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 |
|---|---|---|---|---|---|---|---|---|---|
| ARTERIA | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 1 | 9 | 20.04 15:00 |
| DIGITREE | 9,4000 | -0,1500 | -1,57% | 9,4000 | 9,4000 | 9,4000 | 1 | 9 | 08.04 09:00 |
| OVOSTAR | 69,0000 | 0,0000 | 0,00% | 69,0000 | 69,0000 | 69,0000 | 1 | 69 | 16.04 09:03 |
| CPGROUP | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 2 | 20 | 27.06 09:00 |
| EMCINSMED | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 2 | 22 | 16.04 09:04 |
| PRIMAMODA | 0,8400 | 0,1300 | 18,31% | 0,7700 | 0,8400 | 0,7700 | 2 | 2 | 04.05 15:00 |
| REINO | 1,3700 | 0,0900 | 7,03% | 1,3700 | 1,3700 | 1,3700 | 2 | 3 | 16.04 09:04 |
| SUWARY | 31,0000 | -1,0000 | -3,12% | 31,0000 | 31,0000 | 31,0000 | 2 | 62 | 17.05 09:49 |
| CELTIC | 3,4500 | 0,0000 | 0,00% | 3,3700 | 3,4500 | 3,3700 | 3 | 10 | 16.04 10:59 |
| IIAAV | 97,4000 | 0,5000 | 0,52% | 97,4000 | 97,4000 | 97,4000 | 3 | 292 | 04.04 16:39 |
| SILVAIR-REGS | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 3 | 14 | 16.04 09:00 |
| KGL | 15,2000 | -0,4000 | -2,56% | 15,9000 | 15,9000 | 15,2000 | 6 | 93 | 16.04 15:41 |
| KRVITAMIN | 10,8500 | 0,0000 | 0,00% | 10,8500 | 10,8500 | 10,8500 | 9 | 98 | 16.04 14:06 |
| TALEX | 16,7000 | -0,1000 | -0,60% | 16,7000 | 16,7000 | 16,7000 | 10 | 167 | 16.04 09:02 |
| MWTRADE | 5,8000 | 0,0000 | 0,00% | 5,6500 | 5,8000 | 5,6500 | 11 | 62 | 16.04 09:47 |
| ESTAR | 1,4600 | 0,0600 | 4,29% | 1,4600 | 1,4600 | 1,4600 | 14 | 20 | 25.10 10:01 |
| CASPAR | 9,0500 | 0,3000 | 3,43% | 8,8000 | 9,0500 | 8,8000 | 16 | 141 | 16.04 17:00 |
| PRAGMAINK | 4,5200 | -0,1800 | -3,83% | 4,7100 | 4,7100 | 4,5200 | 17 | 79 | 16.04 11:20 |
| WAWEL | 654,0000 | 14,0000 | 2,19% | 650,0000 | 656,0000 | 646,0000 | 17 | 11 064 | 16.04 15:52 |
| IDMSA | 0,5900 | 0,0300 | 5,36% | 0,5600 | 0,5900 | 0,5600 | 18 | 11 | 15.04 15:33 |
| MEGARON | 7,0000 | -0,2000 | -2,78% | 7,0000 | 7,0000 | 7,0000 | 18 | 126 | 05.04 11:00 |
| NTCAPITAL | 0,6700 | 0,0020 | 0,30% | 0,6700 | 0,6700 | 0,6700 | 20 | 13 | 16.04 09:12 |
| VIVID | 0,6080 | 0,0220 | 3,75% | 0,6080 | 0,6080 | 0,6080 | 20 | 12 | 16.04 13:24 |
| BEST | 21,0000 | 0,4000 | 1,94% | 20,8000 | 21,0000 | 20,8000 | 22 | 458 | 15.04 13:08 |
| ENELMED | 18,3000 | 0,3000 | 1,67% | 18,6000 | 18,6000 | 18,3000 | 23 | 422 | 16.04 14:34 |
| ZPUE | 374,0000 | -13,0000 | -3,36% | 388,0000 | 388,0000 | 374,0000 | 28 | 10 534 | 01.12 09:16 |
| ORZBIALY | 34,2000 | 0,0000 | 0,00% | 34,2000 | 34,2000 | 34,2000 | 30 | 1 026 | 15.04 11:00 |
| TATRY | 127,0000 | 7,0000 | 5,83% | 120,0000 | 127,0000 | 120,0000 | 34 | 4 087 | 04.04 17:00 |
| ENAP | 2,0400 | -0,0200 | -0,97% | 2,0400 | 2,0400 | 2,0400 | 50 | 102 | 16.04 11:00 |
| VIGOPHOTN-PDA | 508,0000 | -4,0000 | -0,78% | 510,0000 | 510,0000 | 508,0000 | 50 | 25 456 | 05.01 16:43 |
| ERG | 54,0000 | 0,0000 | 0,00% | 54,0000 | 54,0000 | 54,0000 | 55 | 2 970 | 16.04 12:45 |
| TBULL | 4,4400 | 0,0000 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 56 | 249 | 16.04 15:00 |
| 08OCTAVA | 0,9700 | 0,0000 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 60 | 58 | 16.04 15:00 |
| EUCO | 1,1300 | -0,0050 | -0,44% | 1,1350 | 1,1350 | 1,1100 | 61 | 69 | 16.04 15:13 |
| SNIEZKA | 84,0000 | -1,8000 | -2,10% | 85,8000 | 85,8000 | 84,0000 | 63 | 5 314 | 16.04 11:24 |
| TARCZYNSKI | 49,3000 | -1,1000 | -2,18% | 49,9000 | 49,9000 | 49,3000 | 75 | 3 724 | 16.04 14:24 |
| URTESTE | 105,0000 | 0,0000 | 0,00% | 105,0000 | 105,0000 | 100,0000 | 76 | 7 685 | 16.04 16:27 |
| KRKA | 536,0000 | 2,0000 | 0,37% | 534,0000 | 536,0000 | 524,0000 | 80 | 42 394 | 16.04 16:11 |
| LIBET | 1,9000 | 0,0100 | 0,53% | 1,9000 | 1,9000 | 1,9000 | 90 | 171 | 16.04 15:42 |
| MBWS | 12,7000 | -0,9000 | -6,62% | 12,6000 | 12,7000 | 12,6000 | 90 | 1 135 | 16.04 09:55 |
| CITYSERV | 5,0000 | 0,1000 | 2,04% | 4,9600 | 5,0000 | 4,9600 | 91 | 455 | 16.04 11:24 |
| ADIUVO | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 100 | 96 | 16.04 15:47 |
| ORCOGROUP | 2,2200 | 0,0000 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 100 | 222 | 11.04 09:00 |
| ALTA | 1,8100 | -0,0350 | -1,90% | 1,7600 | 1,8100 | 1,7600 | 105 | 187 | 16.04 17:00 |
| NOVATURAS | 14,8000 | -0,2000 | -1,33% | 14,8000 | 14,8000 | 14,8000 | 109 | 1 613 | 16.04 10:35 |
| APLISENS | 23,0000 | -0,2000 | -0,86% | 23,0000 | 23,0000 | 22,6000 | 116 | 2 638 | 16.04 16:35 |
| OPTEAM | 5,7000 | -0,0200 | -0,35% | 5,7200 | 5,7200 | 5,6400 | 120 | 681 | 15.04 12:52 |
| GIGROUP | 1,4450 | -0,0050 | -0,34% | 1,4300 | 1,4500 | 1,4300 | 125 | 180 | 16.04 16:18 |
| MLPGROUP | 81,0000 | 0,0000 | 0,00% | 81,4000 | 81,4000 | 81,0000 | 126 | 10 207 | 16.04 15:47 |
| TOWERINVT | 4,2600 | -0,1200 | -2,74% | 4,3800 | 4,3800 | 4,2600 | 130 | 567 | 16.04 15:32 |
| PMPG | 3,7200 | 0,0600 | 1,64% | 3,7200 | 3,7200 | 3,7200 | 131 | 487 | 16.04 15:47 |
| TRITON | 4,7000 | 0,2000 | 4,44% | 4,7000 | 4,7000 | 4,7000 | 133 | 625 | 16.04 15:00 |
| EFEKT | 6,8500 | 0,3500 | 5,38% | 6,2500 | 6,8500 | 6,2500 | 148 | 935 | 16.04 15:00 |
| KREDYTIN | 17,8000 | -0,2000 | -1,11% | 18,0000 | 18,0000 | 17,5000 | 149 | 2 617 | 16.04 17:00 |
| CFI | 0,2270 | 0,0010 | 0,44% | 0,2270 | 0,2270 | 0,2270 | 150 | 34 | 16.04 16:46 |
| IZOBLOK | 52,5000 | 0,5000 | 0,96% | 50,5000 | 52,5000 | 50,5000 | 152 | 7 780 | 11.04 15:00 |
