887 | 16.08 16:10 |
| MLSYSTEM | 21,4000 | 0,4000 | 1,90% | 21,0000 | 21,6000 | 20,4000 | 1 774 | 37 152 | 16.08 12:58 |
| PLAZACNTR | 1,6000 | 0,0300 | 1,91% | 1,5600 | 1,6000 | 1,5400 | 3 035 | 4 752 | 16.08 16:49 |
| KREC | 4,1800 | 0,0800 | 1,95% | 4,1000 | 4,1850 | 4,0500 | 11 052 | 44 889 | 16.08 16:39 |
| POLWAX | 3,0600 | 0,0600 | 2,00% | 3,0400 | 3,0600 | 2,9600 | 20 594 | 62 174 | 16.08 16:38 |
| IZOSTAL | 3,0400 | 0,0600 | 2,01% | 2,9700 | 3,0500 | 2,9700 | 4 975 | 14 971 | 16.08 15:52 |
| BETACOM | 10,0000 | 0,2000 | 2,04% | 9,6000 | 10,0000 | 9,6000 | 255 | 2 466 | 16.08 17:00 |
| GPRE | 6,8000 | 0,1400 | 2,10% | 6,6600 | 6,8000 | 6,6600 | 1 705 | 11 546 | 16.08 17:00 |
| LOKUM | 14,3000 | 0,3000 | 2,14% | 14,3000 | 14,3000 | 14,3000 | 2 000 | 28 600 | 16.08 11:37 |
| PLAY | 31,9200 | 0,6800 | 2,18% | 31,5000 | 32,5000 | 30,9200 | 1 100 258 | 34 872 564 | 16.08 17:03 |
| BOOMBIT | 21,1800 | 0,4800 | 2,32% | 20,2100 | 21,1900 | 20,2100 | 17 547 | 365 203 | 16.08 17:04 |
| BEDZIN | 17,3000 | 0,4000 | 2,37% | 17,8000 | 17,8000 | 16,8000 | 462 | 7 825 | 16.08 13:25 |
| INDYKPOL | 63,5000 | 1,5000 | 2,42% | 61,5000 | 63,5000 | 61,5000 | 156 | 9 687 | 14.08 09:26 |
| IMCOMPANY | 16,7500 | 0,4000 | 2,45% | 16,3000 | 16,9500 | 16,3000 | 3 174 | 53 006 | 16.08 15:58 |
| KOMPUTRON | 3,2500 | 0,0800 | 2,52% | 3,2500 | 3,2500 | 3,2500 | 2 | 7 | 16.08 09:00 |
| ODLEWNIE | 3,2400 | 0,0800 | 2,53% | 3,2600 | 3,3000 | 3,2400 | 6 777 | 22 211 | 16.08 17:00 |
| CITYSERV | 10,0000 | 0,2500 | 2,56% | 9,7500 | 10,0000 | 9,7500 | 289 | 2 847 | 16.08 16:07 |
| MOBRUK | 119,0000 | 3,0000 | 2,59% | 119,0000 | 119,0000 | 119,0000 | 1 | 119 | 16.08 10:06 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| LIVECHAT | 37,9500 | 1,0000 | 2,71% | 36,8000 | 37,9500 | 36,8000 | 24 913 | 933 700 | 16.08 17:02 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| LUBAWA | 0,7420 | 0,0200 | 2,77% | 0,7380 | 0,7420 | 0,7220 | 94 018 | 69 195 | 16.08 17:01 |
| ROPCZYCE | 24,5000 | 0,7000 | 2,94% | 24,0000 | 24,7000 | 24,0000 | 411 | 10 082 | 16.08 16:11 |
| KETY | 327,5000 | 9,5000 | 2,99% | 322,0000 | 329,0000 | 320,0000 | 1 105 | 359 957 | 16.08 17:00 |
| LENA | 3,0500 | 0,0900 | 3,04% | 2,9800 | 3,0500 | 2,9700 | 5 554 | 16 608 | 16.08 11:37 |
| PROCHEM | 16,9000 | 0,5000 | 3,05% | 17,0000 | 17,0000 | 16,9000 | 31 | 524 | 16.08 10:22 |
| MANGATA | 67,0000 | 2,0000 | 3,08% | 68,5000 | 68,5000 | 67,0000 | 56 | 3 754 | 16.08 16:29 |
| ARTERIA | 3,8800 | 0,1200 | 3,19% | 3,8800 | 3,8800 | 3,8800 | 5 | 19 | 16.08 09:00 |
| TESGAS | 2,5800 | 0,0800 | 3,20% | 2,6400 | 2,6400 | 2,5800 | 1 002 | 2 585 | 16.08 17:00 |
| VOXEL | 29,5000 | 1,0000 | 3,51% | 29,5000 | 29,5000 | 29,5000 | 16 | 472 | 16.08 10:15 |
| 08OCTAVA | 0,8820 | 0,0320 | 3,76% | 0,8820 | 0,8820 | 0,8820 | 1 435 | 1 266 | 14.08 11:00 |
| KSGAGRO | 1,0400 | 0,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | 477 | 496 | 16.08 15:00 |
| PEPEES | 1,8200 | 0,0700 | 4,00% | 1,7600 | 1,8200 | 1,7600 | 1 090 | 1 919 | 16.08 16:16 |
| UNIMA | 2,6000 | 0,1000 | 4,00% | 2,4800 | 2,6000 | 2,4800 | 1 300 | 3 257 | 14.08 09:14 |
| SANWIL | 0,6400 | 0,0250 | 4,07% | 0,6400 | 0,6400 | 0,6400 | 1 613 | 1 032 | 16.08 10:10 |
