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 |
| PRIMAMODA | 0,6900 | -0,1800 | -20,69% | 0,6900 | 0,6900 | 0,6900 | 1 500 | 1 035 | 10.12 15:00 |
| MEDICALG | 20,9000 | -5,3000 | -20,23% | 26,3000 | 26,3000 | 19,9000 | 36 797 | 794 630 | 10.12 17:00 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| IFSA | 0,2800 | -0,0500 | -15,15% | 0,2800 | 0,2800 | 0,2800 | 25 | 7 | 10.12 15:00 |
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| ALTA | 2,1600 | -0,3000 | -12,20% | 2,1800 | 2,1800 | 2,0600 | 10 711 | 23 004 | 10.12 16:19 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| SANWIL | 0,5900 | -0,0700 | -10,61% | 0,6300 | 0,6300 | 0,5900 | 32 082 | 19 412 | 10.12 16:08 |
| AVIAAML | 4,2000 | -0,4900 | -10,45% | 4,5000 | 4,5000 | 4,2000 | 10 042 | 43 043 | 12.07 16:28 |
| JHMDEV | 1,8100 | -0,2100 | -10,40% | 1,9900 | 1,9900 | 1,8100 | 3 373 | 6 688 | 10.12 16:19 |
| HERKULES | 0,7860 | -0,0880 | -10,07% | 0,8400 | 0,8400 | 0,7860 | 8 919 | 7 343 | 10.12 15:01 |
| IBSM | 13,5000 | -1,4000 | -9,40% | 13,5000 | 13,5000 | 13,5000 | 74 | 999 | 10.12 11:00 |
| TALEX | 11,8000 | -1,2000 | -9,23% | 13,0000 | 13,0000 | 11,8000 | 902 | 10 656 | 10.12 09:30 |
| NOVATURAS | 20,0000 | -2,0000 | -9,09% | 22,0000 | 22,0000 | 20,0000 | 1 102 | 22 208 | 10.12 11:44 |
| ATM | 10,1200 | -0,9800 | -8,83% | 11,1400 | 11,6400 | 10,1200 | 21 095 | 223 362 | 10.12 17:00 |
| PAMAPOL | 0,9400 | -0,0900 | -8,74% | 0,9700 | 0,9800 | 0,9000 | 43 391 | 39 899 | 10.12 16:38 |
| IFCAPITAL | 0,4840 | -0,0410 | -7,81% | 0,4860 | 0,4860 | 0,4840 | 1 850 | 897 | 09.12 09:51 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| SLEEPZAG | 0,3380 | -0,0280 | -7,65% | 0,3660 | 0,3660 | 0,3380 | 407 | 138 | 10.12 13:08 |
| CZTOREBKA | 0,3700 | -0,0300 | -7,50% | 0,3700 | 0,3700 | 0,3700 | 6 000 | 2 220 | 30.09 11:14 |
| PBG | 0,0398 | -0,0032 | -7,44% | 0,0398 | 0,0398 | 0,0398 | 1 595 072 | 63 484 | 04.12 12:39 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| PROVIDENT | 6,5000 | -0,5000 | -7,14% | 6,5000 | 6,5000 | 6,5000 | 4 | 26 | 10.12 13:45 |
| DROZAPOL | 1,1550 | -0,0800 | -6,48% | 1,2000 | 1,2000 | 1,1550 | 227 | 262 | 10.12 16:48 |
| IMPEL | 6,5000 | -0,4500 | -6,47% | 6,9000 | 6,9000 | 6,4000 | 11 | 73 | 10.12 09:41 |
| DATAWALK | 48,0000 | -3,2000 | -6,25% | 51,8000 | 51,8000 | 47,4000 | 16 147 | 782 261 | 10.12 17:02 |
| ELZAB | 3,0000 | -0,2000 | -6,25% | 3,0000 | 3,2600 | 3,0000 | 2 899 | 9 292 | 10.12 15:39 |
| YOLO | 1,4850 | -0,0950 | -6,01% | 1,5800 | 1,5800 | 1,4850 | 105 | 156 | 09.12 10:11 |
| PHARMENA | 5,9000 | -0,3600 | -5,75% | 6,2600 | 6,2600 | 5,5400 | 2 936 | 16 614 | 10.12 16:44 |
| SILVANO | 8,9600 | -0,5200 | -5,49% | 9,4200 | 9,4200 | 8,9600 | 111 | 995 | 10.12 09:53 |
| XTB | 3,6300 | -0,2100 | -5,47% | 3,5500 | 3,6300 | 3,5500 | 921 | 3 276 | 10.12 17:00 |
| IZOBLOK | 33,5000 | -1,9000 | -5,37% | 35,4000 | 35,4000 | 33,5000 | 875 | 30 316 | 10.12 16:37 |
| WIELTON | 6,0000 | -0,3400 | -5,36% | 6,3500 | 6,3500 | 5,7500 | 63 920 | 387 763 | 10.12 17:04 |
| AGROTON | 3,4900 | -0,1885 | -5,12% | 3,5000 | 3,5000 | 3,3400 | 9 985 | 33 786 | 10.12 17:00 |
| PATENTUS | 1,3500 | -0,0700 | -4,93% | 1,4300 | 1,4300 | 1,3500 | 18 697 | 25 716 | 10.12 16:35 |
| MIRACULUM | 1,1900 | -0,0600 | -4,80% | 1,2150 | 1,2500 | 1,1900 | 6 410 | 7 760 | 10.12 15:18 |
| WASKO | 1,2000 | -0,0600 | -4,76% | 1,2200 | 1,2400 | 1,1400 | 35 478 | 41 793 | 10.12 17:00 |
| MOBRUK | 101,0000 | -5,0000 | -4,72% | 101,0000 | 101,0000 | 101,0000 | 8 | 808 | 10.12 09:10 |
| ATLANTAPL | 4,2000 | -0,2000 | -4,55% | 4,4000 | 4,4000 | 4,2000 | 6 050 | 25 852 | 10.12 14:16 |
| PANOVA | 13,2000 | -0,6000 | -4,35% | 13,8000 | 13,8000 | 13,2000 | 4 293 | 57 276 | 10.12 16:22 |
| ENERGOINS | 0,9000 | -0,0400 | -4,26% | 0,9480 | 0,9480 | 0,9000 | 2 013 | 1 832 | 10.12 13:33 |
| PMPG | 1,1500 | -0,0500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 2 234 | 2 569 | 10.12 11:31 |
| COMPERIA | 3,2600 | -0,1400 | -4,12% | 3,2600 | 3,2600 | 3,1400 | 1 085 | 3 459 | 10.12 13:54 |
| PGNIG | 4,1420 | -0,1740 | -4,03% | 4,3300 | 4,3300 | 4,1320 | 6 761 536 | 28 256 682 | 10.12 17:04 |
| POZBUD | 1,7100 | -0,0700 | -3,93% | 1,8000 | 1,8000 | 1,7000 | 83 594 | 144 096 | 10.12 17:03 |
| ATLANTIS | 0,4900 | -0,0200 | -3,92% | 0,4900 | 0,4900 | 0,4900 | 1 | 0 | 09.12 15:34 |
| SELENAFM | 14,8000 | -0,6000 | -3,90% | 15,7000 | 15,7000 | 14,8000 | 3 136 | 47 900 | 10.12 17:00 |
| AUGA | 2,0000 | -0,0800 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 15 | 30 | 10.12 16:30 |
| EUCO | 2,5000 | -0,1000 | -3,85% | 2,6500 | 2,6500 | 2,5000 | 14 508 | 37 196 | 10.12 16:40 |
| SESCOM | 25,0000 | -1,0000 | -3,85% | 25,0000 | 25,0000 | 25,0000 | 35 | 875 | 10.12 16:43 |
| SELVITA | 23,0200 | -0,9000 | -3,76% | 24,0000 | 24,0000 | 23,0200 | 754 | 17 556 | 10.12 17:00 |
| I2DEV | 9,0500 | -0,3500 | -3,72% | 9,4000 | 9,4500 | 9,0500 | 4 238 | 39 446 | 09.12 11:25 |
| TRANSPOL | 3,1300 | -0,1200 | -3,69% | 3,2450 | 3,2450 | 3,0550 | 30 510 | 95 262 | 10.12 17:00 |
| EUROHOLD | 5,3000 | -0,2000 | -3,64% | 5,3000 | 5,3000 | 5,3000 | 3 | 16 | 10.12 16:26 |
| ORZBIALY | 10,8000 | -0,4000 | -3,57% | 11,0000 | 11,0000 | 10,5000 | 52 760 | 568 337 | 10.12 17:00 |
| AIRWAY | 0,4980 | -0,0180 | -3,49% | 0,4920 | 0,5100 | 0,4720 | 805 514 | 385 854 | 10.12 17:00 |
| ORCOGROUP | 1,4000 | -0,0500 | -3,45% | 1,3300 | 1,4600 | 1,3300 | 35 | 50 | 10.12 17:00 |