| SPYROSOFT | 410,0000 | -10,0000 | -2,38% | 422,0000 | 422,0000 | 410,0000 | 163 | 67 538 | 16.04 17:00 |
| DGA | 19,8000 | -0,1000 | -0,50% | 19,7000 | 19,8000 | 19,7000 | 198 | 3 913 | 16.04 11:01 |
| KPPD | 50,0000 | -2,0000 | -3,85% | 50,5000 | 50,5000 | 50,0000 | 203 | 10 159 | 16.04 12:04 |
| UNICREDIT | 145,5000 | -3,5400 | -2,38% | 149,0400 | 149,0400 | 145,5000 | 227 | 33 197 | 16.04 15:21 |
| DBENERGY | 17,5000 | -0,2500 | -1,41% | 17,7000 | 17,7000 | 17,5000 | 229 | 4 036 | 16.04 16:41 |
| FASING | 12,9000 | 0,0000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | 244 | 3 148 | 16.04 10:10 |
| GTC | 5,6000 | -0,0200 | -0,36% | 5,5800 | 5,6000 | 5,4000 | 302 | 1 658 | 16.04 17:00 |
| LOKUM | 26,0000 | -0,2000 | -0,76% | 25,8000 | 26,6000 | 25,8000 | 302 | 7 849 | 16.04 15:59 |
| ULMA | 73,0000 | -0,5000 | -0,68% | 74,0000 | 74,0000 | 71,0000 | 316 | 22 621 | 16.04 17:00 |
| BIOPLANET | 23,8000 | -0,2000 | -0,83% | 24,0000 | 24,0000 | 23,0000 | 319 | 7 454 | 16.04 13:32 |
| CCENERGY | 0,3800 | -0,0160 | -4,04% | 0,3800 | 0,3800 | 0,3800 | 325 | 124 | 15.04 11:00 |
| HYDROTOR | 31,4000 | 0,0000 | 0,00% | 31,4000 | 31,4000 | 31,0000 | 325 | 10 203 | 16.04 16:36 |
| FEERUM | 6,6400 | 0,1200 | 1,84% | 6,6000 | 6,6400 | 6,5000 | 345 | 2 243 | 16.04 17:00 |
| SOPHARMA | 13,0000 | -0,4000 | -2,99% | 13,1500 | 13,1500 | 13,0000 | 348 | 4 539 | 16.04 10:28 |
| CREEPYJAR | 610,0000 | -15,0000 | -2,40% | 625,0000 | 625,0000 | 590,0000 | 360 | 217 496 | 16.04 17:00 |
| ESOTIQ | 33,2000 | -0,6000 | -1,78% | 33,3000 | 33,3000 | 32,7000 | 371 | 12 316 | 16.04 16:46 |
| QUANTUM | 25,6000 | 0,0000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | 375 | 9 600 | 16.04 11:00 |
| SESCOM | 58,6000 | -3,0000 | -4,87% | 58,6000 | 58,6000 | 57,0000 | 376 | 21 745 | 16.04 17:00 |
| LSISOFT | 14,4000 | -0,1000 | -0,69% | 14,5000 | 14,5000 | 14,4000 | 385 | 5 574 | 16.04 16:23 |
| DEKPOL | 50,0000 | -1,4000 | -2,72% | 51,6000 | 51,6000 | 50,0000 | 419 | 21 030 | 16.04 16:33 |
| NEXITY | 2,4800 | 0,0600 | 2,48% | 2,4200 | 2,4800 | 2,4200 | 428 | 1 050 | 16.04 16:17 |
| DEBICA | 76,2000 | -1,4000 | -1,80% | 78,0000 | 78,0000 | 76,2000 | 443 | 33 965 | 16.04 17:00 |
| CZTOREBKA | 0,6000 | -0,0100 | -1,64% | 0,6000 | 0,6000 | 0,6000 | 500 | 300 | 11.04 11:20 |
| SKARBIEC | 24,0000 | -0,7000 | -2,83% | 24,1000 | 24,1000 | 24,0000 | 533 | 12 815 | 16.04 16:31 |
| CAPITAL | 0,7350 | 0,0050 | 0,68% | 0,7350 | 0,7350 | 0,7350 | 550 | 404 | 16.04 15:00 |
| MOJ | 1,6000 | 0,0400 | 2,56% | 1,6000 | 1,6000 | 1,6000 | 550 | 880 | 16.04 16:38 |
| DMGROUP | 3,3700 | -0,0300 | -0,88% | 3,4200 | 3,4200 | 3,2900 | 578 | 1 904 | 16.04 15:09 |
| MILKILAND | 0,5980 | 0,0260 | 4,55% | 0,5880 | 0,5980 | 0,5800 | 643 | 377 | 16.04 16:00 |
| RENDER | 126,0000 | -8,0000 | -5,97% | 131,0000 | 132,0000 | 123,5000 | 659 | 83 444 | 16.04 17:01 |
| IBSM | 108,0000 | 7,0000 | 6,93% | 100,0000 | 119,0000 | 99,0000 | 667 | 71 814 | 16.04 17:00 |
| GOBARTO | 46,8000 | -0,2000 | -0,43% | 46,5000 | 46,8000 | 45,0000 | 687 | 31 237 | 16.04 17:00 |
| WIKANA | 6,8500 | -0,1000 | -1,44% | 6,6500 | 6,9000 | 6,6500 | 752 | 5 001 | 16.04 16:48 |
| MANGATA | 93,0000 | 0,4000 | 0,43% | 93,0000 | 94,4000 | 91,2000 | 761 | 70 712 | 16.04 14:36 |
| APSENERGY | 3,5100 | -0,0200 | -0,57% | 3,5200 | 3,5200 | 3,3800 | 763 | 2 630 | 16.04 17:00 |
| SELENAFM | 34,5000 | 0,5000 | 1,47% | 33,8000 | 34,5000 | 33,8000 | 763 | 26 095 | 16.04 17:02 |
| RAFAMET | 15,5000 | -0,2000 | -1,27% | 15,9000 | 16,0000 | 15,3000 | 773 | 11 903 | 16.04 17:00 |
| INSTALKRK | 43,3000 | -0,3000 | -0,69% | 43,6000 | 43,6000 | 43,3000 | 778 | 33 816 | 16.04 17:00 |
| ASSECOSEE | 51,2000 | -0,6000 | -1,16% | 51,8000 | 52,0000 | 51,2000 | 791 | 40 973 | 16.04 17:00 |
| MENNICA | 18,8000 | -0,1500 | -0,79% | 18,9500 | 19,0500 | 18,6000 | 795 | 14 940 | 16.04 16:42 |
| ROPCZYCE | 30,7000 | 0,0000 | 0,00% | 30,6000 | 30,7000 | 30,6000 | 797 | 24 388 | 16.04 12:15 |
| CREOTECH-PDA | 219,0000 | -1,0000 | -0,45% | 220,0000 | 220,0000 | 214,0000 | 807 | 175 193 | 04.12 17:00 |
| MFO | 33,5000 | -1,5000 | -4,29% | 35,4000 | 35,4000 | 33,5000 | 809 | 27 368 | 16.04 17:02 |
| SKYLINE | 1,4500 | -0,0700 | -4,61% | 1,4500 | 1,4500 | 1,4500 | 811 | 1 176 | 16.04 16:38 |
| BETACOM | 5,5000 | 0,0000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 847 | 4 659 | 16.04 10:54 |
| TENDERHUT | 8,5800 | -0,5000 | -5,51% | 9,2200 | 9,2600 | 8,5800 | 851 | 7 757 | 16.04 16:41 |
| SONEL | 14,2500 | -0,0500 | -0,35% | 14,3000 | 14,3500 | 14,1000 | 860 | 12 184 | 16.04 16:14 |
| OEX | 50,4000 | -1,6000 | -3,08% | 52,0000 | 53,2000 | 50,4000 | 861 | 44 689 | 16.04 16:21 |
| HMINWEST | 47,5000 | -0,8000 | -1,66% | 48,3000 | 48,3000 | 47,4000 | 910 | 43 304 | 16.04 16:46 |
| XPLUS | 1,7200 | 0,0000 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 925 | 1 591 | 16.04 11:13 |
| POLICE | 11,1500 | 0,0000 | 0,00% | 11,1500 | 11,1500 | 11,0500 | 969 | 10 769 | 16.04 15:45 |
| SCPFL | 188,4000 | -2,2000 | -1,15% | 188,0000 | 190,8000 | 188,0000 | 981 | 186 008 | 16.04 17:00 |
| SECOGROUP | 32,0000 | 0,0000 | 0,00% | 31,0000 | 32,0000 | 30,4000 | 1 008 | 31 570 | 16.04 17:00 |
| CAVATINA | 16,0000 | -0,2000 | -1,23% | 16,0000 | 16,0000 | 15,7000 | 1 076 | 16 973 | 16.04 16:24 |
| BIOMAXIMA | 15,1500 | -0,1500 | -0,98% | 15,0500 | 15,1500 | 14,8500 | 1 077 | 16 124 | 16.04 17:00 |
