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 |
|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| 08OCTAVA | 0,8420 | 0,0000 | 0,00% | 0,8420 | 0,8420 | 0,8420 | 4 | 3 | 23.08 15:00 |
| 11BIT | 404,0000 | 2,0000 | 0,50% | 402,0000 | 405,0000 | 398,0000 | 2 433 | 976 545 | 23.08 17:02 |
| 4FUNMEDIA | 7,5000 | 0,0800 | 1,08% | 7,5000 | 7,5000 | 7,5000 | 336 | 2 520 | 23.08 12:54 |
| AATHOLD | 23,0000 | -0,2000 | -0,86% | 23,0000 | 23,4000 | 23,0000 | 1 905 | 43 851 | 19.04 16:44 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| ABMSOLID | 0,1100 | -0,1400 | -56,00% | 0,1500 | 0,1500 | 0,1100 | 13 590 | 1 891 | 26.07 15:20 |
| ABPL | 18,6000 | -0,1500 | -0,80% | 18,7000 | 18,7000 | 18,5000 | 181 | 3 350 | 23.08 16:45 |
| ACAUTOGAZ | 45,2000 | -0,8000 | -1,74% | 45,2000 | 45,2000 | 45,2000 | 173 | 7 820 | 23.08 15:12 |
| ACTION | 3,4200 | 0,0700 | 2,09% | 3,3900 | 3,4400 | 3,3600 | 7 660 | 26 025 | 23.08 15:03 |
| ADIUVO | 6,8800 | -0,3200 | -4,44% | 7,2000 | 7,2000 | 6,8800 | 120 | 858 | 23.08 09:39 |
| AGORA | 11,5000 | 0,1500 | 1,32% | 11,3500 | 11,5500 | 11,3500 | 3 691 | 42 231 | 23.08 17:00 |
| AGROTON | 3,1500 | 0,2130 | 7,25% | 2,9100 | 3,1500 | 2,9100 | 8 134 | 25 329 | 23.08 17:00 |
| AILLERON | 7,6000 | 0,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 789 | 5 996 | 23.08 15:44 |
| AIRWAY | 0,6940 | -0,0040 | -0,57% | 0,6940 | 0,6940 | 0,6940 | 20 | 14 | 23.08 10:37 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| ALIOR | 41,6800 | -0,4800 | -1,14% | 42,5800 | 43,3000 | 41,2200 | 302 526 | 12 787 879 | 23.08 17:04 |
| ALMA | 0,0300 | -0,0200 | -40,00% | 0,0200 | 0,0300 | 0,0200 | 281 810 | 7 201 | 01.06 15:29 |
| ALTA | 2,4600 | 0,0200 | 0,82% | 2,4400 | 2,4600 | 2,3000 | 6 | 14 | 23.08 17:00 |
| ALTUSTFI | 2,0750 | -0,0250 | -1,19% | 2,0550 | 2,1000 | 2,0200 | 9 045 | 18 370 | 23.08 16:32 |
| ALUMETAL | 35,5000 | -0,1000 | -0,28% | 35,5000 | 35,5000 | 35,0000 | 191 | 6 723 | 23.08 15:34 |
| AMBRA | 16,2000 | 0,1000 | 0,62% | 16,1000 | 16,4000 | 16,1000 | 725 | 11 748 | 23.08 15:45 |
| AMICA | 108,2000 | 0,0000 | 0,00% | 108,2000 | 109,8000 | 107,4000 | 389 | 42 177 | 23.08 17:01 |
| AMREST | 40,4000 | 0,7000 | 1,76% | 39,7000 | 40,4000 | 39,1500 | 29 346 | 1 170 983 | 23.08 17:00 |
| APATOR | 23,3000 | 0,3000 | 1,30% | 23,3000 | 23,3000 | 23,3000 | 901 | 20 993 | 23.08 13:54 |
| APLISENS | 9,8000 | -0,1000 | -1,01% | 9,8000 | 9,8000 | 9,8000 | 2 | 20 | 23.08 09:00 |
| APSENERGY | 1,9300 | -0,0100 | -0,52% | 1,9400 | 1,9400 | 1,9300 | 172 | 333 | 23.08 15:13 |
| ARCHICOM | 14,0000 | -0,1000 | -0,71% | 13,8000 | 14,0000 | 13,6500 | 722 | 9 919 | 23.08 16:12 |
| ARCTIC | 2,8900 | 0,0600 | 2,12% | 2,8300 | 2,8900 | 2,8300 | 16 189 | 46 471 | 23.08 16:34 |
| ARCUS | 2,1800 | -0,0400 | -1,80% | 2,1800 | 2,1800 | 2,1800 | 100 | 218 | 22.08 11:15 |
| ARTERIA | 5,1000 | 0,0500 | 0,99% | 5,0500 | 5,1000 | 4,7200 | 4 568 | 23 123 | 23.08 17:00 |
| ARTIFEX | 3,4500 | -0,1700 | -4,70% | 3,7000 | 3,7000 | 3,4500 | 9 139 | 32 058 | 23.08 16:27 |
| ASBIS | 2,4800 | -0,0100 | -0,40% | 2,4900 | 2,4900 | 2,4600 | 55 712 | 138 131 | 23.08 16:44 |
| ASMGROUP | 3,3000 | 0,1400 | 4,43% | 3,3000 | 3,3000 | 3,3000 | 1 | 3 | 30.04 09:00 |
| ASSECOBS | 27,6000 | 1,0000 | 3,76% | 27,0000 | 27,6000 | 27,0000 | 111 | 3 049 | 23.08 11:58 |
| ASSECOPOL | 55,3500 | -0,3500 | -0,63% | 56,0000 | 56,4000 | 55,2500 | 24 048 | 1 346 686 | 23.08 17:00 |
| ASSECOSEE | 17,9000 | 0,0000 | 0,00% | 17,9000 | 18,0000 | 17,9000 | 152 | 2 729 | 23.08 14:51 |
| ASTARTA | 23,4000 | 1,0000 | 4,46% | 23,0000 | 23,4000 | 23,0000 | 670 | 15 493 | 23.08 17:00 |
| ATAL | 34,1000 | 1,4000 | 4,28% | 32,7000 | 35,0000 | 32,2000 | 258 135 | 8 533 900 | 23.08 17:02 |
| ATENDE | 3,6600 | 0,0000 | 0,00% | 3,6600 | 3,6600 | 3,6600 | 2 | 7 | 23.08 09:02 |
| ATLANTAPL | 4,6000 | 0,0000 | 0,00% | 4,6000 | 4,6000 | 4,4200 | 764 | 3 487 | 23.08 15:54 |
| ATLANTIS | 0,6480 | 0,0080 | 1,25% | 0,6000 | 0,6480 | 0,6000 | 4 400 | 2 707 | 23.08 15:00 |
| ATLASEST | 1,5350 | -0,0250 | -1,60% | 1,5750 | 1,6200 | 1,5350 | 14 000 | 22 059 | 23.08 16:34 |
| ATM | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 6 | 59 | 23.08 09:00 |
| ATMGRUPA | 4,6400 | 0,0100 | 0,22% | 4,7500 | 4,7500 | 4,6300 | 46 | 215 | 23.08 17:00 |
| ATREM | 2,0100 | 0,0400 | 2,03% | 2,0100 | 2,0100 | 2,0100 | 68 | 137 | 23.08 13:09 |
| AUGA | 1,7400 | 0,0000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 115 | 200 | 08.11 09:09 |
| AUTOPARTN | 4,7400 | -0,0500 | -1,04% | 4,8400 | 4,9500 | 4,7400 | 24 514 | 118 892 | 23.08 17:02 |
| AVIAAML | 4,2000 | -0,4900 | -10,45% | 4,5000 | 4,5000 | 4,2000 | 10 042 | 43 043 | 12.07 16:28 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| AWBUD | 0,6700 | 0,0000 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 211 | 141 | 22.08 15:41 |
| BAHOLDING | 1,8180 | 0,0000 | 0,00% | 1,8360 | 1,8360 | 1,7920 | 17 105 | 31 097 | 23.08 16:05 |
| BALTONA | 6,3500 | -0,1500 | -2,31% | 6,5000 | 6,5000 | 6,1000 | 2 003 | 12 289 | 23.08 17:00 |
| BBIDEV | 0,5080 | 0,0060 | 1,20% | 0,5020 | 0,5180 | 0,5000 | 26 126 | 13 174 | 23.08 17:00 |
| BEDZIN | 16,8000 | -0,1000 | -0,59% | 16,9000 | 17,8500 | 16,8000 | 1 063 | 17 915 | 23.08 17:00 |
| BENEFIT | 622,0000 | 34,0000 | 5,78% | 606,0000 | 622,0000 | 600,0000 | 1 645 | 1 006 886 | 23.08 16:45 |
| 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 |
| BERLING | 4,2000 | -0,0200 | -0,47% | 4,2000 | 4,2000 | 4,2000 | 200 | 840 | 09.08 15:01 |
| BEST | 21,0000 | -0,8000 | -3,67% | 21,0000 | 21,0000 | 21,0000 | 790 | 16 590 | 21.08 09:00 |
| BETACOM | 9,9900 | -0,0100 | -0,10% | 9,9900 | 9,9900 | 9,9900 | 2 | 20 | 23.08 09:00 |