| PGO | 1,1200 | -0,0400 | -3,45% | 1,1500 | 1,1500 | 1,0700 | 4 438 | 4 867 | 10.12 16:46 |
| IMMOBILE | 2,8600 | -0,1000 | -3,38% | 2,9700 | 2,9700 | 2,8600 | 3 339 | 9 704 | 10.12 16:49 |
| POLNORD | 1,8750 | -0,0650 | -3,35% | 1,9700 | 1,9700 | 1,8400 | 259 643 | 488 506 | 10.12 17:02 |
| FASING | 14,5000 | -0,5000 | -3,33% | 15,0000 | 15,0000 | 14,5000 | 1 044 | 15 181 | 10.12 16:35 |
| EDINVEST | 2,4000 | -0,0800 | -3,23% | 2,4000 | 2,4000 | 2,4000 | 200 | 480 | 09.12 10:10 |
| OVOSTAR | 77,0000 | -2,5000 | -3,14% | 77,0000 | 80,0000 | 75,0000 | 3 994 | 313 412 | 10.12 16:49 |
| SFINKS | 0,6200 | -0,0200 | -3,13% | 0,5820 | 0,6340 | 0,5820 | 21 853 | 13 315 | 10.12 14:07 |
| STELMET | 7,7500 | -0,2500 | -3,12% | 7,7500 | 7,7500 | 7,7500 | 6 | 47 | 10.12 15:00 |
| OPENFIN | 0,9400 | -0,0300 | -3,09% | 0,9700 | 0,9700 | 0,8900 | 32 401 | 30 206 | 10.12 16:46 |
| GLCOSMED | 1,3000 | -0,0400 | -2,99% | 1,3400 | 1,3400 | 1,0500 | 355 | 385 | 10.12 15:40 |
| MABION | 89,7000 | -2,7000 | -2,92% | 91,1000 | 92,9000 | 88,4000 | 10 490 | 945 871 | 10.12 17:04 |
| OTMUCHOW | 1,3500 | -0,0400 | -2,88% | 1,3900 | 1,3900 | 1,3500 | 3 005 | 4 057 | 10.12 15:19 |
| MOL | 38,3800 | -1,1200 | -2,84% | 38,3800 | 38,3800 | 38,3800 | 1 | 38 | 10.12 16:44 |
| MIRBUD | 1,0300 | -0,0300 | -2,83% | 1,0500 | 1,0600 | 1,0300 | 338 823 | 354 911 | 10.12 17:00 |
| BSCDRUK | 41,5000 | -1,2000 | -2,81% | 42,6000 | 42,6000 | 41,5000 | 710 | 29 706 | 10.12 16:06 |
| PROTEKTOR | 3,4600 | -0,1000 | -2,81% | 3,5600 | 3,5600 | 3,4400 | 11 003 | 37 851 | 10.12 17:00 |
| AILLERON | 7,7000 | -0,2200 | -2,78% | 7,7800 | 7,7800 | 7,7000 | 1 156 | 8 908 | 10.12 13:37 |
| MBWS | 10,7000 | -0,3000 | -2,73% | 10,7000 | 10,7000 | 10,7000 | 25 | 268 | 10.12 13:58 |
| PEKABEX | 9,0000 | -0,2500 | -2,70% | 9,0000 | 9,0000 | 9,0000 | 2 601 | 23 409 | 10.12 13:03 |
| TRITON | 1,8800 | -0,0500 | -2,59% | 1,8300 | 1,8800 | 1,8300 | 554 | 1 040 | 10.12 11:07 |
| CDPROJEKT | 257,1000 | -6,8000 | -2,58% | 264,0000 | 264,0000 | 257,0000 | 137 756 | 35 594 200 | 10.12 17:01 |
| GPW | 40,9500 | -1,0500 | -2,50% | 41,7000 | 41,9000 | 40,9500 | 47 152 | 1 962 729 | 10.12 17:00 |
| MEDIACAP | 1,9500 | -0,0500 | -2,50% | 1,9400 | 1,9500 | 1,9400 | 231 | 449 | 10.12 11:05 |
| INTERCARS | 196,0000 | -5,0000 | -2,49% | 199,5000 | 199,5000 | 192,0000 | 22 855 | 4 505 056 | 10.12 17:00 |
| KSGAGRO | 1,2400 | -0,0300 | -2,36% | 1,2400 | 1,2400 | 1,2400 | 5 000 | 6 200 | 06.12 11:00 |
| IALBGR | 0,2500 | -0,0060 | -2,34% | 0,2500 | 0,2500 | 0,2500 | 12 800 | 3 200 | 09.12 15:23 |
| ASSECOSEE | 25,2000 | -0,6000 | -2,33% | 25,6000 | 25,8000 | 25,2000 | 1 987 | 50 414 | 10.12 17:00 |
| MONNARI | 3,0000 | -0,0700 | -2,28% | 3,0800 | 3,0800 | 2,9700 | 32 734 | 98 347 | 10.12 16:45 |
| GETINOBLE | 0,3020 | -0,0070 | -2,27% | 0,3040 | 0,3040 | 0,3020 | 379 866 | 115 217 | 10.12 15:29 |
| INC | 1,7400 | -0,0400 | -2,25% | 1,7400 | 1,7400 | 1,7400 | 348 | 606 | 09.12 10:53 |
| LUBAWA | 0,7820 | -0,0180 | -2,25% | 0,8080 | 0,8080 | 0,7820 | 49 952 | 39 476 | 10.12 17:00 |
| MLSYSTEM | 26,1000 | -0,6000 | -2,25% | 26,7000 | 26,8000 | 26,0000 | 822 | 21 860 | 10.12 17:00 |
| MCI | 8,7600 | -0,2000 | -2,23% | 8,9000 | 8,9000 | 8,7600 | 753 | 6 602 | 10.12 17:00 |
| IMCOMPANY | 13,2000 | -0,3000 | -2,22% | 13,5000 | 13,5000 | 13,2000 | 2 191 | 29 049 | 10.12 16:46 |
| GROCLIN | 1,7300 | -0,0380 | -2,15% | 1,7620 | 1,7620 | 1,7100 | 24 566 | 42 215 | 10.12 17:04 |
| HELIO | 9,3000 | -0,2000 | -2,11% | 9,3000 | 9,3000 | 9,3000 | 89 | 828 | 10.12 09:04 |
| SANPL | 269,2000 | -5,8000 | -2,11% | 276,6000 | 277,6000 | 267,8000 | 67 394 | 18 314 106 | 10.12 17:01 |
| ASBIS | 3,1000 | -0,0650 | -2,05% | 3,1850 | 3,2000 | 3,0600 | 164 530 | 512 115 | 10.12 17:01 |
| EKOEXPORT | 5,2500 | -0,1100 | -2,05% | 5,3500 | 5,3800 | 5,2100 | 13 412 | 70 686 | 10.12 17:00 |
| TATRY | 144,0000 | -3,0000 | -2,04% | 144,0000 | 144,0000 | 144,0000 | 10 | 1 440 | 09.12 09:00 |
| GRODNO | 5,8200 | -0,1200 | -2,02% | 5,9400 | 5,9400 | 5,7600 | 7 771 | 45 218 | 10.12 16:42 |
| ENEA | 8,5450 | -0,1750 | -2,01% | 8,6900 | 8,7400 | 8,5300 | 128 733 | 1 107 045 | 10.12 17:00 |
| FERRO | 14,7000 | -0,3000 | -2,00% | 15,0000 | 15,0000 | 14,6500 | 2 958 | 43 548 | 10.12 16:08 |
| MILLENNIUM | 5,5900 | -0,1100 | -1,93% | 5,7300 | 5,7300 | 5,5400 | 559 789 | 3 126 930 | 10.12 17:00 |
| SANTANDER | 15,7000 | -0,3000 | -1,88% | 15,7000 | 15,7000 | 15,7000 | 36 | 565 | 10.12 17:00 |
| LIBET | 0,5300 | -0,0100 | -1,85% | 0,5540 | 0,5540 | 0,5300 | 54 448 | 29 075 | 10.12 17:00 |
| VISTAL | 2,1300 | -0,0400 | -1,84% | 2,2300 | 2,2300 | 2,1100 | 31 834 | 68 381 | 10.12 17:00 |
| SWISSMED | 4,4000 | -0,0800 | -1,79% | 4,5000 | 4,7200 | 4,1200 | 6 004 | 26 438 | 10.12 17:00 |
| OEX | 16,7000 | -0,3000 | -1,76% | 16,7000 | 16,7000 | 16,7000 | 77 | 1 286 | 10.12 11:41 |
| ERBUD | 18,2000 | -0,3000 | -1,62% | 18,3500 | 18,7000 | 18,0000 | 6 617 | 120 572 | 10.12 17:00 |
| PZU | 37,1800 | -0,6100 | -1,61% | 37,6300 | 37,6900 | 37,0200 | 984 038 | 36 683 524 | 10.12 17:04 |
| CIGAMES | 0,8610 | -0,0140 | -1,60% | 0,8760 | 0,8760 | 0,8600 | 140 021 | 121 489 | 10.12 16:49 |
| IDEABANK | 2,4600 | -0,0400 | -1,60% | 2,5000 | 2,5200 | 2,4600 | 28 701 | 71 303 | 10.12 17:00 |
| BOOMBIT | 6,8510 | -0,1110 | -1,59% | 6,9620 | 7,0100 | 6,5000 | 6 954 | 47 671 | 10.12 17:00 |
| SEKO | 9,3000 | -0,1500 | -1,59% | 9,4500 | 9,4500 | 9,3000 | 127 | 1 198 | 10.12 13:17 |