| SEKO | 14,0000 | -0,0500 | -0,36% | 14,0000 | 14,0500 | 13,9500 | 1 087 | 15 221 | 16.04 15:36 |
| ATLANTAPL | 19,1000 | -0,7000 | -3,54% | 19,8000 | 19,8000 | 19,0000 | 1 110 | 21 300 | 16.04 14:43 |
| CLOUD | 69,0000 | -7,0000 | -9,21% | 75,2000 | 75,2000 | 68,2000 | 1 152 | 81 053 | 16.04 16:41 |
| PULAWY | 58,6000 | -0,4000 | -0,68% | 59,2000 | 59,6000 | 58,0000 | 1 163 | 68 579 | 16.04 15:47 |
| XTPL | 141,0000 | 1,0000 | 0,71% | 141,6000 | 141,6000 | 139,0000 | 1 174 | 165 364 | 16.04 17:00 |
| HELIO | 26,0000 | -1,2000 | -4,41% | 27,2000 | 27,2000 | 26,0000 | 1 187 | 31 245 | 16.04 16:21 |
| FABRITY | 35,8000 | -0,1000 | -0,28% | 35,9000 | 36,1000 | 35,3000 | 1 196 | 42 948 | 16.04 17:00 |
| FASTFIN | 1,0100 | -0,0300 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 1 200 | 1 212 | 03.10 11:00 |
| ALUMETAL | 81,3000 | 0,1000 | 0,12% | 81,3000 | 81,3000 | 81,2000 | 1 201 | 97 608 | 02.08 15:49 |
| PBSFINANSE | 1,2900 | 0,0300 | 2,38% | 1,1400 | 1,2900 | 1,1400 | 1 215 | 1 445 | 16.04 15:04 |
| NOVITA | 99,4000 | -12,6000 | -11,25% | 109,0000 | 109,0000 | 99,2000 | 1 224 | 125 121 | 16.04 17:00 |
| DRAGOENT | 23,7000 | -0,4000 | -1,66% | 24,0000 | 24,5000 | 21,8000 | 1 244 | 28 970 | 16.04 17:00 |
| LABOPRINT | 20,0000 | -0,4000 | -1,96% | 20,4000 | 22,0000 | 20,0000 | 1 264 | 26 403 | 16.04 15:55 |
| PCFGROUP | 18,3400 | 0,3400 | 1,89% | 18,4800 | 18,4800 | 18,0000 | 1 283 | 23 296 | 16.04 17:00 |
| VIGOPHOTN | 506,0000 | -18,0000 | -3,44% | 524,0000 | 524,0000 | 494,0000 | 1 328 | 671 048 | 16.04 17:00 |
| SHOPER | 31,0000 | -0,4000 | -1,27% | 31,0000 | 31,0000 | 30,4000 | 1 355 | 41 732 | 16.04 17:04 |
| CREOTECH | 181,0000 | 1,0000 | 0,56% | 180,0000 | 181,0000 | 179,0000 | 1 395 | 251 193 | 16.04 17:00 |
| OTMUCHOW | 4,7000 | -0,0800 | -1,67% | 4,7800 | 4,7800 | 4,7000 | 1 397 | 6 566 | 16.04 13:06 |
| PANOVA | 16,0000 | -0,3000 | -1,84% | 16,1500 | 16,4000 | 16,0000 | 1 408 | 22 823 | 16.04 16:22 |
| BOOMBIT | 11,0500 | -0,4500 | -3,91% | 11,3000 | 11,3000 | 11,0500 | 1 410 | 15 647 | 16.04 15:31 |
| REMAK | 15,6500 | 0,5000 | 3,30% | 15,7000 | 15,7000 | 14,8000 | 1 460 | 22 060 | 16.04 17:00 |
| AMPLI | 1,0300 | -0,1100 | -9,65% | 1,1400 | 1,1400 | 1,0300 | 1 464 | 1 618 | 15.04 15:00 |
| ACAUTOGAZ | 29,8000 | 0,2000 | 0,68% | 29,6000 | 30,0000 | 29,2000 | 1 474 | 43 425 | 16.04 16:19 |
| FORTE | 22,9000 | -0,1000 | -0,43% | 22,7000 | 22,9000 | 22,6000 | 1 530 | 34 716 | 16.04 17:00 |
| POLTREG | 54,8000 | -1,4000 | -2,49% | 56,0000 | 56,0000 | 53,4000 | 1 655 | 89 877 | 16.04 17:00 |
| DIGITANET | 46,4000 | -1,5000 | -3,13% | 47,6000 | 48,0000 | 46,4000 | 1 669 | 78 370 | 16.04 17:00 |
| INPRO | 7,7500 | 0,1500 | 1,97% | 7,1500 | 7,7500 | 7,1500 | 1 689 | 12 519 | 16.04 16:35 |
| MOBRUK | 325,0000 | -2,0000 | -0,61% | 327,0000 | 329,5000 | 321,5000 | 1 699 | 550 887 | 16.04 17:00 |
| SANTANDER | 18,9700 | -0,1960 | -1,02% | 19,1660 | 19,1660 | 18,1000 | 1 785 | 33 275 | 16.04 16:29 |
| DECORA | 54,4000 | -0,6000 | -1,09% | 54,6000 | 54,6000 | 53,8000 | 1 786 | 96 666 | 16.04 17:00 |
| IPOPEMA | 3,4300 | -0,1700 | -4,72% | 3,5300 | 3,5300 | 3,4300 | 1 930 | 6 757 | 16.04 17:00 |
| MOL | 33,2400 | -0,1600 | -0,48% | 33,4000 | 33,4200 | 33,0000 | 1 995 | 66 389 | 16.04 16:36 |
| NTTSYSTEM | 6,7800 | 0,2200 | 3,35% | 6,8000 | 6,8000 | 6,5400 | 2 003 | 13 322 | 16.04 16:22 |
| ZYWIEC | 481,0000 | -2,0000 | -0,41% | 483,0000 | 483,0000 | 480,0000 | 2 019 | 971 786 | 13.01 14:31 |
| CEZ | 147,7000 | 3,7000 | 2,57% | 148,0000 | 152,0000 | 147,6000 | 2 020 | 300 869 | 16.04 16:48 |
| BBIDEV | 4,1900 | 0,0100 | 0,24% | 4,1300 | 4,2000 | 4,1100 | 2 023 | 8 401 | 16.04 17:00 |
| KOMPAP | 21,2000 | -2,0000 | -8,62% | 23,0000 | 23,0000 | 21,0000 | 2 113 | 46 394 | 16.04 17:00 |
| AMICA | 72,0000 | -0,8000 | -1,10% | 72,8000 | 72,8000 | 71,4000 | 2 116 | 152 426 | 16.04 16:39 |
| MUZA | 14,9000 | -0,4500 | -2,93% | 15,3000 | 15,3000 | 14,4000 | 2 128 | 31 425 | 16.04 16:47 |
| STARHEDGE | 0,3980 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,3980 | 2 187 | 874 | 15.04 15:00 |
| SOHODEV | 0,4140 | 0,0000 | 0,00% | 0,4140 | 0,4140 | 0,4140 | 2 207 | 914 | 16.04 15:00 |
| ONESANO | 1,3100 | -0,0250 | -1,87% | 1,3300 | 1,3300 | 1,3100 | 2 210 | 2 906 | 16.04 16:37 |
| VOXEL | 91,4000 | -3,8000 | -3,99% | 94,0000 | 94,0000 | 91,4000 | 2 258 | 209 040 | 16.04 17:00 |
| PROCHEM | 32,4000 | -0,2000 | -0,61% | 32,8000 | 32,8000 | 31,0000 | 2 294 | 72 981 | 16.04 17:03 |
| LENA | 3,6500 | -0,0600 | -1,62% | 3,7100 | 3,7100 | 3,6500 | 2 303 | 8 406 | 16.04 17:02 |
| INTROL | 9,9400 | -0,5600 | -5,33% | 10,3000 | 10,3000 | 9,7200 | 2 307 | 23 363 | 16.04 16:33 |
| PJPMAKRUM | 20,4000 | -0,3000 | -1,45% | 20,4000 | 20,5000 | 19,5500 | 2 332 | 46 801 | 16.04 17:00 |
| IMCOMPANY | 9,4000 | -0,5000 | -5,05% | 9,9000 | 9,9000 | 9,2800 | 2 334 | 22 093 | 16.04 15:26 |
| INTERCARS | 539,0000 | 12,0000 | 2,28% | 538,0000 | 549,0000 | 525,0000 | 2 381 | 1 280 299 | 16.04 17:02 |
| ULTGAMES | 11,0000 | -0,2000 | -1,79% | 10,9000 | 11,0000 | 10,6000 | 2 425 | 26 011 | 16.04 15:59 |
| CORMAY | 0,5920 | -0,0020 | -0,34% | 0,5920 | 0,5920 | 0,5780 | 2 431 | 1 425 | 16.04 17:00 |
| FMG | 121,0000 | 9,0000 | 8,04% | 113,5000 | 132,5000 | 112,0000 | 2 471 | 302 379 | 16.04 17:04 |
| STALPROD | 216,0000 | -8,0000 | -3,57% | 225,5000 | 225,5000 | 214,0000 | 2 478 | 541 679 | 16.04 17:01 |