| BIK | 15,8000 | 0,1000 | 0,64% | 15,8000 | 15,8000 | 15,8000 | 5 | 79 | 23.08 09:00 |
| BIOMEDLUB | 0,9980 | 0,0080 | 0,81% | 0,9860 | 1,0000 | 0,9800 | 18 720 | 18 513 | 23.08 16:02 |
| BIOTON | 4,4900 | -0,1100 | -2,39% | 4,5500 | 4,6000 | 4,3700 | 23 330 | 104 403 | 23.08 17:03 |
| BNPPPL | 66,2000 | -0,2000 | -0,30% | 66,4000 | 66,4000 | 66,0000 | 3 002 | 198 701 | 23.08 17:00 |
| BOGDANKA | 35,6000 | -0,4000 | -1,11% | 36,3000 | 36,3000 | 35,1500 | 5 526 | 197 063 | 23.08 17:00 |
| BOOMBIT | 21,3400 | 0,2000 | 0,95% | 21,1400 | 21,7400 | 20,6500 | 6 585 | 140 424 | 23.08 17:03 |
| BORYSZEW | 4,4750 | -0,0150 | -0,33% | 4,5400 | 4,5400 | 4,4750 | 580 223 | 2 607 527 | 23.08 17:03 |
| BOS | 8,0200 | 0,1400 | 1,78% | 7,9800 | 8,0600 | 7,8000 | 6 976 | 55 741 | 23.08 16:36 |
| BOWIM | 1,6500 | 0,0500 | 3,12% | 1,6600 | 1,7700 | 1,5800 | 5 275 | 8 872 | 23.08 13:28 |
| BRASTER | 1,3100 | -0,0500 | -3,68% | 1,3800 | 1,3800 | 1,2720 | 88 756 | 116 786 | 23.08 17:00 |
| BSCDRUK | 33,9000 | -0,2000 | -0,59% | 35,4000 | 35,4000 | 33,9000 | 1 271 | 43 218 | 23.08 11:01 |
| BUDIMEX | 132,8000 | 0,8000 | 0,61% | 131,6000 | 133,0000 | 131,4000 | 5 592 | 742 036 | 23.08 17:00 |
| BUMECH | 3,4100 | 0,1100 | 3,33% | 3,3200 | 3,4100 | 3,3200 | 9 520 | 31 937 | 23.08 17:00 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| CAPITAL | 1,3800 | 0,0150 | 1,10% | 1,3800 | 1,3800 | 1,3800 | 5 300 | 7 314 | 23.08 11:00 |
| CCC | 129,9000 | -0,8000 | -0,61% | 131,0000 | 133,1000 | 127,2000 | 63 446 | 8 268 811 | 23.08 17:00 |
| CDPROJEKT | 240,4000 | 1,0000 | 0,42% | 240,0000 | 241,5000 | 235,9000 | 205 711 | 49 148 848 | 23.08 17:03 |
| CDRL | 20,5000 | 0,0000 | 0,00% | 21,0000 | 21,0000 | 20,2000 | 2 703 | 55 408 | 23.08 15:17 |
| CELTIC | 5,9000 | 0,0000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 10 | 59 | 20.08 11:44 |
| CEZ | 88,0000 | 0,0000 | 0,00% | 88,0000 | 88,0000 | 88,0000 | 2 | 176 | 20.08 15:06 |
| CFI | 0,3080 | -0,0030 | -0,96% | 0,3100 | 0,3100 | 0,3080 | 14 062 | 4 345 | 23.08 15:25 |
| CHEMOS | 0,3300 | -0,0100 | -2,94% | 0,3200 | 0,3500 | 0,3000 | 259 590 | 80 427 | 30.04 16:48 |
| CIECH | 34,8000 | 0,2000 | 0,58% | 34,6000 | 35,1500 | 34,4000 | 32 431 | 1 128 309 | 23.08 17:03 |
| CIGAMES | 1,0160 | -0,0160 | -1,55% | 1,0320 | 1,0520 | 1,0060 | 327 325 | 335 605 | 23.08 17:04 |
| CITYSERV | 9,7000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 9,7000 | 281 | 2 757 | 23.08 16:18 |
| CLNPHARMA | 40,8000 | -0,2000 | -0,49% | 41,0000 | 41,9000 | 40,6000 | 1 982 | 81 074 | 23.08 17:00 |
| CNT | 14,1000 | -0,1000 | -0,70% | 14,1000 | 14,1000 | 14,1000 | 10 | 141 | 23.08 09:00 |
| COALENERG | 0,4500 | -0,0080 | -1,75% | 0,4500 | 0,4500 | 0,4500 | 95 | 43 | 23.08 13:02 |
| COGNOR | 1,6500 | -0,0050 | -0,30% | 1,6500 | 1,6800 | 1,6500 | 32 033 | 53 250 | 23.08 16:41 |
| COLIAN | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 8 950 | 36 516 | 19.07 12:56 |
| COMARCH | 176,0000 | 5,0000 | 2,92% | 174,0000 | 178,0000 | 174,0000 | 658 | 115 513 | 23.08 16:44 |
| COMP | 63,0000 | -1,0000 | -1,56% | 63,8000 | 64,0000 | 63,0000 | 172 | 10 874 | 23.08 17:00 |
| COMPERIA | 3,2400 | 0,0000 | 0,00% | 3,1000 | 3,2400 | 3,1000 | 118 | 366 | 13.08 16:35 |
| CORMAY | 0,8240 | 0,0140 | 1,73% | 0,8000 | 0,8240 | 0,8000 | 74 358 | 60 307 | 23.08 17:00 |
| CPGROUP | 5,8500 | 0,0000 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 2 | 12 | 23.08 09:00 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CYFRPLSAT | 27,8600 | -0,6200 | -2,18% | 28,6000 | 28,6600 | 27,5200 | 352 722 | 9 837 779 | 23.08 17:02 |
| CZTOREBKA | 0,4100 | 0,0000 | 0,00% | 0,4100 | 0,4100 | 0,4100 | 114 | 47 | 23.08 11:00 |
| DATAWALK | 37,9000 | 2,9000 | 8,29% | 35,4000 | 42,4000 | 35,4000 | 20 154 | 773 720 | 23.08 17:00 |
| DEBICA | 82,4000 | -0,2000 | -0,24% | 83,0000 | 84,0000 | 82,4000 | 965 | 80 004 | 23.08 16:22 |
| DECORA | 19,8500 | -0,1500 | -0,75% | 19,9500 | 19,9500 | 19,5000 | 258 | 5 080 | 23.08 17:00 |
| DEKPOL | 26,7000 | 0,0000 | 0,00% | 26,7000 | 26,7000 | 26,7000 | 2 | 53 | 23.08 09:01 |
| DELKO | 8,2000 | 0,1000 | 1,23% | 8,2000 | 8,2500 | 8,2000 | 2 030 | 16 716 | 21.08 10:11 |
| DGA | 6,8800 | -0,0200 | -0,29% | 6,8800 | 6,8800 | 6,8800 | 47 | 323 | 23.08 13:01 |
| DINOPL | 147,1000 | -2,5000 | -1,67% | 150,0000 | 152,2000 | 147,1000 | 106 695 | 15 854 931 | 23.08 17:00 |
| DOMDEV | 80,2000 | 3,0000 | 3,89% | 80,0000 | 81,0000 | 79,4000 | 10 627 | 852 726 | 23.08 17:00 |
| DREWEX | 0,5700 | 0,0000 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 150 | 86 | 23.08 11:00 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 8 560 | 1 284 | 21.08 15:00 |
| DROZAPOL | 1,3800 | 0,0000 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 28 | 39 | 23.08 16:47 |
| ECHO | 4,4500 | 0,1900 | 4,46% | 4,2650 | 4,5000 | 4,2650 | 794 392 | 3 504 295 | 23.08 17:00 |
| EDINVEST | 2,1800 | 0,0200 | 0,93% | 2,1600 | 2,1800 | 2,1600 | 415 | 896 | 23.08 16:48 |
| EFEKT | 20,0000 | 0,0000 | 0,00% | 20,8000 | 20,8000 | 20,0000 | 213 | 4 294 | 23.08 13:57 |
| EKOEXPORT | 3,2600 | -0,2250 | -6,46% | 3,3550 | 3,4800 | 3,1700 | 74 964 | 245 306 | 23.08 16:44 |
| ELBUDOWA | 8,0400 | -0,2800 | -3,37% | 8,2000 | 8,2000 | 7,9600 | 40 404 | 325 753 | 23.08 17:04 |
| ELEKTROTI | 3,3600 | -0,1900 | -5,35% | 3,5500 | 3,5500 | 3,3600 | 3 541 | 11 999 | 23.08 17:00 |
| ELEMENTAL | 1,1200 | 0,0100 | 0,90% | 1,1120 | 1,1340 | 1,1120 | 117 010 | 131 484 | 23.08 17:00 |
| ELKOP | 0,6660 | 0,0640 | 10,63% | 0,6300 | 0,6660 | 0,6300 | 4 272 | 2 691 | 22.08 11:19 |