| GRUPAAZOTY | 29,0400 | -0,4600 | -1,56% | 29,5000 | 29,5800 | 28,9800 | 24 650 | 719 405 | 10.12 17:00 |
| ALTUSTFI | 1,5500 | -0,0240 | -1,52% | 1,5760 | 1,5760 | 1,5200 | 28 406 | 43 685 | 10.12 16:22 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| BIOTON | 3,9400 | -0,0600 | -1,50% | 3,9900 | 4,0000 | 3,9200 | 6 899 | 27 410 | 10.12 17:00 |
| KREDYTIN | 14,1000 | -0,2000 | -1,40% | 13,7000 | 14,3000 | 13,7000 | 1 338 | 19 095 | 10.12 15:19 |
| TIM | 10,5500 | -0,1500 | -1,40% | 10,7000 | 10,8000 | 10,3500 | 22 174 | 232 959 | 10.12 17:00 |
| XTPL | 107,0000 | -1,5000 | -1,38% | 109,5000 | 110,5000 | 105,5000 | 406 | 43 210 | 10.12 16:04 |
| NTTSYSTEM | 2,2700 | -0,0300 | -1,30% | 2,2700 | 2,2700 | 2,2000 | 2 500 | 5 506 | 10.12 16:35 |
| PKPCARGO | 19,9400 | -0,2600 | -1,29% | 20,2500 | 20,3000 | 19,5000 | 24 175 | 481 999 | 10.12 17:00 |
| PEKAO | 93,9800 | -1,2200 | -1,28% | 95,4800 | 95,4800 | 93,6000 | 547 086 | 51 567 704 | 10.12 17:03 |
| ORION | 7,8500 | -0,1000 | -1,26% | 8,0000 | 8,0000 | 7,8500 | 6 | 48 | 10.12 09:07 |
| URSUS | 0,5690 | -0,0070 | -1,22% | 0,5700 | 0,5760 | 0,5600 | 51 834 | 29 381 | 10.12 16:46 |
| KOMPUTRON | 2,4600 | -0,0300 | -1,20% | 2,5000 | 2,5000 | 2,4200 | 4 307 | 10 515 | 10.12 17:00 |
| KRVITAMIN | 4,2000 | -0,0500 | -1,18% | 4,2500 | 4,2500 | 4,2000 | 1 004 | 4 238 | 10.12 17:00 |
| AMREST | 46,6500 | -0,5500 | -1,17% | 46,7000 | 47,0000 | 46,0000 | 55 679 | 2 593 702 | 10.12 17:00 |
| K2INTERNT | 8,9000 | -0,1000 | -1,11% | 9,1000 | 9,2500 | 8,9000 | 5 635 | 50 524 | 10.12 16:47 |
| CYFRPLSAT | 27,4000 | -0,3000 | -1,08% | 27,8600 | 27,8600 | 27,3200 | 369 772 | 10 171 978 | 10.12 17:01 |
| ZEPAK | 7,3200 | -0,0800 | -1,08% | 7,3800 | 7,4200 | 7,3000 | 7 325 | 53 753 | 10.12 15:57 |
| STALPROD | 187,0000 | -2,0000 | -1,06% | 189,0000 | 189,0000 | 184,0000 | 232 | 43 314 | 10.12 17:00 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| SILVAIR-REGS | 11,0000 | -0,1100 | -0,99% | 11,0000 | 11,0000 | 11,0000 | 2 | 22 | 10.12 09:00 |
| PKNORLEN | 80,9800 | -0,8000 | -0,98% | 81,8800 | 81,9000 | 79,5000 | 1 230 308 | 98 941 304 | 10.12 17:02 |
| PLASTBOX | 2,0500 | -0,0200 | -0,97% | 2,1600 | 2,1600 | 2,0500 | 19 385 | 39 919 | 10.12 15:00 |
| CLNPHARMA | 43,0000 | -0,4000 | -0,92% | 43,4000 | 43,4000 | 42,5000 | 7 988 | 341 863 | 10.12 16:44 |
| RELPOL | 5,4000 | -0,0500 | -0,92% | 5,4000 | 5,4000 | 5,3500 | 1 711 | 9 186 | 10.12 15:51 |
| KPPD | 22,0000 | -0,2000 | -0,90% | 22,2000 | 22,2000 | 22,0000 | 470 | 10 340 | 10.12 09:51 |
| WINVEST | 0,1100 | -0,0010 | -0,90% | 0,1100 | 0,1100 | 0,1100 | 90 | 10 | 10.12 11:00 |
| SOLAR | 5,6000 | -0,0500 | -0,88% | 5,6500 | 5,6500 | 5,3000 | 2 368 | 12 901 | 10.12 14:55 |
| WIRTUALNA | 67,4000 | -0,6000 | -0,88% | 68,2000 | 69,0000 | 66,0000 | 1 814 | 121 384 | 10.12 17:00 |
| PEMANAGER | 11,4000 | -0,1000 | -0,87% | 12,0000 | 12,0000 | 11,4000 | 2 428 | 28 172 | 10.12 13:17 |
| SERINUS | 0,4560 | -0,0040 | -0,87% | 0,4520 | 0,4580 | 0,4480 | 188 431 | 84 993 | 10.12 17:03 |
| SUNEX | 9,2400 | -0,0800 | -0,86% | 9,3600 | 9,3600 | 9,1000 | 1 860 | 17 013 | 10.12 16:43 |
| TORPOL | 6,9000 | -0,0600 | -0,86% | 7,0000 | 7,0000 | 6,9000 | 3 050 | 21 273 | 10.12 17:00 |
| UNIMA | 2,3200 | -0,0200 | -0,85% | 2,2800 | 2,3200 | 2,2800 | 863 | 1 983 | 10.12 15:48 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| EFEKT | 11,9000 | -0,1000 | -0,83% | 12,0000 | 12,0000 | 11,4000 | 1 287 | 15 049 | 10.12 15:37 |
| WOJAS | 4,8000 | -0,0400 | -0,83% | 4,8400 | 4,8400 | 4,8000 | 125 | 600 | 10.12 11:29 |
| FON | 0,4860 | -0,0040 | -0,82% | 0,4860 | 0,4860 | 0,4860 | 901 | 438 | 10.12 15:18 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| DEVELIA | 2,4900 | -0,0200 | -0,80% | 2,5100 | 2,5200 | 2,4900 | 58 228 | 145 879 | 10.12 17:04 |
| ZYWIEC | 496,0000 | -4,0000 | -0,80% | 498,0000 | 498,0000 | 482,0000 | 60 | 29 240 | 10.12 15:31 |
| STAPORKOW | 1,2600 | -0,0100 | -0,79% | 1,2700 | 1,2700 | 1,2600 | 17 641 | 22 240 | 10.12 15:37 |
| ABPL | 25,6000 | -0,2000 | -0,78% | 25,9000 | 25,9000 | 25,4000 | 1 072 | 27 550 | 10.12 15:42 |
| CORMAY | 1,0240 | -0,0080 | -0,78% | 1,0100 | 1,0280 | 1,0020 | 73 278 | 73 992 | 10.12 17:00 |
| KOMPAP | 6,3500 | -0,0500 | -0,78% | 6,3000 | 6,3500 | 6,3000 | 6 102 | 38 743 | 10.12 16:24 |
| ENELMED | 13,0000 | -0,1000 | -0,76% | 13,0000 | 13,0000 | 13,0000 | 30 | 390 | 09.12 09:00 |
| PEP | 26,7000 | -0,2000 | -0,74% | 26,5000 | 26,9000 | 26,5000 | 1 568 | 41 632 | 10.12 16:10 |
| SKOTAN | 0,7300 | -0,0050 | -0,68% | 0,6900 | 0,7400 | 0,6900 | 25 145 | 18 298 | 10.12 17:00 |
| NOWAGALA | 0,7400 | -0,0050 | -0,67% | 0,7400 | 0,7400 | 0,7400 | 14 899 | 11 025 | 10.12 11:29 |
| SNIEZKA | 77,5000 | -0,5000 | -0,64% | 78,0000 | 78,0000 | 77,5000 | 46 | 3 577 | 10.12 13:44 |
| VRG | 3,9400 | -0,0250 | -0,63% | 3,9650 | 3,9650 | 3,9000 | 364 406 | 1 435 913 | 10.12 17:00 |
| ASMGROUP | 3,2800 | -0,0200 | -0,61% | 3,2800 | 3,2800 | 3,2800 | 2 | 7 | 04.12 16:35 |
| ZAMET | 0,8650 | -0,0050 | -0,57% | 0,8700 | 0,8700 | 0,8400 | 4 465 | 3 795 | 10.12 16:16 |
| CITYSERV | 9,0700 | -0,0500 | -0,55% | 9,0700 | 9,0700 | 9,0700 | 1 | 9 | 05.12 09:00 |
| VIGOSYS | 376,0000 | -2,0000 | -0,53% | 376,0000 | 376,0000 | 372,0000 | 105 | 39 080 | 10.12 16:44 |
| INGBSK | 190,0000 | -1,0000 | -0,52% | 190,0000 | 191,0000 | 188,4000 | 1 959 | 371 722 | 10.12 17:00 |