| INTERFERI | 4,0600 | 0,1600 | 4,10% | 3,8800 | 4,0600 | 3,8800 | 11 139 | 43 277 | 16.08 14:25 |
| ALTUSTFI | 2,2400 | 0,0900 | 4,19% | 2,1650 | 2,2850 | 2,1650 | 10 400 | 23 312 | 16.08 11:59 |
| MEGARON | 12,0000 | 0,5000 | 4,35% | 12,0000 | 12,0000 | 12,0000 | 45 | 540 | 19.07 11:00 |
| ULMA | 52,0000 | 2,2000 | 4,42% | 52,0000 | 52,0000 | 52,0000 | 1 | 52 | 16.08 09:09 |
| ASMGROUP | 3,3000 | 0,1400 | 4,43% | 3,3000 | 3,3000 | 3,3000 | 1 | 3 | 30.04 09:00 |
| OTMUCHOW | 1,6100 | 0,0700 | 4,55% | 1,5800 | 1,6100 | 1,5800 | 3 286 | 5 240 | 16.08 15:51 |
| TIM | 7,9600 | 0,3600 | 4,74% | 7,4400 | 8,1200 | 7,4400 | 17 730 | 138 429 | 16.08 16:14 |
| TBULL | 23,8000 | 1,1000 | 4,85% | 22,5000 | 24,0000 | 22,5000 | 2 397 | 56 050 | 16.08 17:03 |
| IZOLACJA | 1,5100 | 0,0700 | 4,86% | 1,5100 | 1,5100 | 1,5100 | 20 | 30 | 16.08 09:08 |
| CDPROJEKT | 231,3000 | 11,0000 | 4,99% | 220,3000 | 232,8000 | 217,8000 | 475 473 | 106 665 072 | 16.08 17:03 |
| FERRUM | 3,3500 | 0,1600 | 5,02% | 3,1900 | 3,4900 | 3,1900 | 9 720 | 32 343 | 16.08 14:15 |
| PATENTUS | 1,6600 | 0,0800 | 5,06% | 1,5200 | 1,6600 | 1,4400 | 16 613 | 26 414 | 16.08 16:49 |
| MEXPOLSKA | 3,6600 | 0,1800 | 5,17% | 3,3600 | 3,6600 | 3,2200 | 4 663 | 15 383 | 16.08 16:25 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| DROZAPOL | 1,3750 | 0,0700 | 5,36% | 1,3750 | 1,3750 | 1,3750 | 24 | 33 | 16.08 16:43 |
| COALENERG | 0,4600 | 0,0240 | 5,50% | 0,4600 | 0,4600 | 0,4600 | 1 000 | 460 | 16.08 09:23 |
| ULTGAMES | 20,4000 | 1,0800 | 5,59% | 19,4200 | 20,4000 | 19,4000 | 8 912 | 176 360 | 16.08 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 |
| ATM | 9,6000 | 0,6000 | 6,67% | 9,1700 | 9,6000 | 9,1700 | 2 178 | 20 361 | 16.08 13:52 |
| INDATA | 0,3100 | 0,0200 | 6,90% | 0,3000 | 0,3300 | 0,2900 | 127 864 | 40 254 | 30.04 17:00 |
| DATAWALK | 34,5000 | 2,5000 | 7,81% | 32,7000 | 35,3000 | 31,7000 | 7 469 | 255 213 | 16.08 17:00 |
| OTLOG | 5,4000 | 0,4000 | 8,00% | 5,0000 | 5,8500 | 5,0000 | 13 632 | 69 001 | 16.08 12:58 |
| PRIMAMODA | 1,0900 | 0,0900 | 9,00% | 1,0000 | 1,0900 | 1,0000 | 1 814 | 1 816 | 16.08 15:10 |
| CIGAMES | 1,0500 | 0,0950 | 9,95% | 0,9650 | 1,0680 | 0,9500 | 2 231 549 | 2 304 390 | 16.08 17:00 |
| PROCAD | 1,1100 | 0,1100 | 11,00% | 1,0100 | 1,1100 | 1,0100 | 433 | 441 | 13.08 15:00 |
| FAM | 1,8000 | 0,1800 | 11,11% | 1,7000 | 1,8000 | 1,7000 | 297 670 | 523 138 | 19.02 15:28 |
| VOTUM | 10,8000 | 1,2000 | 12,50% | 9,6200 | 10,8000 | 9,6200 | 4 601 | 47 162 | 16.08 17:00 |
| IFSA | 0,2140 | 0,0240 | 12,63% | 0,2180 | 0,2180 | 0,2140 | 4 999 | 1 070 | 07.05 15:17 |
| NANOGROUP | 3,3800 | 0,3800 | 12,67% | 3,0000 | 3,3800 | 3,0000 | 201 | 603 | 14.08 15:01 |
| CAPITAL | 1,3850 | 0,1800 | 14,94% | 1,3850 | 1,3850 | 1,3850 | 10 | 14 | 13.08 11:00 |
| REINHOLD | 0,1400 | 0,0200 | 16,67% | 0,1400 | 0,1400 | 0,1400 | 14 453 | 2 023 | 16.08 11:02 |
| TXM | 0,0850 | 0,0140 | 19,72% | 0,0760 | 0,0850 | 0,0760 | 67 492 | 5 230 | 16.08 15:16 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| WINVEST | 0,0510 | 0,0210 | 70,00% | 0,0510 | 0,0510 | 0,0510 | 3 336 | 170 | 31.07 11:06 |