| ELZAB | 2,5800 | -0,1200 | -4,44% | 2,6800 | 2,6800 | 2,5200 | 7 716 | 19 942 | 23.08 17:00 |
| EMCINSMED | 4,7000 | -0,2200 | -4,47% | 4,7000 | 4,7000 | 4,7000 | 17 | 80 | 23.08 13:22 |
| EMPERIA | 99,8000 | 0,0000 | 0,00% | 99,8000 | 99,8000 | 99,8000 | 177 | 17 665 | 10.05 16:49 |
| ENAP | 1,1400 | 0,0000 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2 | 2 | 23.08 09:00 |
| ENEA | 8,1400 | 0,0100 | 0,12% | 8,1850 | 8,3000 | 8,1000 | 138 521 | 1 133 653 | 23.08 17:00 |
| ENELMED | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 2 280 | 30 780 | 23.08 13:23 |
| ENERGA | 6,5000 | -0,1750 | -2,62% | 6,7000 | 6,7400 | 6,4300 | 401 978 | 2 642 608 | 23.08 17:00 |
| ENERGOINS | 0,9220 | -0,0020 | -0,22% | 0,9400 | 0,9400 | 0,8900 | 5 884 | 5 265 | 23.08 16:18 |
| ENTER | 39,0000 | -1,0000 | -2,50% | 40,0000 | 40,9000 | 37,4000 | 1 268 | 50 204 | 23.08 15:42 |
| ERBUD | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 2 | 25 | 23.08 09:02 |
| ERG | 32,6000 | 0,0000 | 0,00% | 32,6000 | 32,6000 | 32,6000 | 1 | 33 | 23.08 09:00 |
| ERGIS | 2,4500 | 0,0000 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 2 273 | 5 569 | 23.08 14:48 |
| ESOTIQ | 14,8500 | 0,4000 | 2,77% | 14,8500 | 14,8500 | 14,8500 | 529 | 7 856 | 23.08 12:19 |
| ESSYSTEM | 2,4600 | 0,0000 | 0,00% | 2,4600 | 2,4600 | 2,4200 | 4 004 | 9 730 | 23.08 17:00 |
| ESTAR | 1,5000 | -0,0300 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 03.12 12:05 |
| EUCO | 2,3800 | 0,0200 | 0,85% | 2,4600 | 2,4600 | 2,3500 | 5 082 | 11 979 | 23.08 17:00 |
| EUROCASH | 18,4700 | 0,2700 | 1,48% | 18,3000 | 18,7700 | 18,2500 | 115 329 | 2 125 112 | 23.08 17:00 |
| EUROHOLD | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 4 | 28 | 22.08 11:31 |
| EUROTEL | 20,9000 | 0,0000 | 0,00% | 20,9000 | 20,9000 | 20,9000 | 3 | 63 | 23.08 09:01 |
| EVEREST | 0,8350 | -0,0050 | -0,60% | 0,8350 | 0,8350 | 0,8350 | 20 | 17 | 23.08 09:00 |
| FAMUR | 3,7500 | -0,2100 | -5,30% | 3,9700 | 4,0000 | 3,7500 | 658 193 | 2 563 044 | 23.08 17:02 |
| FASING | 15,6500 | 0,3500 | 2,29% | 16,0000 | 16,0000 | 15,3000 | 385 | 5 931 | 23.08 14:16 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 11 | 117 | 23.08 16:17 |
| FERRO | 12,6000 | -0,1000 | -0,79% | 12,8000 | 12,8000 | 12,4500 | 931 | 11 761 | 23.08 16:22 |
| FERRUM | 3,6300 | -0,3300 | -8,33% | 3,8800 | 3,8800 | 3,6300 | 4 583 | 16 812 | 23.08 15:20 |
| FMG | 16,0000 | -1,8000 | -10,11% | 16,0000 | 16,0000 | 16,0000 | 85 | 1 360 | 11.07 11:00 |
| FON | 0,0860 | -0,0034 | -3,80% | 0,0860 | 0,0860 | 0,0860 | 21 900 | 1 883 | 07.05 15:00 |
| FORTE | 24,8500 | -0,1500 | -0,60% | 25,3000 | 25,3000 | 24,5500 | 6 334 | 156 751 | 23.08 17:00 |
| FORTUNA | 31,2000 | -0,8000 | -2,50% | 31,5000 | 32,0000 | 31,2000 | 1 515 | 48 082 | 08.06 17:00 |
| GETBACK | 3,7500 | -0,7700 | -17,04% | 4,1600 | 4,3000 | 3,7500 | 508 713 | 2 087 812 | 16.04 09:04 |
| GETIN | 0,9510 | -0,0210 | -2,16% | 0,9720 | 0,9800 | 0,9510 | 115 169 | 110 908 | 23.08 17:00 |
| GETINOBLE | 0,4070 | 0,0030 | 0,74% | 0,4040 | 0,4125 | 0,3855 | 1 051 250 | 420 373 | 23.08 17:00 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GLCOSMED | 1,5200 | 0,0700 | 4,83% | 1,4000 | 1,6000 | 1,4000 | 11 112 | 16 166 | 23.08 14:37 |
| GOBARTO | 6,9000 | -0,0400 | -0,58% | 6,9000 | 6,9000 | 6,9000 | 229 | 1 580 | 23.08 15:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GPRE | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 32 | 218 | 22.08 16:12 |
| GPW | 39,2000 | -0,3500 | -0,88% | 39,4500 | 39,8000 | 39,1500 | 27 024 | 1 064 415 | 23.08 17:00 |
| GROCLIN | 1,7900 | -0,0400 | -2,19% | 1,8120 | 1,8800 | 1,7300 | 54 357 | 97 144 | 23.08 17:01 |
| GRODNO | 3,8900 | 0,0000 | 0,00% | 3,9700 | 3,9700 | 3,8000 | 2 700 | 10 318 | 23.08 16:45 |
| GRUPAAZOTY | 37,5000 | 0,3000 | 0,81% | 37,5000 | 38,4200 | 36,6400 | 134 313 | 5 035 062 | 23.08 17:00 |
| GTC | 9,5000 | 0,2400 | 2,59% | 9,5000 | 9,6300 | 9,4300 | 1 365 522 | 12 881 880 | 23.08 17:00 |
| HANDLOWY | 50,0000 | -1,6000 | -3,10% | 51,7000 | 51,7000 | 49,6000 | 31 990 | 1 610 209 | 23.08 17:03 |
| HARPER | 0,1090 | 0,0124 | 12,84% | 0,0968 | 0,1090 | 0,0968 | 7 264 | 767 | 23.08 15:17 |
| HELIO | 10,6000 | -0,1000 | -0,93% | 10,6000 | 10,7000 | 10,6000 | 1 494 | 15 849 | 23.08 14:14 |
| HERKULES | 1,3900 | 0,0000 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 400 | 556 | 23.08 15:00 |
| HMINWEST | 15,3000 | 0,0000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | 1 | 15 | 22.08 09:07 |
| HOLLYWOOD | 0,9980 | 0,0000 | 0,00% | 0,9980 | 0,9980 | 0,9980 | 69 | 69 | 23.08 09:25 |
| HUBSTYLE | 0,3500 | -0,0500 | -12,50% | 0,3500 | 0,3500 | 0,3500 | 435 | 152 | 23.08 11:01 |
| HYDROTOR | 34,4000 | -0,6000 | -1,71% | 34,4000 | 34,6000 | 34,4000 | 258 | 8 885 | 23.08 17:00 |
| I2DEV | 6,3500 | -0,2500 | -3,79% | 6,6000 | 6,6000 | 6,3500 | 142 | 903 | 23.08 15:31 |
| IBSM | 14,0000 | 1,1000 | 8,53% | 14,0000 | 14,0000 | 14,0000 | 5 | 70 | 23.08 11:00 |
| IDEABANK | 2,0100 | -0,0250 | -1,23% | 2,0450 | 2,0450 | 1,9640 | 30 282 | 60 262 | 23.08 17:00 |
| IDMSA | 1,1000 | 0,0600 | 5,77% | 1,1000 | 1,1000 | 1,1000 | 10 | 11 | 23.08 17:00 |
| IFCAPITAL | 0,5500 | 0,0100 | 1,85% | 0,5500 | 0,5500 | 0,5500 | 489 | 269 | 24.04 14:57 |
| IFIRMA | 3,0200 | -0,0200 | -0,66% | 3,0400 | 3,0400 | 3,0200 | 1 458 | 4 404 | 23.08 14:21 |
| IFSA | 0,2140 | 0,0240 | 12,63% | 0,2180 | 0,2180 | 0,2140 | 4 999 | 1 070 | 07.05 15:17 |
| IIAAV | 104,0000 | -2,0000 | -1,89% | 103,0000 | 104,2200 | 103,0000 | 37 | 3 838 | 22.08 10:30 |
| IMCOMPANY | 16,3000 | 0,0000 | 0,00% | 16,5500 | 16,5500 | 16,3000 | 382 | 6 227 | 23.08 11:28 |