| MARVIPOL | 3,9800 | -0,0200 | -0,50% | 3,9600 | 3,9800 | 3,8700 | 9 458 | 36 901 | 10.12 16:23 |
| PHN | 10,9000 | -0,0500 | -0,46% | 10,9500 | 10,9500 | 10,7000 | 8 064 | 87 012 | 10.12 16:23 |
| R22 | 21,5000 | -0,1000 | -0,46% | 21,6000 | 21,6000 | 21,5000 | 58 | 1 251 | 10.12 15:33 |
| PULAWY | 88,0000 | -0,4000 | -0,45% | 88,8000 | 90,8000 | 88,0000 | 431 | 38 410 | 10.12 16:30 |
| ATMGRUPA | 4,5300 | -0,0200 | -0,44% | 4,5500 | 4,5500 | 4,4000 | 1 823 | 8 074 | 10.12 14:38 |
| COGNOR | 1,1300 | -0,0050 | -0,44% | 1,1350 | 1,1350 | 1,1250 | 59 919 | 67 728 | 10.12 16:15 |
| BBIDEV | 4,6700 | -0,0200 | -0,43% | 4,3900 | 4,6700 | 4,3900 | 13 876 | 61 984 | 10.12 16:43 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| TBULL | 12,9500 | -0,0500 | -0,38% | 13,3000 | 13,3000 | 12,8000 | 1 610 | 21 028 | 10.12 13:42 |
| WORKSERV | 0,5190 | -0,0020 | -0,38% | 0,5200 | 0,5360 | 0,5140 | 137 464 | 72 420 | 10.12 17:00 |
| COMP | 59,0000 | -0,2000 | -0,34% | 59,0000 | 59,0000 | 59,0000 | 76 | 4 484 | 09.12 13:47 |
| TOWERINVT | 29,6000 | -0,1000 | -0,34% | 26,9000 | 29,6000 | 26,9000 | 7 | 199 | 05.12 16:16 |
| CFI | 0,2990 | -0,0010 | -0,33% | 0,2990 | 0,2990 | 0,2990 | 500 | 150 | 10.12 15:00 |
| STALEXP | 3,0700 | -0,0100 | -0,32% | 3,0700 | 3,1200 | 3,0600 | 36 103 | 111 041 | 10.12 17:00 |
| ASTARTA | 15,9000 | -0,0500 | -0,31% | 15,9000 | 16,0000 | 15,9000 | 3 287 | 52 557 | 10.12 16:06 |
| MILKILAND | 0,3360 | -0,0010 | -0,30% | 0,3360 | 0,3360 | 0,3360 | 5 000 | 1 680 | 10.12 11:00 |
| ELBUDOWA | 6,9800 | -0,0200 | -0,29% | 6,9000 | 7,0800 | 6,7800 | 12 632 | 87 012 | 10.12 17:00 |
| PRAGMAINK | 6,9800 | -0,0200 | -0,29% | 6,9800 | 6,9800 | 6,9800 | 86 | 600 | 10.12 15:09 |
| ATAL | 36,9000 | -0,1000 | -0,27% | 37,4000 | 37,4000 | 34,0000 | 1 096 | 39 157 | 10.12 17:00 |
| DECORA | 18,9000 | -0,0500 | -0,26% | 19,1000 | 19,1000 | 18,2500 | 30 870 | 583 304 | 10.12 17:00 |
| ERGIS | 3,8500 | -0,0100 | -0,26% | 3,8500 | 3,8500 | 3,8500 | 2 554 | 9 833 | 10.12 15:37 |
| FERRUM | 3,8700 | -0,0100 | -0,26% | 3,8700 | 3,8700 | 3,8700 | 976 | 3 777 | 10.12 15:07 |
| SANOK | 18,9000 | -0,0500 | -0,26% | 18,8000 | 18,9000 | 18,4000 | 651 | 12 095 | 10.12 17:00 |
| APSENERGY | 1,9950 | -0,0050 | -0,25% | 2,0000 | 2,0000 | 1,9950 | 504 | 1 006 | 10.12 14:47 |
| BORYSZEW | 4,0500 | -0,0100 | -0,25% | 4,0550 | 4,0650 | 4,0200 | 129 729 | 524 001 | 10.12 17:04 |
| HARPER | 0,0798 | -0,0002 | -0,25% | 0,0798 | 0,0798 | 0,0798 | 23 185 | 1 850 | 10.12 15:00 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| PKOBP | 33,7100 | -0,0800 | -0,24% | 33,7900 | 34,3700 | 33,2300 | 2 140 483 | 72 192 720 | 10.12 17:00 |
| AGORA | 9,8200 | -0,0200 | -0,20% | 10,0000 | 10,0000 | 9,8000 | 4 221 | 41 465 | 10.12 16:48 |
| HANDLOWY | 52,2000 | -0,1000 | -0,19% | 52,2000 | 52,2000 | 51,5000 | 88 789 | 4 610 313 | 10.12 17:00 |
| JSW | 20,4800 | -0,0400 | -0,19% | 20,4800 | 21,0400 | 20,2400 | 1 026 828 | 21 231 120 | 10.12 17:01 |
| VIVID | 1,1380 | -0,0020 | -0,18% | 1,1300 | 1,1580 | 1,1120 | 50 225 | 56 855 | 10.12 17:00 |
| TALANX | 177,9000 | -0,1000 | -0,06% | 179,0000 | 179,0000 | 177,0000 | 28 | 4 959 | 10.12 11:00 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| ALUMETAL | 39,7000 | 0,0000 | 0,00% | 39,7000 | 39,7000 | 39,7000 | 410 | 16 277 | 10.12 15:52 |
| APATOR | 21,2000 | 0,0000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 2 256 | 47 827 | 10.12 12:56 |
| APLISENS | 10,5000 | 0,0000 | 0,00% | 10,5000 | 10,5000 | 10,2000 | 1 113 | 11 387 | 10.12 12:29 |
| ARCTIC | 3,4700 | 0,0000 | 0,00% | 3,4700 | 3,4700 | 3,4500 | 2 496 | 8 655 | 10.12 16:47 |
| ARTIFEX | 2,8600 | 0,0000 | 0,00% | 2,8000 | 2,8800 | 2,7500 | 5 565 | 15 484 | 10.12 14:30 |
| ASSECOPOL | 58,0000 | 0,0000 | 0,00% | 58,0000 | 58,2000 | 57,3500 | 69 501 | 4 026 244 | 10.12 17:00 |
| ATENDE | 3,1000 | 0,0000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 2 | 6 | 10.12 09:00 |
| ATREM | 2,0800 | 0,0000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 35 820 | 74 506 | 10.12 09:00 |
| AWBUD | 0,7000 | 0,0000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 283 | 198 | 10.12 15:00 |
| BAHOLDING | 1,0100 | 0,0000 | 0,00% | 1,0100 | 1,0140 | 0,9880 | 71 525 | 71 245 | 10.12 17:00 |
| BEDZIN | 13,7500 | 0,0000 | 0,00% | 13,7500 | 13,7500 | 13,7500 | 1 | 14 | 10.12 09:03 |
| BIK | 15,4000 | 0,0000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 191 | 2 941 | 10.12 09:56 |
| BOS | 6,8000 | 0,0000 | 0,00% | 6,6600 | 6,8000 | 6,6600 | 3 068 | 20 697 | 10.12 16:16 |
| BUMECH | 3,0000 | 0,0000 | 0,00% | 2,9500 | 3,0000 | 2,9000 | 5 495 | 16 165 | 10.12 16:27 |
| CAPITAL | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 7 456 | 8 947 | 10.12 15:03 |
| CEZ | 85,0000 | 0,0000 | 0,00% | 85,1500 | 85,1500 | 85,0000 | 7 | 596 | 10.12 13:22 |
| CIECH | 37,9000 | 0,0000 | 0,00% | 37,9000 | 38,0000 | 37,2000 | 81 985 | 3 104 097 | 10.12 17:00 |
| CNT | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 1 001 | 14 515 | 10.12 09:39 |
| COALENERG | 0,2000 | 0,0000 | 0,00% | 0,2000 | 0,2000 | 0,2000 | 30 477 | 6 095 | 10.12 15:00 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMARCH | 188,0000 | 0,0000 | 0,00% | 188,5000 | 192,0000 | 188,0000 | 5 762 | 1 097 824 | 10.12 17:00 |
| DELKO | 10,3000 | 0,0000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 2 | 21 | 10.12 13:28 |
| DGA | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 10 | 62 | 10.12 09:00 |