| MOSTALPLC | 17,0500 | -0,3500 | -2,01% | 17,7000 | 17,7000 | 16,8500 | 2 553 | 43 573 | 16.04 16:26 |
| ABPL | 88,0000 | -0,8000 | -0,90% | 88,8000 | 88,8000 | 87,6000 | 2 667 | 234 845 | 16.04 17:00 |
| ASSECOBS | 62,0000 | -0,6000 | -0,96% | 62,6000 | 62,6000 | 58,6000 | 2 669 | 161 449 | 16.04 16:45 |
| SYGNITY | 62,8000 | -1,2000 | -1,88% | 63,6000 | 64,0000 | 62,2000 | 2 756 | 174 026 | 16.04 17:03 |
| MCI | 26,5000 | -0,7000 | -2,57% | 27,4000 | 27,4000 | 26,5000 | 2 861 | 77 376 | 16.04 17:00 |
| INTERSPPL | 0,8200 | -0,0440 | -5,09% | 0,8720 | 0,8720 | 0,8200 | 2 882 | 2 372 | 16.04 16:41 |
| BIOCELTIX | 69,6000 | -2,0000 | -2,79% | 71,0000 | 71,8000 | 69,0000 | 2 926 | 204 417 | 16.04 16:47 |
| KSGAGRO | 1,5000 | -0,0300 | -1,96% | 1,5300 | 1,5300 | 1,4900 | 2 954 | 4 445 | 16.04 16:47 |
| PCCROKITA | 100,6000 | 0,0000 | 0,00% | 100,4000 | 102,6000 | 100,4000 | 2 970 | 301 069 | 16.04 17:00 |
| COMARCH | 248,5000 | -14,5000 | -5,51% | 261,0000 | 261,0000 | 248,5000 | 2 981 | 757 342 | 16.04 17:02 |
| WINVEST | 0,4800 | 0,0000 | 0,00% | 0,4800 | 0,4800 | 0,4800 | 3 100 | 1 488 | 15.04 11:00 |
| RAWLPLUG | 14,2000 | -0,5000 | -3,40% | 14,8000 | 14,8000 | 14,2000 | 3 102 | 44 527 | 16.04 16:22 |
| MAKARONPL | 18,0000 | 0,0500 | 0,28% | 17,8500 | 18,1500 | 17,7000 | 3 155 | 56 607 | 16.04 16:49 |
| VERCOM | 113,5000 | -2,0000 | -1,73% | 114,0000 | 114,5000 | 111,0000 | 3 170 | 356 601 | 16.04 17:00 |
| MIRACULUM | 1,2400 | 0,0000 | 0,00% | 1,2200 | 1,2400 | 1,2100 | 3 184 | 3 884 | 16.04 17:00 |
| STSHOLDING | 24,6000 | -0,1000 | -0,40% | 24,6500 | 24,7000 | 24,5500 | 3 271 | 80 703 | 04.10 17:00 |
| GAMFACTOR | 12,6000 | -0,2000 | -1,56% | 12,5500 | 12,7500 | 12,1500 | 3 283 | 40 682 | 16.04 16:38 |
| VINDEXUS | 11,1500 | 0,0000 | 0,00% | 11,0500 | 11,2000 | 11,0000 | 3 327 | 37 005 | 16.04 16:10 |
| PEP | 67,0000 | 0,0000 | 0,00% | 67,0000 | 68,4000 | 66,0000 | 3 355 | 225 671 | 16.04 17:00 |
| RYVU | 54,0000 | -0,6000 | -1,10% | 54,9000 | 54,9000 | 53,7000 | 3 362 | 181 876 | 16.04 16:32 |
| STALPROFI | 8,6000 | -0,1800 | -2,05% | 8,7600 | 8,7600 | 8,5600 | 3 385 | 29 248 | 16.04 16:11 |
| PHOTON | 7,6800 | -0,3200 | -4,00% | 7,7000 | 7,9600 | 7,6800 | 3 469 | 27 078 | 16.04 17:00 |
| COMP | 80,0000 | -2,0000 | -2,44% | 81,8000 | 81,8000 | 78,0000 | 3 497 | 276 665 | 16.04 17:00 |
| EUROTEL | 41,2000 | -0,1000 | -0,24% | 41,4000 | 42,5000 | 40,0000 | 3 504 | 145 432 | 16.04 17:00 |
| AMBRA | 28,1500 | -0,1500 | -0,53% | 28,3000 | 28,8000 | 28,0000 | 3 594 | 101 853 | 16.04 17:00 |
| KOMPUTRON | 4,7000 | -0,0100 | -0,21% | 4,7100 | 4,7800 | 4,7000 | 3 621 | 17 019 | 16.04 17:00 |
| NEUCA | 882,0000 | -8,0000 | -0,90% | 895,0000 | 903,0000 | 875,0000 | 3 785 | 3 392 274 | 16.04 17:00 |
| CDRL | 12,9000 | 0,1000 | 0,78% | 13,0000 | 14,3000 | 12,7000 | 3 850 | 50 667 | 16.04 15:50 |
| MLSYSTEM | 40,4000 | -0,4000 | -0,98% | 41,2000 | 41,7000 | 40,4000 | 3 866 | 158 253 | 16.04 17:00 |
| PAMAPOL | 2,7000 | -0,0400 | -1,46% | 2,7400 | 2,7400 | 2,7000 | 3 953 | 10 674 | 16.04 16:41 |
| OTLOG | 31,0000 | 0,5000 | 1,64% | 30,2000 | 31,5000 | 30,2000 | 3 981 | 123 176 | 16.04 17:00 |
| UNIMOT | 135,0000 | -1,0000 | -0,74% | 133,4000 | 136,0000 | 128,6000 | 3 990 | 532 078 | 16.04 17:00 |
| WIRTUALNA | 115,2000 | -1,6000 | -1,37% | 116,8000 | 123,0000 | 115,0000 | 4 034 | 475 599 | 16.04 17:00 |
| KOGENERA | 52,2000 | -1,3000 | -2,43% | 52,5000 | 53,3000 | 51,2000 | 4 169 | 217 963 | 16.04 17:00 |
| PLAYWAY | 282,0000 | -8,5000 | -2,93% | 290,0000 | 292,0000 | 278,0000 | 4 270 | 1 207 242 | 16.04 17:00 |
| SANOK | 23,1000 | -0,6500 | -2,74% | 23,6500 | 23,6500 | 22,8000 | 4 319 | 99 749 | 16.04 17:00 |
| EDINVEST | 7,3600 | 0,1600 | 2,22% | 7,3600 | 7,4000 | 7,2400 | 4 342 | 32 024 | 16.04 17:00 |
| LPP | 15 230,0000 | -600,0000 | -3,79% | 15 690,0000 | 15 880,0000 | 15 080,0000 | 4 472 | 68 638 352 | 16.04 17:01 |
| BENEFIT | 2 700,0000 | -80,0000 | -2,88% | 2 760,0000 | 2 825,0000 | 2 670,0000 | 4 495 | 12 232 785 | 16.04 17:04 |
| PEPEES | 1,1150 | -0,0050 | -0,45% | 1,1300 | 1,1300 | 1,1150 | 4 508 | 5 072 | 16.04 16:08 |
| DELKO | 9,4200 | 0,0600 | 0,64% | 9,4000 | 9,4600 | 9,2800 | 4 544 | 42 436 | 16.04 17:00 |
| WASKO | 1,5850 | -0,0350 | -2,16% | 1,6100 | 1,6150 | 1,5850 | 4 584 | 7 321 | 16.04 16:27 |
| SILVANO | 5,0600 | -0,0400 | -0,78% | 5,0400 | 5,0800 | 5,0400 | 4 635 | 23 441 | 16.04 17:00 |
| EUROHOLD | 2,3600 | 0,1000 | 4,42% | 2,3400 | 2,3600 | 2,2800 | 4 781 | 11 262 | 16.04 15:41 |
| BEDZIN | 26,0000 | -1,6000 | -5,80% | 27,2000 | 27,5500 | 25,1000 | 4 809 | 128 042 | 16.04 17:00 |
| INTERBUD | 2,8100 | -0,0200 | -0,71% | 2,8300 | 2,8300 | 2,5800 | 4 837 | 12 738 | 16.04 14:47 |
| JWWINVEST | 4,2000 | -0,1100 | -2,55% | 4,2900 | 4,3600 | 4,0700 | 4 889 | 20 865 | 16.04 16:00 |
| PEKABEX | 22,6000 | -0,4000 | -1,74% | 22,7000 | 22,9000 | 22,4000 | 4 997 | 113 130 | 16.04 17:00 |
| HARPER | 6,8900 | 0,0300 | 0,44% | 6,9500 | 6,9500 | 6,7200 | 5 027 | 34 323 | 16.04 17:00 |
| PHARMENA | 6,9200 | -0,0600 | -0,86% | 6,9800 | 7,0400 | 6,8400 | 5 137 | 35 662 | 16.04 16:15 |
| KINOPOL | 15,0500 | -0,2000 | -1,31% | 15,0000 | 15,2000 | 14,8500 | 5 145 | 77 030 | 16.04 16:36 |
| MDIENERGIA | 1,5500 | 0,0250 | 1,64% | 1,5200 | 1,5500 | 1,5050 | 5 253 | 7 980 | 16.04 17:00 |