| IMMOBILE | 2,8800 | 0,1100 | 3,97% | 2,8800 | 2,8800 | 2,8800 | 12 | 35 | 23.08 09:00 |
| IMPEL | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 515 | 2 884 | 23.08 16:08 |
| IMPERA | 1,1000 | 0,1000 | 10,00% | 1,0000 | 1,1000 | 1,0000 | 11 | 12 | 23.08 17:01 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMS | 3,7700 | 0,0200 | 0,53% | 3,7500 | 3,7700 | 3,7100 | 1 580 | 5 889 | 23.08 16:49 |
| INC | 0,8500 | 0,0000 | 0,00% | 0,8200 | 0,8500 | 0,8200 | 14 900 | 12 220 | 23.08 14:52 |
| INDATA | 0,3100 | 0,0200 | 6,90% | 0,3000 | 0,3300 | 0,2900 | 127 864 | 40 254 | 30.04 17:00 |
| INDYGO | 0,2500 | 0,0000 | 0,00% | 0,2500 | 0,2500 | 0,2500 | 1 950 | 488 | 02.05 15:01 |
| INDYKPOL | 61,5000 | 0,0000 | 0,00% | 61,5000 | 61,5000 | 61,5000 | 1 | 62 | 23.08 09:02 |
| INGBSK | 190,0000 | 0,0000 | 0,00% | 191,0000 | 192,0000 | 184,6000 | 3 294 | 617 985 | 23.08 17:00 |
| INPRO | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 2 | 10 | 23.08 09:01 |
| INSTALKRK | 18,0500 | -0,1500 | -0,82% | 18,2000 | 18,2000 | 18,0000 | 4 916 | 89 183 | 23.08 17:04 |
| INTERAOLT | 12,4000 | 0,2000 | 1,64% | 12,4000 | 12,4000 | 12,3000 | 2 096 | 25 936 | 23.08 13:18 |
| INTERBUD | 0,4900 | 0,0900 | 22,50% | 0,4900 | 0,4900 | 0,4900 | 20 283 | 9 939 | 22.08 15:02 |
| INTERCARS | 200,0000 | 1,0000 | 0,50% | 197,0000 | 200,0000 | 197,0000 | 18 752 | 3 741 099 | 23.08 17:00 |
| INTERFERI | 4,0000 | -0,0600 | -1,48% | 3,8800 | 4,0000 | 3,8800 | 2 543 | 9 867 | 23.08 16:30 |
| INTERSPPL | 2,4500 | 0,0400 | 1,66% | 2,4500 | 2,4500 | 2,4500 | 105 | 257 | 23.08 10:59 |
| INTROL | 2,8000 | 0,0000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 10 | 28 | 23.08 09:00 |
| INVISTA | 0,5600 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 1 | 1 | 05.08 09:00 |
| IPOPEMA | 1,6000 | -0,0300 | -1,84% | 1,6200 | 1,6200 | 1,6000 | 1 574 | 2 522 | 23.08 17:00 |
| IQP | 0,2600 | 0,0000 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 3 759 | 977 | 21.08 15:18 |
| ITMTRADE | 2,5200 | 0,1800 | 7,69% | 2,3200 | 2,5200 | 2,3200 | 377 | 899 | 23.08 10:24 |
| IZOBLOK | 28,0000 | -0,1000 | -0,36% | 28,0000 | 28,1000 | 27,7000 | 732 | 20 501 | 23.08 14:48 |
| IZOLACJA | 1,5650 | -0,0050 | -0,32% | 1,5650 | 1,5650 | 1,5650 | 22 | 34 | 23.08 09:01 |
| IZOSTAL | 2,8200 | -0,0600 | -2,08% | 2,9000 | 2,9000 | 2,8200 | 3 582 | 10 196 | 23.08 16:06 |
| JHMDEV | 1,5700 | -0,0300 | -1,88% | 1,6200 | 1,6200 | 1,5600 | 8 454 | 13 258 | 23.08 15:11 |
| JSW | 31,8600 | -0,4800 | -1,48% | 33,3000 | 33,7800 | 31,1600 | 447 222 | 14 378 736 | 23.08 17:04 |
| JWCONSTR | 2,8200 | 0,0100 | 0,36% | 2,8500 | 2,8500 | 2,8200 | 7 100 | 20 232 | 23.08 13:59 |
| JWWINVEST | 1,0800 | 0,0000 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 30 | 32 | 23.08 16:29 |
| K2INTERNT | 8,7000 | -0,0500 | -0,57% | 8,9500 | 8,9500 | 8,7000 | 577 | 5 021 | 23.08 11:43 |
| KANIA | 0,3030 | -0,0080 | -2,57% | 0,3190 | 0,3460 | 0,3020 | 2 882 185 | 935 794 | 23.08 17:00 |
| KBDOM | 0,5850 | 0,0050 | 0,86% | 0,5850 | 0,5850 | 0,5850 | 1 000 | 585 | 12.08 11:24 |
| KCI | 0,3600 | 0,0340 | 10,43% | 0,3500 | 0,3600 | 0,3500 | 8 504 | 3 026 | 23.08 15:00 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KERDOS | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 119 343 | 1 193 | 29.03 15:00 |
| KERNEL | 44,0000 | -0,5000 | -1,12% | 44,5000 | 44,7500 | 43,7500 | 77 585 | 3 422 099 | 23.08 17:02 |
| KETY | 300,0000 | -8,0000 | -2,60% | 310,0000 | 310,0000 | 298,0000 | 1 862 | 565 632 | 23.08 17:00 |
| KGHM | 75,6400 | 0,8600 | 1,15% | 75,8200 | 76,9200 | 74,6400 | 767 719 | 58 236 576 | 23.08 17:02 |
| KGL | 12,8500 | -0,9500 | -6,88% | 14,0000 | 14,0000 | 12,8500 | 1 071 | 14 334 | 22.08 15:47 |
| KINOPOL | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 10 | 108 | 23.08 09:29 |
| KOGENERA | 35,4000 | -0,1000 | -0,28% | 35,9000 | 35,9000 | 35,0000 | 99 | 3 468 | 23.08 17:00 |
| KOMPAP | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 190 | 1 178 | 23.08 09:45 |
| KOMPUTRON | 3,2500 | -0,0500 | -1,52% | 3,4400 | 3,4400 | 3,2000 | 2 532 | 8 104 | 23.08 13:48 |
| KONSSTALI | 25,3000 | -0,1000 | -0,39% | 25,3000 | 25,3000 | 25,3000 | 1 | 25 | 23.08 09:00 |
| KPPD | 24,6000 | -0,2000 | -0,81% | 24,6000 | 24,6000 | 24,6000 | 309 | 7 601 | 07.08 15:44 |
| KRAKCHEM | 0,4300 | 0,0240 | 5,91% | 0,4340 | 0,4340 | 0,4300 | 4 424 | 1 902 | 23.08 16:25 |
| KREC | 4,0850 | -0,0150 | -0,37% | 4,1750 | 4,1750 | 4,0000 | 55 618 | 223 885 | 23.08 10:53 |
| KREDYTIN | 8,1500 | 0,1500 | 1,88% | 8,1500 | 8,1500 | 8,1500 | 1 | 8 | 09.08 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 |
| KRKA | 263,0000 | -2,0000 | -0,75% | 267,0000 | 270,0000 | 263,0000 | 33 | 8 735 | 23.08 16:13 |
| KRUK | 166,0000 | -1,4000 | -0,84% | 165,1000 | 167,9000 | 163,6000 | 20 914 | 3 468 250 | 23.08 17:02 |
| KRUSZWICA | 42,7000 | -0,1000 | -0,23% | 42,7000 | 42,7000 | 42,0000 | 787 | 33 284 | 23.08 17:00 |
| KRVITAMIN | 3,6400 | -0,1500 | -3,96% | 3,8000 | 3,8000 | 3,6000 | 3 378 | 12 295 | 23.08 15:05 |
| KSGAGRO | 1,0400 | 0,0000 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 607 | 631 | 23.08 11:26 |
| LABOPRINT | 9,8800 | 0,3200 | 3,35% | 9,9600 | 9,9600 | 9,8800 | 17 | 168 | 23.08 15:12 |
| LARK | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 4 147 | 622 | 02.05 11:21 |
| LARQ | 3,2600 | 0,1600 | 5,16% | 3,1800 | 3,2600 | 3,1800 | 8 074 | 25 929 | 23.08 17:00 |
| LCCORP | 2,2800 | -0,0200 | -0,87% | 2,2800 | 2,3000 | 2,2600 | 1 891 508 | 4 299 746 | 23.08 17:00 |
| LENA | 3,1900 | 0,0100 | 0,31% | 3,1900 | 3,1900 | 3,1100 | 2 321 | 7 308 | 23.08 14:20 |
| LENTEX | 7,2800 | 0,0000 | 0,00% | 7,1600 | 7,2800 | 7,1400 | 2 113 | 15 101 | 23.08 16:11 |