| DOMDEV | 92,2000 | 0,0000 | 0,00% | 92,8000 | 93,4000 | 92,2000 | 1 112 | 103 315 | 10.12 17:02 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 2 500 | 375 | 03.12 11:00 |
| ELEKTROTI | 3,9000 | 0,0000 | 0,00% | 3,8400 | 3,9000 | 3,7400 | 501 | 1 878 | 09.12 16:49 |
| ENAP | 1,3800 | 0,0000 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 2 | 3 | 10.12 09:00 |
| ERG | 31,0000 | 0,0000 | 0,00% | 31,8000 | 31,8000 | 30,8000 | 151 | 4 657 | 10.12 16:42 |
| ESOTIQ | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,5000 | 97 | 1 120 | 10.12 17:00 |
| ESSYSTEM | 3,4600 | 0,0000 | 0,00% | 3,4600 | 3,4600 | 3,4600 | 9 516 | 32 925 | 10.12 16:24 |
| ESTAR | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 6 | 9 | 09.12 11:14 |
| EVEREST | 0,3900 | 0,0000 | 0,00% | 0,3900 | 0,3900 | 0,3900 | 1 | 0 | 09.12 09:00 |
| FAMUR | 2,9400 | 0,0000 | 0,00% | 2,9400 | 2,9600 | 2,9250 | 113 581 | 333 977 | 10.12 17:00 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 12,7000 | 0,0000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | 10 | 127 | 10.12 16:35 |
| FMG | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 130 | 1 170 | 25.11 11:00 |
| GETIN | 1,7700 | 0,0000 | 0,00% | 1,7620 | 1,7980 | 1,7420 | 312 927 | 551 380 | 10.12 17:00 |
| GTC | 9,6000 | 0,0000 | 0,00% | 9,6000 | 9,6100 | 9,6000 | 25 029 | 240 285 | 10.12 17:04 |
| HMINWEST | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 10 | 142 | 10.12 10:47 |
| IDMSA | 0,9400 | 0,0000 | 0,00% | 0,9400 | 0,9700 | 0,9400 | 166 | 156 | 10.12 15:18 |
| IFIRMA | 3,2900 | 0,0000 | 0,00% | 3,2900 | 3,2900 | 3,2300 | 1 333 | 4 369 | 10.12 12:13 |
| IMPERA | 0,8100 | 0,0000 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 638 | 517 | 10.12 15:46 |
| INPRO | 4,8000 | 0,0000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 2 | 10 | 10.12 09:01 |
| INTERSPPL | 1,7600 | 0,0000 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 70 | 123 | 10.12 09:16 |
| IQP | 0,2000 | 0,0000 | 0,00% | 0,2000 | 0,2000 | 0,2000 | 12 000 | 2 400 | 10.12 15:00 |
| IZOLACJA | 1,5300 | 0,0000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 2 | 3 | 10.12 09:00 |
| JWCONSTR | 2,9600 | 0,0000 | 0,00% | 2,9800 | 2,9800 | 2,9600 | 16 722 | 49 497 | 10.12 15:28 |
| KBDOM | 0,3020 | 0,0000 | 0,00% | 0,3020 | 0,3020 | 0,3020 | 80 | 24 | 09.12 11:00 |
| KINOPOL | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 9,9500 | 3 452 | 34 476 | 10.12 12:47 |
| KONSSTALI | 26,5000 | 0,0000 | 0,00% | 26,5000 | 26,5000 | 26,5000 | 2 | 53 | 10.12 12:56 |
| KRAKCHEM | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 1 770 | 708 | 10.12 13:29 |
| KREC | 5,2000 | 0,0000 | 0,00% | 5,2800 | 5,2800 | 5,2000 | 131 | 691 | 10.12 09:03 |
| LENA | 3,3900 | 0,0000 | 0,00% | 3,3900 | 3,3900 | 3,3800 | 3 205 | 10 855 | 10.12 14:57 |
| LIVECHAT | 40,5000 | 0,0000 | 0,00% | 40,5000 | 40,7000 | 40,5000 | 2 392 | 96 923 | 10.12 17:00 |
| MAKARONPL | 4,7200 | 0,0000 | 0,00% | 4,7000 | 4,7200 | 4,7000 | 2 096 | 9 892 | 09.12 16:07 |
| MANGATA | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 1 | 70 | 10.12 09:03 |
| MFO | 24,5000 | 0,0000 | 0,00% | 24,7000 | 24,7000 | 24,5000 | 726 | 17 788 | 10.12 17:00 |
| MOJ | 0,8300 | 0,0000 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 2 028 | 1 683 | 09.12 13:13 |
| MORIZON | 0,9000 | 0,0000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 2 707 | 2 436 | 10.12 12:05 |
| MUZA | 2,7000 | 0,0000 | 0,00% | 2,8200 | 2,8200 | 2,7000 | 1 727 | 4 773 | 09.12 14:14 |
| MWTRADE | 3,3800 | 0,0000 | 0,00% | 3,3800 | 3,3800 | 3,3800 | 311 | 1 051 | 10.12 09:31 |
| NOVITA | 42,0000 | 0,0000 | 0,00% | 41,0000 | 42,0000 | 41,0000 | 15 | 629 | 10.12 11:32 |
| OAT | 10,3500 | 0,0000 | 0,00% | 10,3500 | 10,3500 | 9,9800 | 1 703 | 17 079 | 10.12 17:00 |
| ORBIS | 115,0000 | 0,0000 | 0,00% | 115,0000 | 115,0000 | 115,0000 | 1 | 115 | 10.12 12:10 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| PBKM | 62,4000 | 0,0000 | 0,00% | 62,4000 | 62,4000 | 62,4000 | 386 | 24 086 | 10.12 17:00 |
| PBSFINANSE | 0,1800 | 0,0000 | 0,00% | 0,1800 | 0,1800 | 0,1800 | 3 | 1 | 02.12 11:00 |
| PCCROKITA | 49,0000 | 0,0000 | 0,00% | 49,0000 | 49,0000 | 48,5000 | 550 | 26 929 | 10.12 15:25 |
| 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 | 0,3300 | 0,0000 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 5 000 | 1 650 | 09.12 11:13 |
| POLICE | 10,2000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,2000 | 11 639 | 118 826 | 10.12 17:01 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| PROCAD | 0,9900 | 0,0000 | 0,00% | 0,9220 | 0,9900 | 0,9220 | 105 | 97 | 10.12 15:00 |
| PROCHEM | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 2 | 32 | 10.12 09:00 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| QUANTUM | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 183 | 2 562 | 06.12 15:00 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| RADPOL | 1,3600 | 0,0000 | 0,00% | 1,3850 | 1,3850 | 1,3600 | 4 360 | 5 930 | 10.12 12:26 |
| RAFAKO | 0,9000 | 0,0000 | 0,00% | 0,8900 | 0,9120 | 0,8810 | 120 579 | 108 608 | 10.12 17:00 |
| RAFAMET | 8,9000 | 0,0000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 59 | 525 | 10.12 12:32 |
| RAWLPLUG | 8,1200 | 0,0000 | 0,00% | 8,1200 | 8,1200 | 8,1200 | 3 767 | 30 588 | 10.12 15:08 |
| REDAN | 0,2300 | 0,0000 | 0,00% | 0,2020 | 0,2300 | 0,2020 | 12 890 | 2 727 | 10.12 15:08 |