| UNIBEP | 10,0000 | -0,0500 | -0,50% | 10,0000 | 10,1000 | 9,8000 | 5 337 | 53 024 | 16.04 17:00 |
| MEXPOLSKA | 4,2300 | 0,0800 | 1,93% | 4,0700 | 4,2300 | 4,0600 | 5 407 | 22 466 | 16.04 17:00 |
| REDAN | 0,2960 | -0,0220 | -6,92% | 0,2950 | 0,3150 | 0,2950 | 5 450 | 1 620 | 16.04 16:49 |
| IFIRMA | 23,6000 | 0,4000 | 1,72% | 23,6000 | 24,2000 | 23,3000 | 5 501 | 131 387 | 16.04 16:45 |
| AIGAMES | 1,4700 | -0,0300 | -2,00% | 1,5000 | 1,5000 | 1,4500 | 5 581 | 8 193 | 16.04 17:00 |
| MERCOR | 21,9000 | 0,2000 | 0,92% | 21,7000 | 22,0000 | 21,5000 | 5 586 | 121 874 | 16.04 17:00 |
| MAXCOM | 10,7000 | 0,8000 | 8,08% | 10,6000 | 11,6000 | 10,0500 | 5 658 | 62 466 | 16.04 17:00 |
| IMS | 4,2500 | -0,0500 | -1,16% | 4,3000 | 4,3000 | 4,1800 | 5 689 | 24 093 | 16.04 16:48 |
| DROZAPOL | 3,8600 | -0,0900 | -2,28% | 3,9100 | 3,9300 | 3,8600 | 5 781 | 22 533 | 16.04 17:00 |
| POLCOLORIT | 1,9400 | 0,0010 | 0,05% | 1,9390 | 1,9980 | 1,8800 | 5 798 | 11 394 | 02.10 17:00 |
| ERBUD | 40,4000 | -0,6000 | -1,46% | 40,5000 | 41,0000 | 40,0000 | 6 046 | 244 078 | 16.04 17:02 |
| ODLEWNIE | 10,1000 | -0,1500 | -1,46% | 10,4000 | 10,4000 | 10,1000 | 6 153 | 62 921 | 16.04 16:25 |
| ENTER | 70,2000 | 0,1000 | 0,14% | 68,1000 | 70,8000 | 67,3000 | 6 217 | 432 461 | 16.04 17:01 |
| KCI | 0,8580 | -0,0100 | -1,15% | 0,8520 | 0,8580 | 0,8500 | 6 219 | 5 293 | 16.04 15:24 |
| DADELO | 17,8000 | 0,6000 | 3,49% | 17,2500 | 17,9500 | 17,1000 | 6 424 | 112 659 | 16.04 16:30 |
| ATMGRUPA | 3,1300 | 0,0000 | 0,00% | 3,1500 | 3,1500 | 3,1200 | 6 715 | 21 097 | 16.04 16:13 |
| CYBERFLKS | 108,0000 | -1,0000 | -0,92% | 110,0000 | 112,0000 | 108,0000 | 6 783 | 750 163 | 16.04 17:00 |
| TIM | 50,5000 | 0,1000 | 0,20% | 50,4000 | 50,5000 | 50,4000 | 6 864 | 346 596 | 01.03 16:30 |
| COMPERIA | 6,9000 | 0,2000 | 2,99% | 6,9000 | 6,9000 | 6,9000 | 6 875 | 47 438 | 16.04 16:04 |
| POLWAX | 1,8000 | -0,0400 | -2,17% | 1,8400 | 1,8400 | 1,8000 | 6 959 | 12 588 | 16.04 15:22 |
| MEDINICE | 9,4000 | 0,2500 | 2,73% | 9,2000 | 9,4800 | 8,8800 | 6 995 | 64 724 | 16.04 17:00 |
| AGROTON | 3,0400 | 0,0000 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 7 189 | 21 567 | 16.04 17:00 |
| YARRL | 5,8000 | 0,3000 | 5,45% | 5,4500 | 5,8500 | 5,4000 | 7 336 | 41 014 | 16.04 15:57 |
| STAPORKOW | 2,5200 | 0,0400 | 1,61% | 2,4800 | 2,5200 | 2,4800 | 7 390 | 18 383 | 16.04 11:38 |
| TRANSPOL | 3,6400 | 0,0200 | 0,55% | 3,6400 | 3,6400 | 3,5600 | 7 471 | 27 001 | 16.04 16:39 |
| ZEPAK | 19,0200 | -0,2200 | -1,14% | 19,2200 | 19,4000 | 19,0000 | 7 672 | 147 165 | 16.04 17:00 |
| ACTION | 20,0500 | -0,1000 | -0,50% | 20,0000 | 20,1500 | 20,0000 | 7 810 | 156 276 | 16.04 17:00 |
| AILLERON | 14,6000 | -0,5800 | -3,82% | 15,2400 | 15,2400 | 14,0000 | 7 850 | 114 749 | 16.04 17:00 |
| MOLECURE | 15,7600 | -0,2000 | -1,25% | 15,9600 | 15,9800 | 15,7200 | 7 851 | 124 567 | 16.04 17:02 |
| BRAND24 | 49,7000 | -1,7000 | -3,31% | 51,2000 | 52,0000 | 49,7000 | 7 912 | 398 214 | 16.04 16:47 |
| APATOR | 14,3600 | -0,1800 | -1,24% | 14,5000 | 14,5000 | 14,2800 | 8 112 | 116 630 | 16.04 17:00 |
| MERCATOR | 41,4000 | -1,0500 | -2,47% | 42,1000 | 42,4500 | 41,3500 | 8 125 | 339 151 | 16.04 17:00 |
| CAPTORTX | 79,2000 | 0,2000 | 0,25% | 81,4000 | 81,8000 | 79,0000 | 8 185 | 653 693 | 16.04 17:00 |
| IZOLACJA | 3,3500 | -0,1800 | -5,10% | 3,5200 | 3,5200 | 3,3000 | 8 321 | 27 700 | 16.04 17:01 |
| 11BIT | 537,0000 | -33,0000 | -5,79% | 571,0000 | 579,0000 | 537,0000 | 8 348 | 4 613 038 | 16.04 17:04 |
| GRODNO | 10,8200 | -0,1800 | -1,64% | 11,0000 | 11,0400 | 10,5200 | 8 386 | 90 740 | 16.04 17:00 |
| OPONEO.PL | 56,0000 | -1,0000 | -1,75% | 57,0000 | 57,8000 | 56,0000 | 8 711 | 495 493 | 16.04 16:08 |
| ATAL | 59,7000 | -2,2000 | -3,55% | 62,0000 | 62,2000 | 58,3000 | 8 813 | 529 356 | 16.04 17:00 |
| PLAZACNTR | 2,9150 | 0,0650 | 2,28% | 2,8800 | 2,9400 | 2,8500 | 9 216 | 26 772 | 16.04 17:00 |
| WOJAS | 8,1600 | 0,0000 | 0,00% | 8,1800 | 8,2000 | 8,1600 | 9 274 | 75 713 | 16.04 16:39 |
| IMMOBILE | 3,5700 | 0,1400 | 4,08% | 3,4400 | 3,6700 | 3,4400 | 9 677 | 34 579 | 16.04 17:00 |
| ANSWEAR | 23,5000 | -0,3000 | -1,26% | 23,7500 | 23,8000 | 23,4500 | 9 704 | 228 926 | 16.04 17:00 |
| PASSUS | 31,9000 | 5,8000 | 22,22% | 29,0000 | 31,9000 | 27,3000 | 9 712 | 283 729 | 16.04 17:00 |
| BIGCHEESE | 24,5000 | -0,3000 | -1,21% | 24,8000 | 24,8000 | 22,9000 | 9 740 | 229 417 | 16.04 16:39 |
| SANWIL | 1,6450 | 0,0100 | 0,61% | 1,6350 | 1,6700 | 1,6300 | 9 851 | 16 105 | 16.04 16:46 |
| WARIMPEX | 3,7600 | -0,0300 | -0,79% | 3,8000 | 3,8000 | 3,7000 | 10 026 | 37 710 | 16.04 16:44 |
| PURE | 7,7200 | -0,3000 | -3,74% | 8,1000 | 8,1000 | 7,7200 | 10 103 | 79 706 | 16.04 17:00 |
| ELZAB | 1,9200 | -0,0100 | -0,52% | 1,8800 | 1,9800 | 1,8800 | 10 166 | 19 304 | 15.12 17:00 |
| CIECH | 53,0000 | -0,2000 | -0,38% | 53,2000 | 53,4000 | 53,0000 | 10 229 | 544 366 | 06.11 17:00 |
| CNT | 13,2000 | 0,2000 | 1,54% | 13,0000 | 13,5000 | 12,3000 | 11 018 | 145 721 | 23.05 17:00 |
| VOTUM | 46,0000 | -0,7000 | -1,50% | 46,7000 | 47,0000 | 45,8000 | 11 106 | 515 119 | 16.04 17:00 |
| BUMECH | 12,3000 | -0,2400 | -1,91% | 12,7400 | 12,7600 | 11,9600 | 11 564 | 142 922 | 16.04 17:00 |
| MANYDEV | 1,2200 | -0,0500 | -3,94% | 1,2700 | 1,2700 | 1,1300 | 11 749 | 13 872 | 16.04 17:00 |
| KRAKCHEM | 0,3580 | 0,0200 | 5,92% | 0,3240 | 0,3580 | 0,3240 | 11 786 | 4 033 | 16.04 15:14 |