| LIBET | 0,6160 | -0,0080 | -1,28% | 0,6400 | 0,6400 | 0,5940 | 38 933 | 23 702 | 23.08 16:14 |
| LIVECHAT | 39,0000 | 0,8000 | 2,09% | 38,4000 | 39,5000 | 38,4000 | 45 548 | 1 764 760 | 23.08 17:00 |
| LOKUM | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 5 | 72 | 23.08 09:01 |
| LOTOS | 80,3000 | 0,5800 | 0,73% | 80,6000 | 80,9800 | 79,7000 | 269 785 | 21 695 166 | 23.08 17:02 |
| LPP | 7 180,0000 | 50,0000 | 0,70% | 7 185,0000 | 7 255,0000 | 7 110,0000 | 1 349 | 9 663 605 | 23.08 17:00 |
| LSISOFT | 11,3000 | 0,0000 | 0,00% | 11,2500 | 11,3000 | 11,2500 | 205 | 2 307 | 23.08 14:13 |
| LUBAWA | 0,7520 | 0,0020 | 0,27% | 0,7480 | 0,7520 | 0,7460 | 70 449 | 52 690 | 23.08 17:00 |
| MABION | 77,6000 | 1,1000 | 1,44% | 75,0000 | 77,6000 | 75,0000 | 2 463 | 189 049 | 23.08 16:45 |
| MAKARONPL | 4,1400 | 0,0400 | 0,98% | 4,0400 | 4,1400 | 4,0400 | 31 | 125 | 23.08 16:45 |
| MANGATA | 68,0000 | 0,0000 | 0,00% | 68,0000 | 68,0000 | 68,0000 | 31 | 2 108 | 23.08 09:52 |
| MARVIPOL | 3,6900 | 0,1100 | 3,07% | 3,5900 | 3,6900 | 3,5400 | 5 812 | 20 909 | 23.08 17:04 |
| MASTERPHA | 5,6200 | -0,0200 | -0,35% | 5,6400 | 5,6400 | 5,4800 | 4 262 | 23 762 | 23.08 17:00 |
| MAXCOM | 17,2000 | 0,3500 | 2,08% | 16,7500 | 17,4000 | 16,7500 | 213 | 3 595 | 23.08 17:00 |
| MBANK | 325,6000 | -4,4000 | -1,33% | 338,6000 | 338,6000 | 324,6000 | 18 632 | 6 126 304 | 23.08 17:00 |
| MBWS | 10,0000 | 0,2000 | 2,04% | 9,8000 | 10,0000 | 9,8000 | 112 | 1 118 | 21.08 15:48 |
| MCI | 9,4400 | 0,1000 | 1,07% | 9,3400 | 9,4400 | 9,3400 | 2 136 | 19 989 | 23.08 16:26 |
| MDIENERGIA | 3,3800 | 0,0000 | 0,00% | 3,5200 | 3,5200 | 3,3800 | 154 | 533 | 23.08 16:42 |
| MEDIACAP | 1,8000 | -0,1000 | -5,26% | 1,8900 | 1,8900 | 1,8000 | 3 395 | 6 121 | 23.08 16:38 |
| MEDICALG | 33,4500 | 0,5500 | 1,67% | 32,8000 | 33,4500 | 31,7000 | 1 935 | 63 150 | 23.08 17:00 |
| MEGARON | 13,0000 | 1,0000 | 8,33% | 13,0000 | 13,0000 | 13,0000 | 40 | 520 | 23.08 11:00 |
| MENNICA | 22,0000 | 0,0000 | 0,00% | 21,6000 | 22,2000 | 21,6000 | 7 308 | 162 141 | 23.08 14:46 |
| MERCATOR | 6,5000 | -0,2200 | -3,27% | 6,5000 | 6,7000 | 6,5000 | 3 197 | 20 789 | 23.08 17:03 |
| MERCOR | 7,3800 | 0,0200 | 0,27% | 7,3800 | 7,3800 | 7,3600 | 415 | 3 063 | 23.08 10:09 |
| MEXPOLSKA | 3,0800 | -0,0800 | -2,53% | 3,0400 | 3,0800 | 2,9600 | 12 033 | 36 236 | 23.08 17:00 |
| MFO | 20,0000 | 0,1000 | 0,50% | 19,9000 | 20,0000 | 19,3000 | 84 | 1 659 | 23.08 10:32 |
| MILKILAND | 0,4200 | -0,0400 | -8,70% | 0,4200 | 0,4200 | 0,4200 | 1 000 | 420 | 26.07 15:00 |
| MILLENNIUM | 7,2400 | 0,0900 | 1,26% | 7,1500 | 7,3700 | 7,1050 | 625 799 | 4 551 897 | 23.08 17:00 |
| MIRACULUM | 1,2900 | 0,0400 | 3,20% | 1,2500 | 1,2900 | 1,2500 | 655 | 841 | 23.08 15:27 |
| MIRBUD | 1,0000 | -0,0100 | -0,99% | 0,9940 | 1,0050 | 0,9880 | 17 368 | 17 327 | 23.08 16:45 |
| MLPGROUP | 46,0000 | 0,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 1 | 46 | 23.08 09:00 |
| MLSYSTEM | 21,2000 | -0,8000 | -3,64% | 21,2000 | 21,2000 | 21,2000 | 332 | 7 038 | 23.08 16:08 |
| MNI | 0,0300 | 0,0000 | 0,00% | 0,0300 | 0,0300 | 0,0300 | 2 210 795 | 66 324 | 29.03 15:00 |
| MOBRUK | 117,0000 | -2,0000 | -1,68% | 119,0000 | 120,0000 | 116,0000 | 263 | 31 060 | 21.08 11:20 |
| MOJ | 0,6500 | 0,0300 | 4,84% | 0,6500 | 0,6500 | 0,6500 | 3 500 | 2 275 | 22.08 14:35 |
| MOL | 37,8800 | 2,3800 | 6,70% | 38,7000 | 38,7000 | 37,8800 | 25 040 | 948 548 | 23.08 12:47 |
| MONNARI | 4,8100 | 0,0100 | 0,21% | 4,8200 | 4,8200 | 4,8100 | 3 157 | 15 185 | 23.08 16:20 |
| MORIZON | 0,7480 | 0,0000 | 0,00% | 0,7480 | 0,7480 | 0,7000 | 37 969 | 26 892 | 23.08 16:21 |
| MOSTALPLC | 6,1200 | 0,1400 | 2,34% | 5,7800 | 6,1200 | 5,7000 | 4 114 | 24 279 | 23.08 16:47 |
| MOSTALWAR | 4,3700 | 0,1000 | 2,34% | 4,3500 | 4,3700 | 4,2800 | 7 129 | 30 728 | 23.08 17:00 |
| MOSTALZAB | 0,4225 | -0,0015 | -0,35% | 0,4225 | 0,4225 | 0,4225 | 66 800 | 28 223 | 23.08 15:08 |
| MUZA | 2,8800 | 0,0000 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 11 | 32 | 23.08 09:00 |
| MWTRADE | 3,7800 | 0,3200 | 9,25% | 3,5000 | 3,7800 | 3,5000 | 7 714 | 28 158 | 23.08 17:00 |
| NANOGROUP | 3,3800 | 0,3800 | 12,67% | 3,3800 | 3,3800 | 3,3800 | 1 | 3 | 22.08 11:01 |
| NETIA | 4,5900 | 0,0200 | 0,44% | 4,5700 | 4,5900 | 4,5100 | 2 170 | 9 936 | 23.08 17:00 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 316,0000 | -2,0000 | -0,63% | 320,0000 | 320,0000 | 316,0000 | 623 | 197 649 | 23.08 17:00 |
| NEWAG | 18,1000 | 0,1000 | 0,56% | 18,2000 | 18,2000 | 18,1000 | 71 | 1 285 | 23.08 16:36 |
| NORTCOAST | 4,9600 | -0,1200 | -2,36% | 4,9600 | 4,9600 | 4,9600 | 512 | 2 540 | 23.08 16:48 |
| NOVATURAS | 28,6000 | 0,6000 | 2,14% | 28,6000 | 28,6000 | 28,6000 | 26 | 744 | 21.08 09:00 |
| NOVITA | 40,0000 | 0,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 1 | 40 | 23.08 10:33 |
| NOWAGALA | 0,8000 | 0,0050 | 0,63% | 0,8000 | 0,8150 | 0,7700 | 38 813 | 30 754 | 23.08 17:00 |
| NTTSYSTEM | 2,2500 | 0,0000 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 11 | 25 | 23.08 14:25 |
| OAT | 10,2000 | -0,0500 | -0,49% | 10,3500 | 10,3500 | 10,2000 | 2 453 | 25 081 | 23.08 16:30 |
| ODLEWNIE | 3,3400 | 0,0800 | 2,45% | 3,3400 | 3,3400 | 3,3400 | 410 | 1 369 | 23.08 16:47 |
| OEX | 17,4000 | 0,5000 | 2,96% | 17,4000 | 17,4000 | 17,4000 | 5 | 87 | 22.08 11:14 |
| OPENFIN | 1,1500 | 0,0300 | 2,68% | 1,1200 | 1,1550 | 1,1100 | 6 235 | 7 104 | 23.08 16:36 |
| OPONEO.PL | 25,6000 | 1,1000 | 4,49% | 24,5000 | 25,6000 | 24,5000 | 257 | 6 508 | 23.08 16:49 |
| OPTEAM | 8,6000 | 0,0500 | 0,58% | 8,8000 | 8,8000 | 8,4500 | 3 130 | 26 957 | 23.08 15:20 |