| RESBUD | 0,4480 | 0,0000 | 0,00% | 0,4480 | 0,4480 | 0,4480 | 4 800 | 2 150 | 10.12 15:00 |
| RONSON | 0,8250 | 0,0000 | 0,00% | 0,8250 | 0,8250 | 0,8100 | 4 797 | 3 957 | 10.12 16:43 |
| ROPCZYCE | 21,8000 | 0,0000 | 0,00% | 22,0000 | 22,0000 | 21,6000 | 1 025 | 22 318 | 10.12 16:48 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SIMPLE | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 2 | 13 | 10.12 09:00 |
| SOPHARMA | 8,0000 | 0,0000 | 0,00% | 7,0000 | 8,0000 | 7,0000 | 449 | 3 587 | 06.12 17:00 |
| STALPROFI | 7,0500 | 0,0000 | 0,00% | 6,8500 | 7,0500 | 6,8000 | 6 068 | 42 650 | 10.12 17:00 |
| STARHEDGE | 0,5100 | 0,0000 | 0,00% | 0,5200 | 0,5200 | 0,4900 | 3 403 | 1 709 | 09.12 17:00 |
| SUWARY | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 5 | 60 | 10.12 09:00 |
| SYGNITY | 2,4300 | 0,0000 | 0,00% | 2,4400 | 2,4400 | 2,4200 | 2 708 | 6 582 | 10.12 14:42 |
| TARCZYNSKI | 15,3000 | 0,0000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 50 | 765 | 10.12 11:00 |
| TERMOREX | 1,0200 | 0,0000 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1 | 1 | 10.12 09:25 |
| ULMA | 53,5000 | 0,0000 | 0,00% | 55,0000 | 55,0000 | 53,5000 | 4 | 217 | 10.12 15:45 |
| UNICREDIT | 53,2000 | 0,0000 | 0,00% | 53,2000 | 53,2000 | 53,2000 | 221 | 11 757 | 10.12 09:30 |
| UNIMOT | 28,0000 | 0,0000 | 0,00% | 28,6000 | 28,6000 | 27,3000 | 6 079 | 169 052 | 10.12 17:00 |
| VOXEL | 31,3000 | 0,0000 | 0,00% | 31,3000 | 31,3000 | 31,3000 | 90 | 2 817 | 10.12 16:19 |
| WIKANA | 1,1500 | 0,0000 | 0,00% | 1,0700 | 1,1500 | 1,0700 | 51 | 55 | 10.12 14:58 |
| WITTCHEN | 11,6000 | 0,0000 | 0,00% | 11,6000 | 11,8000 | 11,6000 | 8 777 | 101 891 | 10.12 16:39 |
| ENERGA | 7,1050 | 0,0050 | 0,07% | 7,1000 | 7,1150 | 7,0200 | 435 580 | 3 083 989 | 10.12 17:00 |
| ULTGAMES | 18,0400 | 0,0200 | 0,11% | 18,1400 | 18,1400 | 17,9400 | 4 405 | 79 342 | 10.12 17:03 |
| SYNEKTIK | 14,3600 | 0,0200 | 0,14% | 14,3600 | 14,3600 | 14,0200 | 413 | 5 792 | 10.12 11:48 |
| CCC | 108,0000 | 0,2000 | 0,19% | 109,0000 | 109,4000 | 107,2000 | 55 808 | 6 034 099 | 10.12 17:01 |
| NORTCOAST | 9,3200 | 0,0200 | 0,22% | 9,3200 | 9,3200 | 9,3200 | 1 | 9 | 09.12 15:37 |
| ORANGEPL | 6,9600 | 0,0150 | 0,22% | 6,9000 | 6,9600 | 6,7200 | 615 349 | 4 215 958 | 10.12 17:04 |
| MASTERPHA | 4,1400 | 0,0100 | 0,24% | 4,2700 | 4,2700 | 4,1400 | 52 | 216 | 10.12 13:45 |
| POLIMEXMS | 2,1000 | 0,0050 | 0,24% | 2,1000 | 2,1450 | 2,0850 | 150 196 | 316 765 | 10.12 17:00 |
| KOGENERA | 34,5000 | 0,1000 | 0,29% | 34,5000 | 34,5000 | 34,5000 | 2 | 69 | 10.12 09:00 |
| PCCEXOL | 1,7050 | 0,0050 | 0,29% | 1,6950 | 1,7050 | 1,6950 | 7 319 | 12 442 | 10.12 15:40 |
| AMICA | 133,0000 | 0,4000 | 0,30% | 133,0000 | 134,2000 | 132,8000 | 3 636 | 483 753 | 10.12 17:04 |
| MAXCOM | 14,5500 | 0,0500 | 0,34% | 14,5000 | 14,5500 | 14,5000 | 102 | 1 482 | 10.12 09:51 |
| INTERAOLT | 14,5000 | 0,0500 | 0,35% | 14,5000 | 14,5000 | 14,4500 | 2 686 | 38 887 | 10.12 14:03 |
| SETANTA | 5,5800 | 0,0200 | 0,36% | 5,4200 | 5,5800 | 5,4000 | 5 286 | 29 034 | 10.12 16:47 |
| DEKPOL | 26,5000 | 0,1000 | 0,38% | 26,4000 | 26,5000 | 26,4000 | 15 | 396 | 10.12 09:07 |
| VOTUM | 13,0000 | 0,0500 | 0,39% | 13,0000 | 13,0000 | 12,5500 | 9 272 | 118 707 | 10.12 16:45 |
| IIAAV | 100,4000 | 0,4000 | 0,40% | 101,0000 | 101,0000 | 100,4000 | 21 | 2 120 | 10.12 14:32 |
| LPP | 8 640,0000 | 35,0000 | 0,41% | 8 645,0000 | 8 710,0000 | 8 560,0000 | 907 | 7 828 165 | 10.12 17:00 |
| KRUSZWICA | 46,2000 | 0,2000 | 0,43% | 46,3000 | 46,3000 | 46,0000 | 742 | 34 194 | 10.12 16:47 |
| OPONEO.PL | 22,0000 | 0,1000 | 0,46% | 22,0000 | 22,0000 | 21,7000 | 1 621 | 35 270 | 10.12 15:31 |
| KGHM | 93,8000 | 0,4400 | 0,47% | 92,9600 | 95,4600 | 92,1200 | 964 929 | 90 880 544 | 10.12 17:04 |
| ACAUTOGAZ | 42,0000 | 0,2000 | 0,48% | 42,8000 | 42,8000 | 42,0000 | 61 | 2 567 | 10.12 16:39 |
| VINDEXUS | 8,2000 | 0,0400 | 0,49% | 8,1600 | 8,2000 | 8,1600 | 225 | 1 837 | 10.12 11:34 |
| CDRL | 19,0000 | 0,1000 | 0,53% | 18,9500 | 19,0000 | 18,9500 | 767 | 14 567 | 10.12 15:31 |
| MOSTALZAB | 0,7640 | 0,0040 | 0,53% | 0,7610 | 0,7690 | 0,7420 | 34 749 | 26 525 | 10.12 16:40 |
| INSTALKRK | 18,7000 | 0,1000 | 0,54% | 18,4500 | 18,7000 | 18,3500 | 1 262 | 23 414 | 10.12 17:00 |
| ODLEWNIE | 3,7400 | 0,0200 | 0,54% | 3,7800 | 3,7800 | 3,7000 | 1 880 | 7 019 | 10.12 11:31 |
| ALIOR | 28,2000 | 0,1600 | 0,57% | 28,1800 | 28,4400 | 27,9000 | 494 435 | 13 927 689 | 10.12 17:04 |
| TRAKCJA | 1,7200 | 0,0100 | 0,58% | 1,7100 | 1,7380 | 1,7000 | 22 980 | 39 317 | 10.12 16:40 |
| JWWINVEST | 1,6900 | 0,0100 | 0,60% | 1,6900 | 1,6900 | 1,6900 | 230 | 389 | 10.12 12:14 |
| ITMTRADE | 1,6400 | 0,0100 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 93 | 153 | 10.12 15:00 |
| BIOMEDLUB | 0,9740 | 0,0060 | 0,62% | 0,9400 | 0,9740 | 0,9400 | 970 | 919 | 09.12 17:00 |
| CPGROUP | 6,5400 | 0,0400 | 0,62% | 6,5400 | 6,5400 | 6,5400 | 5 | 33 | 10.12 09:00 |
| AMBRA | 15,8000 | 0,1000 | 0,64% | 15,9000 | 15,9000 | 15,6000 | 1 415 | 22 220 | 10.12 16:44 |
| WAWEL | 630,0000 | 4,0000 | 0,64% | 630,0000 | 640,0000 | 626,0000 | 51 | 32 320 | 10.12 16:36 |
| KRKA | 310,0000 | 2,0000 | 0,65% | 306,0000 | 310,0000 | 306,0000 | 10 | 3 084 | 09.12 09:17 |
| SECOGROUP | 15,3000 | 0,1000 | 0,66% | 15,0000 | 15,5000 | 15,0000 | 2 819 | 42 808 | 09.12 14:16 |
| POLWAX | 2,9400 | 0,0200 | 0,68% | 2,9700 | 2,9700 | 2,9200 | 38 908 | 113 905 | 10.12 16:36 |