| ARTIFEX | 29,4000 | 0,0000 | 0,00% | 28,8000 | 29,5000 | 28,4000 | 11 855 | 345 712 | 16.04 17:00 |
| FON | 6,1600 | -0,2400 | -3,75% | 6,4000 | 6,4800 | 6,0800 | 11 894 | 75 006 | 16.04 17:00 |
| EKOEXPORT | 1,6300 | 0,0100 | 0,62% | 1,6650 | 1,6700 | 1,6000 | 12 326 | 20 173 | 04.05 16:48 |
| BOS | 15,3500 | -0,5500 | -3,46% | 15,4500 | 15,8000 | 15,1000 | 12 449 | 191 748 | 16.04 17:00 |
| MONNARI | 5,3400 | 0,0000 | 0,00% | 5,3400 | 5,3600 | 5,3400 | 12 723 | 68 143 | 16.04 16:08 |
| MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 13 000 | 910 000 | 15.12 09:32 |
| BLOOBER | 24,0500 | -0,1000 | -0,41% | 24,0500 | 24,0500 | 23,4000 | 13 002 | 307 989 | 16.04 17:00 |
| WIELTON | 8,1100 | -0,1100 | -1,34% | 8,2600 | 8,3600 | 8,1100 | 13 416 | 110 133 | 16.04 17:00 |
| NEWAG | 21,8000 | 0,5000 | 2,35% | 21,6000 | 22,1000 | 21,3000 | 13 558 | 295 169 | 16.04 17:00 |
| JRHOLDING | 7,6600 | 0,0000 | 0,00% | 7,6400 | 7,7000 | 7,4200 | 13 681 | 103 341 | 16.04 17:00 |
| INC | 2,6400 | -0,0300 | -1,12% | 2,7100 | 2,7100 | 2,5300 | 13 734 | 35 629 | 16.04 16:49 |
| COALENERG | 1,0480 | -0,0080 | -0,76% | 1,0420 | 1,0700 | 1,0140 | 13 751 | 14 431 | 16.04 17:02 |
| BORYSZEW | 6,0600 | -0,0200 | -0,33% | 6,0800 | 6,0800 | 5,9600 | 14 255 | 85 736 | 16.04 17:00 |
| PROTEKTOR | 2,0200 | -0,0300 | -1,46% | 2,0500 | 2,0500 | 1,9600 | 14 310 | 28 473 | 16.04 17:00 |
| SIMFABRIC | 3,7200 | 0,0400 | 1,09% | 3,7100 | 3,7650 | 3,5800 | 14 537 | 53 334 | 16.04 17:00 |
| ZAMET | 1,6000 | -0,0100 | -0,62% | 1,5600 | 1,6000 | 1,5150 | 14 779 | 23 329 | 16.04 17:00 |
| ASTARTA | 27,8000 | -0,5500 | -1,94% | 28,8000 | 29,2500 | 27,8000 | 15 087 | 429 894 | 16.04 17:00 |
| ENERGA | 9,5500 | -0,0500 | -0,52% | 9,6000 | 9,6000 | 9,4800 | 15 180 | 144 908 | 16.04 17:00 |
| BRASTER | 0,5800 | -0,0300 | -4,92% | 0,5840 | 0,6000 | 0,5740 | 15 261 | 8 880 | 04.05 17:00 |
| IZOSTAL | 2,6900 | -0,0100 | -0,37% | 2,7000 | 2,7400 | 2,6400 | 15 944 | 42 986 | 16.04 17:00 |
| PHN | 11,9500 | 0,0500 | 0,42% | 11,9500 | 11,9500 | 11,8000 | 16 901 | 201 076 | 16.04 17:00 |
| LENTEX | 6,9000 | 0,0400 | 0,58% | 6,8400 | 6,9200 | 6,6600 | 17 287 | 117 294 | 16.04 16:49 |
| AGORA | 11,3800 | -0,0800 | -0,70% | 11,2600 | 11,4400 | 11,2600 | 17 527 | 199 276 | 16.04 17:00 |
| ALTUS | 3,6000 | 0,0600 | 1,69% | 3,5500 | 3,6500 | 3,5000 | 17 530 | 62 830 | 16.04 16:49 |
| SERINUS | 3,0800 | -0,0600 | -1,91% | 3,1000 | 3,1800 | 3,0200 | 17 614 | 54 518 | 16.04 17:00 |
| ONDE | 14,1800 | -0,3600 | -2,48% | 14,5000 | 14,5000 | 14,0000 | 17 620 | 250 127 | 16.04 17:00 |
| MOSTALWAR | 7,0000 | -0,2800 | -3,85% | 7,1000 | 7,2000 | 6,8200 | 17 887 | 125 500 | 16.04 16:31 |
| MEDICALG | 25,4200 | -0,4800 | -1,85% | 26,0000 | 26,7800 | 25,1000 | 18 381 | 472 773 | 16.04 17:00 |
| ENERGOINS | 2,5250 | -0,1000 | -3,81% | 2,6200 | 2,6200 | 2,5250 | 18 808 | 48 321 | 16.04 17:00 |
| DOMDEV | 180,8000 | 0,0000 | 0,00% | 180,8000 | 182,0000 | 179,4000 | 19 076 | 3 442 077 | 16.04 17:03 |
| BIOTON | 3,4950 | -0,0250 | -0,71% | 3,5100 | 3,5200 | 3,4800 | 19 093 | 66 832 | 16.04 17:01 |
| NANOGROUP | 1,0150 | -0,0100 | -0,98% | 1,0300 | 1,0300 | 1,0150 | 19 593 | 20 033 | 16.04 16:11 |
| CLNPHARMA | 14,8000 | -0,2000 | -1,33% | 14,9600 | 14,9600 | 14,7000 | 19 710 | 291 078 | 16.04 17:00 |
| WITTCHEN | 28,0000 | -0,8000 | -2,78% | 28,8000 | 28,8000 | 27,7000 | 19 748 | 554 542 | 16.04 16:49 |
| ZREMB | 3,9350 | -0,0150 | -0,38% | 3,9500 | 3,9700 | 3,8000 | 20 356 | 78 637 | 16.04 16:47 |
| ATREM | 12,1000 | 0,4500 | 3,86% | 11,2500 | 12,8000 | 11,1500 | 20 435 | 243 502 | 16.04 17:00 |
| PATENTUS | 3,6600 | -0,2050 | -5,30% | 3,8000 | 3,8000 | 3,6450 | 20 693 | 76 171 | 16.04 17:01 |
| RELPOL | 6,5200 | -0,1000 | -1,51% | 6,6200 | 6,6200 | 6,3400 | 20 739 | 134 826 | 16.04 16:49 |
| REINHOLD | 0,0725 | -0,0155 | -17,61% | 0,0725 | 0,0725 | 0,0725 | 20 746 | 1 504 | 10.04 11:00 |
| BERLING | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 21 545 | 149 738 | 13.03 15:29 |
| BUDIMEX | 692,0000 | -10,5000 | -1,49% | 698,0000 | 704,5000 | 687,0000 | 21 795 | 15 158 932 | 16.04 17:01 |
| TSGAMES | 93,6500 | -3,6500 | -3,75% | 96,1000 | 97,3000 | 93,4000 | 21 804 | 2 070 371 | 16.04 17:04 |
| MOVIEGAMES | 29,3000 | 0,2000 | 0,69% | 29,1000 | 30,0000 | 28,4500 | 21 819 | 641 113 | 16.04 17:00 |
| COMPREMUM | 2,2000 | -0,0100 | -0,45% | 2,2200 | 2,2200 | 2,1700 | 21 933 | 47 976 | 16.04 17:00 |
| PGFGROUP | 0,4690 | -0,0030 | -0,64% | 0,4690 | 0,4760 | 0,4650 | 22 297 | 10 427 | 16.04 17:00 |
| RESBUD | 0,6500 | -0,0080 | -1,22% | 0,6680 | 0,7000 | 0,6500 | 22 693 | 15 304 | 16.04 16:03 |
| MBANK | 670,6000 | -13,2000 | -1,93% | 678,0000 | 684,8000 | 666,0000 | 22 858 | 15 414 580 | 16.04 17:00 |
| SUNEX | 9,9900 | -0,0900 | -0,89% | 10,1000 | 10,1000 | 9,7000 | 22 954 | 227 126 | 16.04 17:04 |
| GRUPRACUJ | 64,5000 | -0,2000 | -0,31% | 64,5000 | 65,5000 | 64,0000 | 23 922 | 1 554 200 | 16.04 17:00 |
| NOVAVISGR | 2,3900 | -0,0300 | -1,24% | 2,4100 | 2,4500 | 2,3800 | 25 527 | 61 129 | 16.04 17:00 |
| MURAPOL | 42,0000 | -0,9000 | -2,10% | 42,7800 | 42,7800 | 41,8000 | 26 427 | 1 112 168 | 16.04 17:00 |
| ZUE | 10,7000 | -0,4000 | -3,60% | 10,9000 | 10,9000 | 10,2000 | 26 684 | 282 048 | 16.04 17:00 |
| HANDLOWY | 110,2000 | -1,2000 | -1,08% | 111,4000 | 112,4000 | 109,2000 | 26 987 | 2 976 328 | 16.04 17:00 |