| ORANGEPL | 5,9750 | -0,0600 | -0,99% | 6,1000 | 6,1100 | 5,8550 | 833 753 | 4 981 900 | 23.08 17:00 |
| ORBIS | 103,0000 | -2,0000 | -1,90% | 104,5000 | 104,5000 | 102,0000 | 2 057 | 213 880 | 23.08 17:00 |
| ORCOGROUP | 1,4200 | 0,0200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 65 | 92 | 23.08 12:37 |
| ORION | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 10 | 65 | 22.08 09:21 |
| ORZBIALY | 10,1000 | 0,1000 | 1,00% | 10,0000 | 10,1000 | 10,0000 | 25 | 252 | 23.08 12:51 |
| OTLOG | 5,4500 | 0,0500 | 0,93% | 5,4500 | 5,4500 | 5,4500 | 2 640 | 14 388 | 23.08 10:06 |
| OTMUCHOW | 1,5300 | -0,0100 | -0,65% | 1,5300 | 1,5300 | 1,5300 | 5 | 8 | 23.08 09:00 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 81,5000 | 0,0000 | 0,00% | 81,5000 | 81,5000 | 81,5000 | 1 | 82 | 23.08 09:02 |
| PAMAPOL | 1,0600 | 0,0000 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 70 | 74 | 22.08 17:00 |
| PANOVA | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,3000 | 1 191 | 15 988 | 23.08 16:15 |
| PATENTUS | 1,5300 | 0,0000 | 0,00% | 1,4700 | 1,5300 | 1,4700 | 2 008 | 2 962 | 23.08 15:28 |
| PBG | 0,0600 | 0,0000 | 0,00% | 0,0600 | 0,0600 | 0,0600 | 1 001 482 | 60 089 | 21.08 12:59 |
| PBKM | 59,0000 | -0,6000 | -1,01% | 58,0000 | 59,6000 | 57,8000 | 146 | 8 464 | 23.08 17:00 |
| PBSFINANSE | 0,2060 | -0,0240 | -10,43% | 0,2060 | 0,2060 | 0,2060 | 7 940 | 1 636 | 23.08 15:01 |
| PCCEXOL | 1,6800 | 0,0000 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 50 | 84 | 23.08 09:45 |
| PCCINTER | 2,6700 | -0,0100 | -0,37% | 2,6800 | 2,6800 | 2,6700 | 630 | 1 687 | 02.03 16:01 |
| PCCROKITA | 52,8000 | -10,4000 | -16,46% | 55,0000 | 57,8000 | 52,0000 | 21 756 | 1 180 461 | 23.08 17:01 |
| PCM | 23,5000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 916 | 21 526 | 17.06 15:29 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| PEKABEX | 8,5000 | 0,0000 | 0,00% | 8,4500 | 8,5000 | 8,2000 | 9 016 | 75 387 | 23.08 17:00 |
| PEKAO | 97,5200 | -0,0200 | -0,02% | 97,5800 | 98,7000 | 96,2800 | 358 712 | 34 914 924 | 23.08 17:00 |
| PEMANAGER | 14,3000 | 0,7500 | 5,54% | 13,5500 | 14,6500 | 13,0000 | 6 890 | 95 096 | 23.08 17:00 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 26,7000 | -0,7000 | -2,55% | 27,0000 | 27,5000 | 26,7000 | 616 | 16 629 | 23.08 17:00 |
| PEPEES | 1,8000 | -0,0800 | -4,26% | 1,7900 | 1,8800 | 1,7900 | 269 | 482 | 23.08 15:53 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PFLEIDER | 25,7000 | -0,2000 | -0,77% | 26,1000 | 26,1000 | 25,6000 | 2 756 | 71 026 | 23.08 16:41 |
| PGE | 7,4800 | 0,1180 | 1,60% | 7,4220 | 7,5400 | 7,2820 | 1 243 050 | 9 229 854 | 23.08 17:00 |
| PGNIG | 4,6940 | -0,0020 | -0,04% | 4,7400 | 4,7840 | 4,6500 | 4 108 674 | 19 362 636 | 23.08 17:04 |
| PGO | 1,3900 | -0,1050 | -7,02% | 1,4950 | 1,4950 | 1,3500 | 19 358 | 27 871 | 23.08 12:57 |
| PGSSOFT | 10,3200 | 0,2200 | 2,18% | 10,4400 | 10,4400 | 10,0000 | 2 319 | 23 553 | 23.08 16:34 |
| PHARMENA | 7,3000 | 0,1000 | 1,39% | 7,3000 | 7,3000 | 7,0000 | 736 | 5 167 | 23.08 17:00 |
| PHN | 12,3000 | -0,1500 | -1,20% | 12,6000 | 12,6000 | 12,2000 | 7 336 | 89 820 | 23.08 17:00 |
| PKNORLEN | 89,8400 | 0,3400 | 0,38% | 89,9400 | 91,1000 | 88,3200 | 631 688 | 56 636 812 | 23.08 17:04 |
| PKOBP | 39,5400 | -0,5600 | -1,40% | 40,3000 | 40,4700 | 38,8100 | 2 300 327 | 91 184 680 | 23.08 17:04 |
| PKPCARGO | 26,9500 | -1,1500 | -4,09% | 28,2500 | 28,2500 | 26,6500 | 67 944 | 1 845 553 | 23.08 17:02 |
| PLASTBOX | 2,0450 | 0,0000 | 0,00% | 2,0450 | 2,0450 | 2,0450 | 5 | 10 | 23.08 09:00 |
| PLATYNINW | 0,5000 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,5000 | 519 | 260 | 19.07 15:22 |
| PLAY | 29,9400 | -1,1200 | -3,61% | 31,2000 | 31,2400 | 29,8400 | 515 341 | 15 729 468 | 23.08 17:00 |
| PLAYWAY | 181,0000 | 2,2000 | 1,23% | 180,0000 | 181,0000 | 175,4000 | 3 979 | 712 955 | 23.08 17:01 |
| PLAZACNTR | 1,6500 | -0,0300 | -1,79% | 1,5500 | 1,6500 | 1,5500 | 260 | 423 | 23.08 17:00 |
| PMPG | 1,2000 | 0,0000 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 710 | 845 | 22.08 16:40 |
| POLICE | 14,2000 | -0,2000 | -1,39% | 14,2000 | 14,2000 | 14,2000 | 997 | 14 157 | 22.08 13:39 |
| POLIMEXMS | 2,2450 | 0,0250 | 1,13% | 2,2400 | 2,3100 | 2,2000 | 177 432 | 395 772 | 23.08 17:01 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLNORD | 5,0200 | -0,0800 | -1,57% | 5,0800 | 5,1000 | 4,9000 | 25 577 | 127 638 | 23.08 14:48 |
| POLWAX | 3,3900 | 0,0300 | 0,89% | 3,3600 | 3,4600 | 3,3500 | 5 779 | 19 615 | 23.08 17:00 |
| POZBUD | 2,1600 | -0,0900 | -4,00% | 2,1600 | 2,2000 | 2,1100 | 15 477 | 33 384 | 23.08 17:00 |
| PRAGMAFA | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 60 | 720 | 23.08 15:13 |
| PRAGMAINK | 7,1800 | 0,0000 | 0,00% | 7,1800 | 7,1800 | 7,1800 | 10 | 72 | 23.08 17:00 |
| PRAIRIE | 0,6650 | 0,0150 | 2,31% | 0,6600 | 0,7450 | 0,6500 | 2 365 492 | 1 666 675 | 23.08 17:02 |
| PRIMAMODA | 0,9000 | -0,1000 | -10,00% | 0,9000 | 0,9000 | 0,9000 | 2 840 | 2 556 | 21.08 15:00 |
| PRIMETECH | 1,4420 | -0,0380 | -2,57% | 1,4740 | 1,4880 | 1,3860 | 87 986 | 128 201 | 23.08 17:00 |
| PROCAD | 1,1100 | 0,0000 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1 700 | 1 887 | 23.08 11:00 |
| PROCHEM | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 16,5000 | 5 087 | 84 044 | 23.08 13:36 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 17,0000 | 0,0500 | 0,29% | 17,0000 | 17,0000 | 17,0000 | 2 | 34 | 23.08 09:00 |
| PROTEKTOR | 3,7500 | 0,0000 | 0,00% | 3,7000 | 3,7500 | 3,7000 | 503 | 1 861 | 23.08 16:46 |
| PROVIDENT | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2 | 16 | 09.08 09:00 |