| RANKPROGR | 1,4100 | 0,0100 | 0,71% | 1,3800 | 1,4350 | 1,3500 | 10 401 | 14 252 | 10.12 15:51 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KRUK | 153,5000 | 1,1000 | 0,72% | 152,0000 | 154,4000 | 147,5000 | 25 842 | 3 889 094 | 10.12 17:00 |
| DINOPL | 137,5000 | 1,0000 | 0,73% | 137,5000 | 138,0000 | 134,9000 | 231 709 | 31 707 750 | 10.12 17:00 |
| LOKUM | 13,8000 | 0,1000 | 0,73% | 13,8000 | 13,8000 | 13,5000 | 704 | 9 647 | 10.12 16:28 |
| BALTONA | 6,8000 | 0,0500 | 0,74% | 6,7500 | 6,8000 | 6,7500 | 15 031 | 101 460 | 10.12 16:45 |
| DEBICA | 81,6000 | 0,6000 | 0,74% | 81,0000 | 81,6000 | 81,0000 | 754 | 61 251 | 10.12 17:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| PRAIRIE | 0,6650 | 0,0050 | 0,76% | 0,6600 | 0,6750 | 0,6500 | 95 455 | 62 837 | 10.12 16:49 |
| CELTIC | 6,5000 | 0,0500 | 0,78% | 6,5000 | 6,5000 | 6,5000 | 1 000 | 6 500 | 09.12 13:30 |
| INTROL | 2,5200 | 0,0200 | 0,80% | 2,5200 | 2,5200 | 2,5200 | 10 | 25 | 10.12 13:39 |
| LENTEX | 7,4600 | 0,0600 | 0,81% | 7,3600 | 7,5200 | 7,2400 | 90 226 | 665 023 | 10.12 15:22 |
| EUROCASH | 21,4200 | 0,1800 | 0,85% | 21,1200 | 21,9600 | 21,1200 | 85 414 | 1 846 303 | 10.12 17:00 |
| PRAGMAFA | 11,7000 | 0,1000 | 0,86% | 11,6000 | 11,7000 | 11,6000 | 146 | 1 697 | 10.12 15:55 |
| NETIA | 4,5200 | 0,0400 | 0,89% | 4,5700 | 4,5700 | 4,4200 | 156 901 | 707 275 | 10.12 16:49 |
| OTLOG | 5,6000 | 0,0500 | 0,90% | 5,6000 | 5,6000 | 5,6000 | 1 | 6 | 10.12 09:00 |
| GOBARTO | 6,2800 | 0,0600 | 0,96% | 6,2600 | 6,2800 | 6,2600 | 736 | 4 617 | 10.12 15:00 |
| NEWAG | 20,2000 | 0,2000 | 1,00% | 20,2000 | 20,2000 | 19,8500 | 2 843 | 57 398 | 10.12 16:18 |
| ECHO | 4,7600 | 0,0500 | 1,06% | 4,6500 | 4,7900 | 4,6500 | 74 902 | 355 193 | 10.12 17:00 |
| TAURONPE | 1,7190 | 0,0190 | 1,12% | 1,7000 | 1,7190 | 1,6880 | 1 638 739 | 2 789 700 | 10.12 17:00 |
| PEPEES | 1,7900 | 0,0200 | 1,13% | 1,8000 | 1,8000 | 1,7600 | 5 | 9 | 10.12 17:00 |
| SKARBIEC | 17,5000 | 0,2000 | 1,16% | 17,3000 | 17,6000 | 17,2500 | 1 975 | 34 383 | 10.12 16:28 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| RAINBOW | 32,0000 | 0,4000 | 1,27% | 31,4000 | 32,0000 | 31,2000 | 74 895 | 2 346 021 | 10.12 17:00 |
| LSISOFT | 15,8000 | 0,2000 | 1,28% | 15,5000 | 15,8000 | 15,5000 | 1 779 | 27 909 | 10.12 16:40 |
| PLAY | 33,0200 | 0,4200 | 1,29% | 32,9000 | 33,4000 | 32,2200 | 566 982 | 18 652 592 | 10.12 17:00 |
| VENTUREIN | 1,1400 | 0,0150 | 1,33% | 1,2000 | 1,2000 | 1,1400 | 500 | 571 | 09.12 09:00 |
| ENTER | 44,4000 | 0,6000 | 1,37% | 44,2000 | 44,4000 | 43,8000 | 57 010 | 2 502 806 | 10.12 17:04 |
| ASSECOBS | 27,4000 | 0,4000 | 1,48% | 27,8000 | 27,8000 | 26,8000 | 2 202 | 59 353 | 10.12 15:11 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| SKYLINE | 0,6800 | 0,0100 | 1,49% | 0,6600 | 0,6800 | 0,6600 | 1 000 | 660 | 09.12 15:57 |
| WARIMPEX | 6,8000 | 0,1000 | 1,49% | 6,8000 | 6,8600 | 6,8000 | 681 | 4 657 | 10.12 09:51 |
| SOHODEV | 0,5400 | 0,0080 | 1,50% | 0,5860 | 0,5860 | 0,5400 | 1 316 | 757 | 10.12 15:00 |
| RYVU | 46,0000 | 0,7000 | 1,55% | 45,0000 | 46,2000 | 45,0000 | 5 267 | 241 701 | 10.12 17:01 |
| INDYKPOL | 64,0000 | 1,0000 | 1,59% | 64,0000 | 64,0000 | 64,0000 | 1 | 64 | 10.12 09:03 |
| MDIENERGIA | 3,2000 | 0,0500 | 1,59% | 3,1500 | 3,3800 | 2,8800 | 12 306 | 37 595 | 10.12 17:00 |
| KETY | 347,0000 | 5,5000 | 1,61% | 342,0000 | 348,0000 | 342,0000 | 2 759 | 952 942 | 10.12 17:02 |
| MERCATOR | 9,4000 | 0,1500 | 1,62% | 9,2000 | 9,5000 | 9,0000 | 26 015 | 239 387 | 10.12 17:00 |
| ACTION | 3,0800 | 0,0500 | 1,65% | 3,0300 | 3,2600 | 2,9600 | 29 450 | 90 460 | 10.12 14:22 |
| NEUCA | 361,0000 | 6,0000 | 1,69% | 359,0000 | 363,0000 | 356,0000 | 183 | 65 739 | 10.12 16:49 |
| TOYA | 4,7800 | 0,0800 | 1,70% | 4,7400 | 4,7800 | 4,7400 | 227 | 1 076 | 10.12 16:32 |
| EMCINSMED | 5,9500 | 0,1000 | 1,71% | 5,1000 | 5,9500 | 5,1000 | 2 260 | 11 904 | 09.12 17:04 |
| REINHOLD | 0,2340 | 0,0040 | 1,74% | 0,2140 | 0,2340 | 0,2140 | 12 500 | 2 695 | 10.12 15:00 |
| BUDIMEX | 162,8000 | 2,8000 | 1,75% | 160,0000 | 164,0000 | 160,0000 | 2 435 | 395 856 | 10.12 16:49 |
| QUERCUS | 2,2600 | 0,0400 | 1,80% | 2,2200 | 2,2600 | 2,2100 | 7 161 | 15 945 | 10.12 16:09 |
| ARCUS | 2,2400 | 0,0400 | 1,82% | 2,1600 | 2,2400 | 2,1400 | 1 050 | 2 259 | 10.12 12:41 |
| BRASTER | 0,5600 | 0,0100 | 1,82% | 0,5600 | 0,5850 | 0,5430 | 525 897 | 295 065 | 10.12 17:00 |
| LOTOS | 83,5000 | 1,5000 | 1,83% | 82,4200 | 83,6000 | 81,7800 | 195 398 | 16 166 176 | 10.12 17:02 |
| ARTERIA | 5,3500 | 0,1000 | 1,90% | 5,2500 | 5,3500 | 5,2500 | 1 690 | 8 873 | 10.12 10:01 |
| IMS | 3,7500 | 0,0700 | 1,90% | 3,7500 | 3,7500 | 3,7500 | 2 | 8 | 10.12 10:24 |
| FORTE | 28,5000 | 0,5500 | 1,97% | 28,2000 | 28,5000 | 28,0000 | 2 841 | 80 407 | 10.12 17:00 |
| IZOSTAL | 2,5700 | 0,0500 | 1,98% | 2,5200 | 2,5700 | 2,4900 | 9 595 | 24 325 | 10.12 16:43 |
| MERCOR | 9,1800 | 0,1800 | 2,00% | 9,0000 | 9,1800 | 9,0000 | 5 405 | 48 982 | 10.12 17:00 |
| ELEMENTAL | 1,9800 | 0,0400 | 2,06% | 1,9500 | 1,9900 | 1,9140 | 582 686 | 1 144 234 | 10.12 17:00 |
| KERNEL | 41,7000 | 0,8500 | 2,08% | 40,8500 | 41,8000 | 40,8500 | 81 225 | 3 375 694 | 10.12 17:00 |
| OPTEAM | 9,5000 | 0,2000 | 2,15% | 9,1000 | 9,5000 | 9,1000 | 2 457 | 22 968 | 10.12 16:11 |
| EUROTEL | 22,1000 | 0,5000 | 2,31% | 21,6000 | 22,1000 | 21,5000 | 3 636 | 78 862 | 10.12 17:00 |
| BENEFIT | 876,0000 | 20,0000 | 2,34% | 856,0000 | 882,0000 | 850,0000 | 192 | 165 848 | 10.12 16:04 |