| OPENFIN | 0,0540 | 0,0000 | 0,00% | 0,0550 | 0,0550 | 0,0540 | 27 290 | 1 501 | 02.02 15:00 |
| 06MAGNA | 3,4400 | -0,0100 | -0,29% | 3,4300 | 3,5200 | 3,3900 | 27 420 | 94 190 | 16.04 17:00 |
| SELVITA | 70,0000 | -1,0000 | -1,41% | 71,0000 | 71,0000 | 69,1000 | 29 338 | 2 051 826 | 16.04 17:00 |
| TEXT | 91,3000 | -1,4000 | -1,51% | 92,2000 | 92,4000 | 90,5000 | 29 946 | 2 735 513 | 16.04 17:00 |
| QUERCUS | 6,4600 | -0,0800 | -1,22% | 6,4800 | 6,5000 | 6,3000 | 30 101 | 194 383 | 16.04 17:01 |
| ARCTIC | 20,9000 | -0,2200 | -1,04% | 21,1200 | 21,3400 | 20,8000 | 31 644 | 665 492 | 16.04 17:00 |
| TERMOREX | 0,6300 | -0,0600 | -8,70% | 0,6900 | 0,7450 | 0,6300 | 31 791 | 21 545 | 16.04 17:03 |
| SFINKS | 0,7700 | 0,0080 | 1,05% | 0,7620 | 0,7700 | 0,7200 | 32 661 | 24 737 | 16.04 16:36 |
| PEMUG | 0,8860 | -0,0040 | -0,45% | 0,8800 | 0,9100 | 0,8700 | 32 677 | 29 053 | 02.10 16:37 |
| ATLANTIS | 2,5800 | -0,0300 | -1,15% | 2,6100 | 2,6900 | 2,4900 | 32 738 | 84 389 | 16.04 17:00 |
| BOWIM | 7,0000 | 0,1800 | 2,64% | 6,7600 | 7,1000 | 6,7500 | 33 891 | 237 051 | 16.04 17:04 |
| ARCHICOM | 32,9000 | 0,3000 | 0,92% | 33,4000 | 34,0000 | 32,0000 | 34 039 | 1 119 146 | 16.04 16:48 |
| ATLASEST | 1,2500 | -0,2400 | -16,11% | 1,4500 | 1,4500 | 1,2100 | 35 175 | 44 197 | 08.12 16:45 |
| KETY | 798,5000 | 7,0000 | 0,88% | 783,5000 | 813,5000 | 779,0000 | 35 579 | 28 499 454 | 16.04 17:02 |
| RANKPROGR | 3,8800 | -0,1900 | -4,67% | 4,0200 | 4,0500 | 3,8800 | 35 631 | 140 670 | 16.04 17:01 |
| KRUK | 430,2000 | -18,6000 | -4,14% | 445,0000 | 447,0000 | 428,2000 | 36 049 | 15 685 885 | 16.04 17:01 |
| ATENDE | 3,0100 | -0,0200 | -0,66% | 3,0800 | 3,1000 | 2,9700 | 37 736 | 115 366 | 16.04 17:00 |
| SATIS | 0,4690 | -0,0010 | -0,21% | 0,4980 | 0,4980 | 0,4470 | 38 239 | 17 243 | 16.04 14:54 |
| TOYA | 7,2500 | -0,1300 | -1,76% | 7,3900 | 7,4400 | 7,2500 | 38 900 | 285 272 | 16.04 17:03 |
| LARQ | 2,5000 | -0,0600 | -2,34% | 2,5400 | 2,5400 | 2,3600 | 41 841 | 101 692 | 16.04 17:00 |
| YOLO | 0,3345 | -0,0015 | -0,45% | 0,3340 | 0,3390 | 0,3335 | 42 366 | 14 211 | 04.05 16:36 |
| GENOMTEC | 13,8000 | -0,1000 | -0,72% | 13,9000 | 14,1800 | 13,2600 | 42 505 | 581 657 | 16.04 16:44 |
| RAINBOW | 71,7000 | -3,6000 | -4,78% | 74,8000 | 74,8000 | 71,1000 | 45 510 | 3 317 187 | 16.04 17:00 |
| DATAWALK | 64,8000 | -7,2000 | -10,00% | 71,0000 | 71,0000 | 64,5000 | 45 601 | 3 084 174 | 16.04 17:03 |
| FERRUM | 4,6600 | -0,1600 | -3,32% | 4,8000 | 5,0000 | 4,6200 | 48 733 | 233 180 | 16.04 17:00 |
| TESGAS | 3,1000 | 0,1200 | 4,03% | 3,0800 | 3,1500 | 3,0000 | 49 260 | 152 365 | 16.04 16:28 |
| INGBSK | 300,0000 | -14,5000 | -4,61% | 314,0000 | 317,5000 | 297,5000 | 50 938 | 15 631 274 | 16.04 17:04 |
| PCCEXOL | 2,7350 | -0,0950 | -3,36% | 2,8300 | 2,8300 | 2,7200 | 52 056 | 143 862 | 16.04 17:00 |
| KERNEL | 10,5000 | -0,0400 | -0,38% | 10,5000 | 10,7000 | 9,8400 | 56 809 | 576 385 | 16.04 17:00 |
| COLUMBUS | 4,9500 | -0,1000 | -1,98% | 5,0500 | 5,1300 | 4,8000 | 57 240 | 285 702 | 16.04 17:01 |
| SLEEPZAG | 0,5500 | -0,0150 | -2,65% | 0,5800 | 0,5850 | 0,5300 | 58 135 | 31 961 | 09.11 11:00 |
| ASBIS | 26,4000 | -0,1800 | -0,68% | 26,7000 | 26,9600 | 26,3400 | 60 447 | 1 604 383 | 16.04 16:49 |
| SOLAR | 2,8000 | -0,5000 | -15,15% | 2,9800 | 2,9800 | 2,5400 | 60 524 | 166 387 | 08.02 17:01 |
| GPW | 42,2000 | 0,0000 | 0,00% | 42,2000 | 42,4000 | 41,8000 | 62 867 | 2 647 552 | 16.04 17:02 |
| SYNEKTIK | 118,4000 | -8,4000 | -6,62% | 124,6000 | 124,6000 | 118,4000 | 67 713 | 8 181 472 | 16.04 17:03 |
| SNTVERSE | 4,4200 | 0,0000 | 0,00% | 4,3800 | 4,4550 | 4,3700 | 73 148 | 321 668 | 16.04 17:02 |
| ASSECOPOL | 75,9500 | -1,3500 | -1,75% | 76,6000 | 77,4000 | 75,8500 | 78 104 | 5 982 082 | 16.04 17:00 |
| FERRO | 36,5000 | 0,2000 | 0,55% | 35,8000 | 36,6000 | 34,7000 | 80 156 | 2 900 027 | 16.04 17:00 |
| SANPL | 542,8000 | -12,4000 | -2,23% | 547,4000 | 551,8000 | 540,2000 | 80 170 | 43 676 464 | 16.04 17:00 |
| TORPOL | 32,6500 | -1,1500 | -3,40% | 33,3500 | 34,2000 | 31,0500 | 80 251 | 2 620 320 | 16.04 17:00 |
| MARVIPOL | 8,9800 | -0,2200 | -2,39% | 9,2000 | 9,2000 | 8,6400 | 83 798 | 754 871 | 16.04 17:00 |
| AMREST | 22,9500 | -0,5000 | -2,13% | 23,4500 | 23,5500 | 22,7500 | 85 843 | 1 978 147 | 16.04 17:00 |
| AIRWAY | 0,2780 | 0,0030 | 1,09% | 0,2750 | 0,2785 | 0,2715 | 87 195 | 23 916 | 16.04 17:00 |
| IMPERIO | 1,0800 | -0,2000 | -15,62% | 1,2800 | 1,2800 | 1,0500 | 90 448 | 98 740 | 28.09 17:00 |
| RAEN | 0,6990 | 0,0390 | 5,91% | 0,6680 | 0,7100 | 0,6500 | 90 833 | 62 314 | 16.04 16:38 |
| ELEKTROTI | 21,2000 | -1,0000 | -4,50% | 21,8000 | 22,0000 | 20,8000 | 91 671 | 1 951 899 | 16.04 17:04 |
| GAMEOPS | 25,0500 | -1,9500 | -7,22% | 26,5000 | 26,5000 | 24,3000 | 97 193 | 2 446 851 | 16.04 17:04 |
| ELKOP | 0,5080 | -0,0020 | -0,39% | 0,5100 | 0,5160 | 0,4960 | 104 609 | 52 608 | 16.04 17:00 |
| ECHO | 4,9500 | 0,2000 | 4,21% | 4,7900 | 5,0200 | 4,7500 | 110 171 | 544 129 | 16.04 17:00 |
| HUUUGE | 24,8000 | -1,4500 | -5,52% | 26,2500 | 26,2500 | 24,1000 | 110 265 | 2 775 950 | 16.04 17:01 |
| PRIMETECH | 0,2700 | -0,1300 | -32,50% | 0,3000 | 0,3000 | 0,2700 | 117 793 | 33 594 | 27.03 15:14 |
| UNFOLD | 1,5600 | -0,1700 | -9,83% | 1,7200 | 1,8900 | 1,5600 | 120 397 | 195 471 | 28.09 17:00 |