| PULAWY | 89,4000 | 2,2000 | 2,52% | 88,0000 | 89,4000 | 88,0000 | 105 | 9 247 | 23.08 11:41 |
| PZU | 37,4900 | 0,2700 | 0,73% | 37,5000 | 37,7100 | 37,0600 | 1 496 222 | 55 989 356 | 23.08 17:00 |
| QUANTUM | 13,5000 | -0,5000 | -3,57% | 14,0000 | 14,0000 | 13,5000 | 575 | 7 882 | 23.08 16:25 |
| QUERCUS | 2,3200 | -0,0200 | -0,85% | 2,3000 | 2,3200 | 2,3000 | 1 730 | 3 994 | 23.08 16:15 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 21,3000 | 0,0000 | 0,00% | 21,1000 | 21,3000 | 21,1000 | 295 | 6 261 | 23.08 15:12 |
| RADPOL | 1,2400 | 0,0400 | 3,33% | 1,2400 | 1,2400 | 1,2000 | 18 614 | 22 714 | 23.08 17:00 |
| RAFAKO | 1,3100 | -0,0100 | -0,76% | 1,3080 | 1,3400 | 1,2900 | 252 903 | 332 549 | 23.08 17:00 |
| RAFAMET | 11,0000 | 0,1000 | 0,92% | 11,0000 | 11,0000 | 11,0000 | 1 | 11 | 23.08 10:33 |
| RAINBOW | 21,9000 | -0,7000 | -3,10% | 22,5000 | 22,5000 | 21,7000 | 7 855 | 174 462 | 23.08 17:01 |
| RANKPROGR | 1,2100 | -0,0500 | -3,97% | 1,2100 | 1,2700 | 1,2000 | 64 403 | 77 762 | 23.08 17:00 |
| RAWLPLUG | 8,8000 | -0,1800 | -2,00% | 8,9800 | 8,9800 | 8,6000 | 3 411 | 29 776 | 23.08 17:00 |
| REDAN | 0,2520 | -0,0080 | -3,08% | 0,2700 | 0,2700 | 0,2520 | 7 010 | 1 857 | 23.08 15:00 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REGNON | 0,1000 | 0,0000 | 0,00% | 0,1000 | 0,1000 | 0,1000 | 1 700 | 170 | 07.08 11:00 |
| REINHOLD | 0,1490 | 0,0020 | 1,36% | 0,1490 | 0,1490 | 0,1490 | 7 268 | 1 083 | 23.08 15:29 |
| REINO | 1,5500 | 0,0000 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 10 | 16 | 23.08 09:00 |
| RELPOL | 6,1500 | 0,3500 | 6,03% | 5,9500 | 6,4500 | 5,9500 | 4 218 | 25 678 | 23.08 17:00 |
| REMAK | 9,4000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 9,4000 | 53 | 508 | 23.08 16:37 |
| RESBUD | 0,3380 | 0,0000 | 0,00% | 0,3380 | 0,3380 | 0,3380 | 3 000 | 1 014 | 20.08 15:00 |
| ROBYG | 3,9800 | -0,0100 | -0,25% | 3,9800 | 3,9900 | 3,9800 | 23 060 | 91 804 | 01.03 16:49 |
| RONSON | 0,8950 | 0,0150 | 1,70% | 0,8950 | 0,8950 | 0,8950 | 3 871 | 3 465 | 23.08 16:18 |
| ROPCZYCE | 23,8000 | 0,2000 | 0,85% | 23,6000 | 23,9000 | 23,0000 | 1 155 | 26 908 | 23.08 14:25 |
| RUBICON | 0,9680 | 0,0680 | 7,56% | 0,9680 | 0,9680 | 0,9300 | 6 | 6 | 23.08 17:00 |
| SADOVAYA | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 12 000 | 1 440 | 02.05 15:00 |
| SANOK | 22,0000 | -0,3000 | -1,35% | 22,0000 | 22,0000 | 22,0000 | 21 | 462 | 23.08 15:58 |
| SANPL | 306,8000 | -0,6000 | -0,20% | 308,6000 | 314,8000 | 305,4000 | 73 110 | 22 589 216 | 23.08 17:00 |
| SANTANDER | 15,4000 | -0,2000 | -1,28% | 15,4000 | 15,4000 | 15,4000 | 200 | 3 080 | 23.08 16:19 |
| SANWIL | 0,6050 | -0,0400 | -6,20% | 0,6450 | 0,6450 | 0,6050 | 7 778 | 4 806 | 23.08 17:00 |
| SARE | 4,7400 | 0,4000 | 9,22% | 4,5000 | 4,7400 | 4,5000 | 2 467 | 11 246 | 23.08 17:00 |
| 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% | 15,0000 | 15,0000 | 15,0000 | 280 | 4 200 | 23.08 16:15 |
| SEKO | 8,7500 | -0,2500 | -2,78% | 8,8000 | 8,8000 | 7,9500 | 2 320 | 20 043 | 23.08 11:10 |
| SELENAFM | 11,5000 | 0,1000 | 0,88% | 11,3000 | 11,5000 | 11,3000 | 364 | 4 114 | 23.08 16:12 |
| SELVITA | 58,6000 | 0,2000 | 0,34% | 57,2000 | 58,8000 | 57,2000 | 82 | 4 746 | 23.08 17:00 |
| SELVITA-PDA | 57,5000 | -3,5000 | -5,74% | 57,5000 | 57,5000 | 57,5000 | 12 | 690 | 09.04 14:17 |
| SERINUS | 0,6050 | 0,0000 | 0,00% | 0,6050 | 0,6050 | 0,5900 | 80 596 | 47 726 | 23.08 16:22 |
| SESCOM | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 2 | 54 | 12.08 09:40 |
| SETANTA | 2,5000 | 0,2700 | 12,11% | 2,2300 | 2,5000 | 2,2300 | 22 661 | 52 778 | 23.08 17:00 |
| SFINKS | 0,7600 | 0,0340 | 4,68% | 0,7260 | 0,7600 | 0,7260 | 13 700 | 10 152 | 23.08 16:49 |
| SILVAIR-REGS | 8,4700 | 0,0000 | 0,00% | 8,4700 | 8,4700 | 8,3000 | 929 | 7 716 | 23.08 09:03 |
| SILVANO | 9,8600 | 0,0200 | 0,20% | 9,8600 | 9,8600 | 9,8600 | 1 | 10 | 23.08 16:46 |
| SIMPLE | 6,3500 | 0,0000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 209 | 1 327 | 23.08 13:30 |
| SKARBIEC | 16,8000 | -0,1500 | -0,88% | 16,9500 | 17,0000 | 16,8000 | 1 745 | 29 551 | 23.08 17:00 |
| SKOTAN | 1,2600 | 0,0100 | 0,80% | 1,2500 | 1,2600 | 1,2300 | 5 556 | 6 913 | 23.08 17:00 |
| SKYLINE | 0,6300 | -0,0100 | -1,56% | 0,6300 | 0,6300 | 0,6300 | 2 850 | 1 796 | 21.08 09:17 |
| SLEEPZAG | 0,8450 | 0,0450 | 5,62% | 0,8450 | 0,8450 | 0,8450 | 5 | 4 | 23.08 09:00 |
| SNIEZKA | 80,5000 | -0,5000 | -0,62% | 81,0000 | 81,0000 | 78,5000 | 149 | 11 767 | 23.08 17:00 |
| SOHODEV | 0,6860 | 0,0000 | 0,00% | 0,7320 | 0,7320 | 0,6840 | 51 832 | 37 357 | 23.08 16:29 |
| SOLAR | 0,5000 | 0,0320 | 6,84% | 0,4680 | 0,5000 | 0,4680 | 25 875 | 12 222 | 23.08 16:44 |
| SONEL | 9,2000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 10 | 92 | 23.08 10:18 |
| SOPHARMA | 10,0000 | 0,0200 | 0,20% | 10,0000 | 10,0000 | 10,0000 | 27 | 270 | 05.08 09:00 |
| STALEXP | 3,2700 | -0,0100 | -0,30% | 3,2800 | 3,2800 | 3,2600 | 9 647 | 31 525 | 23.08 16:32 |
| STALPROD | 200,0000 | -1,0000 | -0,50% | 198,2000 | 200,0000 | 198,0000 | 266 | 52 828 | 23.08 17:01 |
| STALPROFI | 7,0000 | -0,1000 | -1,41% | 7,1000 | 7,1000 | 7,0000 | 857 | 6 059 | 23.08 17:00 |
| STAPORKOW | 1,3400 | 0,0200 | 1,52% | 1,3300 | 1,3400 | 1,3300 | 9 | 12 | 23.08 12:30 |
| STARHEDGE | 0,6400 | 0,0000 | 0,00% | 0,6400 | 0,6400 | 0,6000 | 7 925 | 4 875 | 23.08 16:47 |
| STELMET | 6,2000 | 0,1000 | 1,64% | 6,2000 | 6,2000 | 6,2000 | 1 | 6 | 23.08 15:00 |
| SUNEX | 5,8000 | 0,1000 | 1,75% | 5,7800 | 5,8000 | 5,5200 | 2 432 | 13 831 | 23.08 17:00 |
| SUWARY | 11,9000 | 0,0000 | 0,00% | 11,9000 | 11,9000 | 11,9000 | 2 | 24 | 23.08 09:00 |