| WADEX | 6,9000 | 0,1600 | 2,37% | 6,7400 | 6,9000 | 6,7400 | 176 | 1 208 | 10.12 15:28 |
| AUTOPARTN | 4,6700 | 0,1100 | 2,41% | 4,5600 | 4,6800 | 4,5200 | 42 003 | 194 097 | 10.12 17:00 |
| HYDROTOR | 33,8000 | 0,8000 | 2,42% | 34,4000 | 34,4000 | 33,6000 | 72 | 2 438 | 10.12 13:29 |
| PRIMETECH | 1,2600 | 0,0300 | 2,44% | 1,2860 | 1,2900 | 1,2600 | 25 144 | 32 285 | 10.12 13:22 |
| PGE | 8,3900 | 0,2020 | 2,47% | 8,1300 | 8,3900 | 8,1000 | 751 222 | 6 210 313 | 10.12 17:04 |
| SONEL | 8,3000 | 0,2000 | 2,47% | 8,1000 | 8,3000 | 8,1000 | 122 | 1 011 | 10.12 15:28 |
| 08OCTAVA | 0,8200 | 0,0200 | 2,50% | 0,8600 | 0,8600 | 0,8200 | 4 494 | 3 861 | 10.12 15:00 |
| ZPUE | 161,0000 | 4,0000 | 2,55% | 157,0000 | 165,0000 | 157,0000 | 255 | 40 876 | 10.12 16:38 |
| BEST | 24,0000 | 0,6000 | 2,56% | 23,4000 | 24,0000 | 23,4000 | 500 | 11 802 | 29.11 17:00 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| 11BIT | 388,0000 | 10,0000 | 2,65% | 380,0000 | 388,0000 | 379,0000 | 4 235 | 1 620 111 | 10.12 17:04 |
| PROJPRZEM | 13,3000 | 0,3500 | 2,70% | 13,3000 | 13,3000 | 13,3000 | 2 | 27 | 10.12 09:00 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| BNPPPL | 66,8000 | 1,8000 | 2,77% | 68,8000 | 68,8000 | 64,8000 | 882 | 57 928 | 10.12 16:04 |
| MENNICA | 22,2000 | 0,6000 | 2,78% | 22,2000 | 22,2000 | 22,2000 | 45 | 999 | 10.12 11:23 |
| BOGDANKA | 36,5000 | 1,0000 | 2,82% | 35,6000 | 36,5000 | 35,5500 | 9 562 | 342 735 | 10.12 17:00 |
| ZASTAL | 1,7500 | 0,0500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 4 500 | 7 875 | 10.12 11:03 |
| BETACOM | 9,7800 | 0,2800 | 2,95% | 9,8000 | 9,8000 | 9,2000 | 2 905 | 27 240 | 10.12 15:46 |
| MOSTALPLC | 6,7000 | 0,2000 | 3,08% | 6,7000 | 6,7000 | 6,5000 | 3 353 | 21 962 | 10.12 15:43 |
| TSGAMES | 183,4000 | 5,6000 | 3,15% | 178,6000 | 183,6000 | 177,0000 | 5 426 | 977 153 | 10.12 17:03 |
| UNIBEP | 7,4800 | 0,2400 | 3,31% | 7,3600 | 7,4800 | 7,3600 | 4 843 | 35 966 | 10.12 17:00 |
| ZREMB | 0,6200 | 0,0200 | 3,33% | 0,6000 | 0,6200 | 0,6000 | 4 741 | 2 853 | 10.12 14:15 |
| 4FUNMEDIA | 5,4600 | 0,1800 | 3,41% | 5,4600 | 5,4600 | 5,4600 | 5 | 27 | 10.12 09:00 |
| INTERBUD | 0,5950 | 0,0200 | 3,48% | 0,5950 | 0,5950 | 0,5950 | 200 | 119 | 05.12 15:00 |
| MBANK | 367,8000 | 12,8000 | 3,61% | 361,4000 | 368,0000 | 353,6000 | 8 209 | 2 975 838 | 10.12 17:00 |
| MLPGROUP | 49,4000 | 1,8000 | 3,78% | 47,6000 | 49,6000 | 45,8000 | 111 | 5 187 | 10.12 17:00 |
| PGSSOFT | 10,2000 | 0,4000 | 4,08% | 9,7000 | 10,3000 | 9,7000 | 17 616 | 176 088 | 10.12 17:00 |
| ADIUVO | 5,9000 | 0,2400 | 4,24% | 5,6600 | 5,9000 | 5,4200 | 5 960 | 33 259 | 10.12 17:00 |
| INTERFERI | 3,8400 | 0,1600 | 4,35% | 3,8400 | 3,8400 | 3,8400 | 2 | 8 | 05.12 11:39 |
| PLAZACNTR | 2,3600 | 0,1000 | 4,42% | 2,2600 | 2,3800 | 2,2000 | 1 142 | 2 528 | 10.12 15:28 |
| TESGAS | 3,2600 | 0,1400 | 4,49% | 3,2600 | 3,2600 | 3,1000 | 367 | 1 140 | 10.12 14:48 |
| REINO | 1,5900 | 0,0700 | 4,61% | 1,5200 | 1,6700 | 1,5200 | 20 751 | 32 889 | 10.12 15:30 |
| DIGITREE | 3,8200 | 0,1800 | 4,95% | 3,7800 | 3,8200 | 3,7800 | 2 085 | 7 885 | 10.12 14:31 |
| ELKOP | 0,8480 | 0,0400 | 4,95% | 0,8080 | 0,8480 | 0,7400 | 12 985 | 10 539 | 10.12 17:00 |
| INVISTA | 0,4100 | 0,0200 | 5,13% | 0,3900 | 0,4100 | 0,3900 | 1 875 | 734 | 10.12 14:15 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| REMAK | 9,4800 | 0,4800 | 5,33% | 9,4800 | 9,4800 | 9,4800 | 2 | 19 | 10.12 09:00 |
| BOWIM | 1,7500 | 0,0900 | 5,42% | 1,7500 | 1,7500 | 1,7500 | 100 | 175 | 10.12 12:37 |
| PLAYWAY | 220,0000 | 11,5000 | 5,52% | 208,0000 | 220,0000 | 207,0000 | 14 450 | 3 088 471 | 10.12 17:04 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| MEXPOLSKA | 2,7000 | 0,1600 | 6,30% | 2,5400 | 2,7600 | 2,5400 | 14 058 | 36 001 | 10.12 16:29 |
| ZUE | 4,2600 | 0,2600 | 6,50% | 4,0000 | 4,2800 | 4,0000 | 19 187 | 78 512 | 10.12 17:00 |
| BERLING | 4,4800 | 0,2800 | 6,67% | 4,4800 | 4,4800 | 4,4800 | 80 | 358 | 09.12 15:00 |
| ARCHICOM | 16,5000 | 1,0500 | 6,80% | 15,3000 | 16,5000 | 15,3000 | 337 448 | 5 166 096 | 10.12 17:00 |
| KCI | 0,4940 | 0,0340 | 7,39% | 0,4600 | 0,4940 | 0,4600 | 576 | 275 | 10.12 15:00 |
| KGL | 11,4500 | 0,9000 | 8,53% | 10,5500 | 11,4500 | 9,5000 | 32 054 | 329 799 | 10.12 16:34 |
| MOSTALWAR | 4,0800 | 0,3300 | 8,80% | 3,7500 | 4,1000 | 3,7500 | 27 664 | 105 467 | 10.12 16:15 |
| LABOPRINT | 11,0000 | 0,9000 | 8,91% | 10,1500 | 11,0000 | 10,1000 | 2 357 | 24 395 | 10.12 13:19 |
| MEGARON | 11,5000 | 1,0000 | 9,52% | 11,5000 | 11,5000 | 11,5000 | 1 | 12 | 07.11 11:00 |
| RUBICON | 0,6200 | 0,0540 | 9,54% | 0,5640 | 0,6200 | 0,5500 | 18 304 | 10 812 | 10.12 17:00 |
| ATLASEST | 1,5600 | 0,1400 | 9,86% | 1,4750 | 1,5600 | 1,4700 | 2 411 | 3 548 | 09.12 16:45 |
| IPOPEMA | 1,6000 | 0,1500 | 10,34% | 1,4500 | 1,6000 | 1,4500 | 11 510 | 18 345 | 10.12 16:47 |
| TXM | 0,1230 | 0,0180 | 17,14% | 0,1190 | 0,1230 | 0,1190 | 8 823 | 1 052 | 09.12 15:00 |
| HUBSTYLE | 0,3980 | 0,0590 | 17,40% | 0,3720 | 0,3980 | 0,3720 | 1 918 | 760 | 25.09 15:00 |
| NANOGROUP | 1,7800 | 0,3800 | 27,14% | 1,8000 | 1,8000 | 1,7800 | 5 000 | 8 934 | 10.12 15:00 |
| LARQ | 2,9600 | 0,6600 | 28,70% | 2,3000 | 2,9600 | 2,2000 | 241 303 | 556 277 | 10.12 17:03 |
| REGNON | 0,1170 | 0,0270 | 30,00% | 0,1170 | 0,1170 | 0,1170 | 3 601 | 421 | 04.12 11:00 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