| RAFAKO | 0,9780 | -0,0070 | -0,71% | 0,9800 | 0,9880 | 0,9620 | 127 831 | 125 052 | 16.04 17:00 |
| MABION | 17,3400 | 1,3400 | 8,38% | 16,5000 | 17,8000 | 16,2600 | 128 638 | 2 202 395 | 16.04 17:03 |
| BOGDANKA | 32,7200 | -0,8800 | -2,62% | 33,1200 | 33,3800 | 32,1600 | 141 784 | 4 638 875 | 16.04 17:00 |
| MIRBUD | 9,1400 | -0,2100 | -2,25% | 9,3600 | 9,3800 | 9,0700 | 144 185 | 1 328 849 | 16.04 17:00 |
| EUROCASH | 13,4000 | -0,1100 | -0,81% | 13,4000 | 13,4500 | 13,2700 | 145 802 | 1 947 610 | 16.04 17:04 |
| HERKULES | 0,8500 | -0,0280 | -3,19% | 0,8780 | 0,8780 | 0,7920 | 160 538 | 130 944 | 16.04 17:00 |
| GRUPAAZOTY | 22,4400 | -0,4600 | -2,01% | 22,8400 | 22,8600 | 22,2200 | 165 206 | 3 718 463 | 16.04 17:00 |
| DINOPL | 365,8000 | -0,2000 | -0,05% | 365,0000 | 367,8000 | 361,5000 | 166 697 | 60 858 320 | 16.04 17:01 |
| BNPPPL | 102,5000 | -2,0000 | -1,91% | 104,5000 | 104,5000 | 101,0000 | 179 369 | 18 206 988 | 16.04 17:00 |
| PKPCARGO | 11,9800 | -0,5800 | -4,62% | 12,4800 | 12,5000 | 11,8800 | 182 458 | 2 215 334 | 16.04 17:04 |
| VRG | 3,3700 | -0,0500 | -1,46% | 3,4100 | 3,4100 | 3,2700 | 191 750 | 633 121 | 16.04 17:00 |
| LESS | 0,2360 | -0,0030 | -1,26% | 0,2360 | 0,2390 | 0,2330 | 196 281 | 45 947 | 16.04 17:00 |
| IFSA | 0,3930 | -5,7870 | -93,64% | 6,6000 | 7,1000 | 5,9600 | 199 998 | 1 301 330 | 19.01 17:00 |
| GRENEVIA | 2,6600 | -0,0650 | -2,39% | 2,7500 | 2,7550 | 2,6600 | 201 274 | 543 996 | 16.04 17:03 |
| COGNOR | 9,5400 | -0,2100 | -2,15% | 9,6000 | 9,6950 | 9,4000 | 202 574 | 1 935 664 | 16.04 17:00 |
| DEVELIA | 5,5800 | -0,1200 | -2,11% | 5,6900 | 5,7400 | 5,5500 | 216 716 | 1 220 268 | 16.04 17:00 |
| AUTOPARTN | 24,3000 | -0,2000 | -0,82% | 24,4000 | 25,1500 | 24,3000 | 236 096 | 5 851 972 | 16.04 17:00 |
| XTB | 59,0800 | -1,1200 | -1,86% | 60,2600 | 60,3600 | 58,8000 | 298 007 | 17 742 620 | 16.04 17:01 |
| MOSTALZAB | 4,2850 | -0,2750 | -6,03% | 4,5300 | 4,5300 | 4,1600 | 307 632 | 1 329 824 | 16.04 17:03 |
| CAPITEA | 0,5800 | -0,0200 | -3,33% | 0,5920 | 0,5980 | 0,5780 | 308 049 | 180 575 | 16.04 17:03 |
| CIGAMES | 1,5700 | -0,0130 | -0,82% | 1,5700 | 1,5820 | 1,5600 | 309 466 | 485 667 | 16.04 17:01 |
| POLIMEXMS | 3,7960 | -0,1140 | -2,92% | 3,9200 | 3,9300 | 3,7600 | 347 842 | 1 332 788 | 16.04 17:00 |
| GREENX | 2,3520 | 0,0100 | 0,43% | 2,3480 | 2,4000 | 2,3300 | 364 169 | 861 679 | 16.04 17:02 |
| TRAKCJA | 2,3600 | -0,1400 | -5,60% | 2,4500 | 2,4500 | 2,3300 | 387 295 | 921 428 | 16.04 17:00 |
| 3RGAMES | 0,2200 | -0,0020 | -0,90% | 0,2310 | 0,2310 | 0,2100 | 441 312 | 95 486 | 16.04 17:00 |
| CDPROJEKT | 111,5500 | -3,9500 | -3,42% | 115,0000 | 115,3000 | 111,4000 | 445 099 | 50 305 708 | 16.04 17:02 |
| ALIOR | 99,9200 | -1,1300 | -1,12% | 99,9000 | 100,4500 | 97,0200 | 477 459 | 47 524 684 | 16.04 17:04 |
| PBG | 0,0195 | -0,0025 | -11,36% | 0,0195 | 0,0195 | 0,0195 | 530 741 | 10 349 | 10.04 12:54 |
| STALEXP | 3,5400 | -0,0050 | -0,14% | 3,5500 | 3,5600 | 3,4900 | 546 453 | 1 930 916 | 16.04 17:01 |
| LUBAWA | 3,6840 | -0,1360 | -3,56% | 3,8100 | 3,8380 | 3,6500 | 586 374 | 2 189 609 | 16.04 17:00 |
| BAHOLDING | 0,1048 | -0,0072 | -6,43% | 0,1048 | 0,1126 | 0,0942 | 745 037 | 76 642 | 03.10 15:01 |
| ORANGEPL | 7,7780 | -0,1400 | -1,77% | 7,9000 | 7,9220 | 7,7640 | 748 232 | 5 842 257 | 16.04 17:00 |
| ENEA | 8,7350 | -0,3550 | -3,91% | 9,0550 | 9,1500 | 8,7000 | 762 445 | 6 779 828 | 16.04 17:00 |
| PEKAO | 176,4500 | -5,5000 | -3,02% | 181,0000 | 181,0000 | 174,7000 | 769 519 | 136 337 376 | 16.04 17:04 |
| GETIN | 0,5490 | -0,0150 | -2,66% | 0,5640 | 0,5700 | 0,5340 | 823 893 | 452 006 | 16.04 17:00 |
| ASMGROUP | 0,2400 | -0,0340 | -12,41% | 0,2500 | 0,2680 | 0,2360 | 831 844 | 206 625 | 30.11 16:48 |
| JSW | 32,7000 | -1,7000 | -4,94% | 34,3000 | 34,4900 | 32,5200 | 848 648 | 28 402 594 | 16.04 17:03 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| KGHM | 137,5500 | -6,6500 | -4,61% | 141,0000 | 141,1500 | 135,4000 | 925 226 | 128 326 576 | 16.04 17:04 |
| CCC | 80,6500 | -2,3500 | -2,83% | 82,1000 | 87,4000 | 78,9000 | 937 047 | 77 905 304 | 16.04 17:03 |
| VISTAL | 0,5990 | -0,0610 | -9,24% | 0,6360 | 0,6990 | 0,5820 | 1 007 518 | 640 076 | 03.10 17:00 |
| MILLENNIUM | 9,3050 | -0,2950 | -3,07% | 9,5000 | 9,6000 | 9,0550 | 1 463 726 | 13 710 618 | 16.04 17:04 |
| PZU | 49,3900 | 0,3200 | 0,65% | 48,5800 | 50,0200 | 48,3000 | 2 011 692 | 99 483 960 | 16.04 17:03 |
| ALLEGRO | 31,3750 | 0,3750 | 1,21% | 30,5800 | 31,5200 | 30,5000 | 2 110 288 | 65 574 896 | 16.04 17:02 |
| CYFRPLSAT | 9,7600 | -0,2900 | -2,89% | 10,0200 | 10,0400 | 9,7120 | 2 181 875 | 21 478 524 | 16.04 17:04 |
| PEPCO | 19,0000 | -0,5400 | -2,76% | 19,2000 | 19,6000 | 18,7500 | 2 229 227 | 42 652 932 | 16.04 17:00 |
| TAURONPE | 2,8370 | -0,0490 | -1,70% | 2,8870 | 2,9130 | 2,8220 | 2 286 997 | 6 535 432 | 16.04 17:03 |
| PKNORLEN | 65,7300 | -3,0700 | -4,46% | 68,0000 | 68,4900 | 65,4600 | 3 786 278 | 254 856 000 | 16.04 17:03 |
| PKOBP | 55,8600 | -2,3200 | -3,99% | 57,4000 | 57,7200 | 55,6200 | 4 475 632 | 251 759 024 | 16.04 17:02 |
| IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 0,2500 | 0,3000 | 0,2480 | 5 499 311 | 1 482 435 | 19.09 17:01 |
| PGE | 6,0820 | -0,0180 | -0,30% | 6,1000 | 6,2160 | 5,9840 | 6 586 504 | 40 054 028 | 16.04 17:04 |
| PGNIG | 5,1480 | 0,0780 | 1,54% | 5,0700 | 5,1840 | 4,9800 | 19 995 214 | 102 656 320 | 28.10 17:02 |