| SWISSMED | 1,5400 | -0,0700 | -4,35% | 1,6000 | 1,6400 | 1,5400 | 25 000 | 39 745 | 23.08 16:41 |
| SYGNITY | 2,6100 | 0,0200 | 0,77% | 2,5500 | 2,6500 | 2,5400 | 3 753 | 9 646 | 23.08 16:35 |
| SYNEKTIK | 14,7000 | 0,0000 | 0,00% | 14,8000 | 14,8000 | 14,4000 | 342 | 4 926 | 23.08 13:29 |
| TALANX | 162,0000 | 0,0000 | 0,00% | 162,0000 | 162,0000 | 162,0000 | 51 | 8 262 | 10.07 14:14 |
| TALEX | 14,1000 | 0,0000 | 0,00% | 14,1000 | 14,1000 | 14,1000 | 54 | 761 | 23.08 10:25 |
| TARCZYNSKI | 16,4000 | 0,0000 | 0,00% | 16,4000 | 16,4000 | 16,4000 | 1 000 | 16 400 | 23.08 15:00 |
| TATRY | 138,0000 | 0,0000 | 0,00% | 136,0000 | 138,0000 | 136,0000 | 50 | 6 860 | 22.08 13:58 |
| TAURONPE | 1,4660 | 0,0050 | 0,34% | 1,4710 | 1,4760 | 1,4470 | 2 528 888 | 3 700 852 | 23.08 17:03 |
| TBULL | 21,5000 | -0,1000 | -0,46% | 21,5000 | 22,4000 | 20,9000 | 7 181 | 155 350 | 23.08 17:00 |
| TERMOREX | 0,9500 | 0,0100 | 1,06% | 0,9100 | 0,9500 | 0,8900 | 202 | 182 | 23.08 10:44 |
| TESGAS | 2,5000 | -0,1000 | -3,85% | 2,6000 | 2,6000 | 2,5000 | 281 | 703 | 23.08 11:41 |
| TIM | 8,0000 | -0,1400 | -1,72% | 8,0000 | 8,2800 | 8,0000 | 2 811 | 22 489 | 23.08 15:31 |
| TORPOL | 7,1600 | -0,1400 | -1,92% | 7,3000 | 7,3000 | 7,1200 | 60 542 | 434 349 | 23.08 17:03 |
| TOWERINVT | 21,6000 | -1,1000 | -4,85% | 20,6000 | 21,6000 | 20,6000 | 1 785 | 37 705 | 23.08 15:52 |
| TOYA | 4,7200 | -0,0800 | -1,67% | 4,7000 | 4,7200 | 4,6000 | 2 076 | 9 725 | 23.08 17:00 |
| TRAKCJA | 2,1100 | 0,0050 | 0,24% | 2,1550 | 2,1550 | 2,0300 | 80 729 | 168 270 | 23.08 17:00 |
| TRANSPOL | 3,0350 | 0,1350 | 4,66% | 2,9000 | 3,0350 | 2,9000 | 3 300 | 9 908 | 23.08 16:27 |
| TRITON | 1,8500 | -0,0900 | -4,64% | 1,8500 | 1,8500 | 1,8500 | 40 | 74 | 23.08 09:00 |
| TSGAMES | 125,0000 | 3,4000 | 2,80% | 122,8000 | 126,0000 | 121,8000 | 4 731 | 589 309 | 23.08 17:03 |
| TXM | 0,0930 | 0,0080 | 9,41% | 0,0932 | 0,0932 | 0,0930 | 12 000 | 1 118 | 23.08 15:00 |
| ULMA | 52,5000 | 0,0000 | 0,00% | 52,5000 | 52,5000 | 50,0000 | 12 069 | 603 455 | 23.08 09:27 |
| ULTGAMES | 20,6000 | 0,0000 | 0,00% | 20,6000 | 20,6000 | 20,1000 | 5 402 | 109 964 | 23.08 17:00 |
| UNIBEP | 6,2600 | 0,0600 | 0,97% | 6,2000 | 6,2600 | 6,0000 | 5 874 | 35 475 | 23.08 11:15 |
| UNICREDIT | 42,6000 | -0,1000 | -0,23% | 42,1050 | 42,6000 | 42,1050 | 51 | 2 172 | 23.08 16:48 |
| UNIMA | 2,5200 | -0,0800 | -3,08% | 2,4000 | 2,5200 | 2,4000 | 6 300 | 15 151 | 21.08 15:19 |
| UNIMOT | 19,2500 | 0,4000 | 2,12% | 19,0500 | 19,4000 | 18,6000 | 8 410 | 159 452 | 23.08 17:00 |
| URSUS | 0,7310 | -0,0490 | -6,28% | 0,7530 | 0,7600 | 0,7200 | 203 431 | 150 277 | 23.08 16:49 |
| VENTUREIN | 1,7100 | 0,0100 | 0,59% | 1,7100 | 1,7100 | 1,7100 | 15 | 26 | 23.08 11:38 |
| VIGOSYS | 310,0000 | 2,0000 | 0,65% | 308,0000 | 310,0000 | 302,0000 | 129 | 39 404 | 23.08 17:00 |
| VINDEXUS | 7,9400 | 0,0800 | 1,02% | 7,8800 | 7,9400 | 7,8800 | 2 949 | 23 244 | 23.08 17:00 |
| VISTAL | 1,9350 | -0,0600 | -3,01% | 2,0100 | 2,0100 | 1,9350 | 11 271 | 22 050 | 23.08 17:00 |
| VIVID | 1,3880 | 0,0080 | 0,58% | 1,3500 | 1,3900 | 1,3500 | 9 469 | 13 074 | 23.08 17:00 |
| VOTUM | 10,3000 | 0,3000 | 3,00% | 9,9400 | 10,3500 | 9,9400 | 1 577 | 15 743 | 23.08 17:00 |
| VOXEL | 30,1000 | 0,1000 | 0,33% | 30,1000 | 30,1000 | 30,1000 | 62 | 1 866 | 23.08 11:40 |
| VRG | 4,2800 | 0,0000 | 0,00% | 4,2400 | 4,2900 | 4,2400 | 94 955 | 406 252 | 23.08 16:11 |
| WADEX | 6,3200 | 0,0400 | 0,64% | 6,3200 | 6,3200 | 6,3200 | 22 | 139 | 23.08 09:43 |
| WARIMPEX | 5,9000 | 0,1000 | 1,72% | 5,8000 | 5,9000 | 5,8000 | 1 530 | 9 024 | 20.08 11:38 |
| WASKO | 1,3700 | 0,0150 | 1,11% | 1,3500 | 1,3700 | 1,3500 | 1 200 | 1 627 | 23.08 09:13 |
| WAWEL | 648,0000 | 4,0000 | 0,62% | 644,0000 | 650,0000 | 644,0000 | 186 | 120 548 | 23.08 16:48 |
| WDX | 14,8500 | 0,0000 | 0,00% | 14,8500 | 14,8500 | 14,8000 | 232 | 3 440 | 14.03 17:00 |
| WIELTON | 8,4500 | 0,0800 | 0,96% | 8,3000 | 8,6000 | 8,2900 | 21 827 | 181 957 | 23.08 16:12 |
| WIKANA | 1,1100 | 0,0900 | 8,82% | 1,0500 | 1,1100 | 1,0500 | 685 | 729 | 21.08 16:32 |
| WINVEST | 0,0510 | 0,0210 | 70,00% | 0,0510 | 0,0510 | 0,0510 | 3 336 | 170 | 31.07 11:06 |
| WIRTUALNA | 60,0000 | -0,2000 | -0,33% | 62,6000 | 62,6000 | 60,0000 | 2 832 | 171 412 | 23.08 17:00 |
| WISTIL | 56,5000 | 1,5000 | 2,73% | 56,5000 | 56,5000 | 56,5000 | 15 | 848 | 29.06 15:00 |
| WITTCHEN | 15,4500 | 0,3500 | 2,32% | 15,1500 | 15,4500 | 15,1500 | 43 | 652 | 23.08 11:49 |
| WOJAS | 4,8000 | 0,0100 | 0,21% | 4,7900 | 4,8000 | 4,7900 | 164 | 786 | 23.08 14:04 |
| WORKSERV | 1,6420 | -0,0480 | -2,84% | 1,6360 | 1,7000 | 1,5860 | 38 581 | 62 734 | 23.08 17:00 |
| XTB | 3,4900 | -0,1700 | -4,64% | 3,4600 | 3,6500 | 3,4500 | 6 135 | 21 429 | 23.08 17:00 |
| XTPL | 135,0000 | 0,0000 | 0,00% | 135,0000 | 135,0000 | 135,0000 | 2 | 270 | 23.08 16:40 |
| YOLO | 1,7300 | -0,0300 | -1,70% | 1,7400 | 1,8300 | 1,7300 | 880 | 1 568 | 23.08 15:40 |
| ZAMET | 0,8650 | -0,0050 | -0,57% | 0,8100 | 0,8650 | 0,8100 | 13 308 | 10 829 | 23.08 09:34 |
| ZASTAL | 2,2400 | -0,1600 | -6,67% | 2,2400 | 2,2400 | 2,2400 | 236 | 529 | 22.08 15:00 |
| ZEPAK | 8,1000 | 0,0000 | 0,00% | 8,0800 | 8,1400 | 8,0800 | 16 598 | 134 218 | 23.08 17:00 |
| ZPUE | 98,0000 | 0,0000 | 0,00% | 98,0000 | 98,0000 | 98,0000 | 1 | 98 | 23.08 09:00 |
| ZREMB | 0,5600 | 0,0000 | 0,00% | 0,5600 | 0,5600 | 0,5600 | 9 060 | 5 074 | 21.08 11:00 |
| ZUE | 4,9800 | -0,0200 | -0,40% | 5,0000 | 5,0500 | 4,8000 | 4 557 | 22 201 | 23.08 17:00 |
| ZYWIEC | 488,0000 | -2,0000 | -0,41% | 490,0000 | 490,0000 | 478,0000 | 83 | 40 020 | 23.08 16:41 |
