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 | 3,0450 | -0,0450 | -1,46% | 3,1000 | 3,1350 | 2,9900 | 27 817 | 84 292 | 18.01 17:00 |
| 08OCTAVA | 1,0300 | 0,0300 | 3,00% | 1,0300 | 1,0300 | 1,0300 | 941 | 969 | 18.01 15:00 |
| 11BIT | 572,0000 | -3,0000 | -0,52% | 574,0000 | 577,0000 | 560,0000 | 3 954 | 2 249 702 | 18.01 17:03 |
| 3RGAMES | 0,7700 | 0,0300 | 4,05% | 0,7400 | 0,8000 | 0,7400 | 11 496 | 8 887 | 18.01 14:44 |
| 4FUNMEDIA | 7,3000 | -0,1400 | -1,88% | 7,1600 | 7,4000 | 7,1600 | 8 927 | 65 769 | 18.01 17:00 |
| ABPL | 52,8000 | -0,8000 | -1,49% | 53,6000 | 53,8000 | 52,8000 | 1 728 | 92 299 | 18.01 17:00 |
| ACAUTOGAZ | 30,9000 | -0,3000 | -0,96% | 31,2000 | 31,2000 | 30,9000 | 517 | 16 034 | 18.01 16:26 |
| ACTION | 13,6000 | -0,3000 | -2,16% | 13,8000 | 13,9500 | 13,4500 | 52 728 | 721 679 | 18.01 17:01 |
| ADIUVO | 2,7000 | 0,0500 | 1,89% | 2,6500 | 2,7000 | 2,6000 | 2 865 | 7 601 | 18.01 16:49 |
| AGORA | 8,0800 | -0,2000 | -2,42% | 8,2000 | 8,2200 | 8,0200 | 17 391 | 140 551 | 18.01 17:00 |
| AGROTON | 6,4400 | -0,3400 | -5,01% | 6,7600 | 6,7800 | 6,3000 | 11 888 | 76 506 | 18.01 17:00 |
| AIGAMES | 4,0100 | -0,0400 | -0,99% | 4,0500 | 4,0500 | 3,9200 | 7 194 | 28 235 | 18.01 17:00 |
| AILLERON | 14,1500 | -0,0500 | -0,35% | 13,9500 | 14,2000 | 13,5500 | 7 627 | 105 835 | 18.01 16:49 |
| AIRWAY | 0,7950 | 0,0010 | 0,13% | 0,7990 | 0,8000 | 0,7780 | 68 468 | 54 129 | 18.01 16:41 |
| ALIOR | 58,1000 | -2,1400 | -3,55% | 60,2400 | 60,3200 | 58,0000 | 322 044 | 18 887 692 | 18.01 17:04 |
| ALLEGRO | 39,8600 | -2,4400 | -5,77% | 42,0500 | 42,2000 | 39,8000 | 4 677 131 | 190 625 856 | 18.01 17:04 |
| ALTA | 2,6000 | 0,0200 | 0,78% | 2,4600 | 2,6100 | 2,4600 | 16 994 | 43 627 | 18.01 11:21 |
| ALTUS | 1,4550 | 0,0050 | 0,34% | 1,5100 | 1,5300 | 1,4500 | 10 912 | 16 458 | 18.01 16:47 |
| ALUMETAL | 61,4000 | -1,0000 | -1,60% | 62,4000 | 62,4000 | 61,2000 | 2 616 | 161 288 | 18.01 17:00 |
| AMBRA | 25,0000 | 0,0000 | 0,00% | 25,3000 | 25,3000 | 24,7000 | 4 127 | 102 895 | 18.01 17:00 |
| AMICA | 121,4000 | -3,6000 | -2,88% | 125,0000 | 125,8000 | 120,4000 | 9 509 | 1 161 970 | 18.01 17:00 |
| AMPLI | 0,6250 | 0,0000 | 0,00% | 0,6250 | 0,6250 | 0,6250 | 1 078 | 674 | 18.01 11:00 |
| AMREST | 27,9600 | -0,2600 | -0,92% | 28,1800 | 28,2800 | 27,5000 | 243 412 | 6 824 002 | 18.01 17:00 |
| ANSWEAR | 34,2500 | -0,6500 | -1,86% | 34,9000 | 35,3000 | 34,0000 | 18 443 | 644 088 | 18.01 17:00 |
| APATOR | 20,0000 | -0,2000 | -0,99% | 20,3000 | 20,3000 | 19,9500 | 8 807 | 176 602 | 18.01 17:00 |
| APLISENS | 13,9000 | -0,1000 | -0,71% | 13,9000 | 13,9000 | 13,9000 | 94 | 1 307 | 18.01 09:01 |
| APSENERGY | 3,3600 | 0,0000 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 12 | 40 | 18.01 14:25 |
| ARCHICOM | 20,9000 | 0,4000 | 1,95% | 20,5000 | 21,0000 | 20,5000 | 774 | 16 229 | 18.01 14:59 |
| ARCTIC | 9,2000 | -0,1500 | -1,60% | 9,4900 | 9,4900 | 9,1700 | 138 394 | 1 291 556 | 18.01 17:02 |
| ARTERIA | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,7500 | 3 621 | 24 903 | 18.01 16:24 |
| ARTIFEX | 10,6500 | 0,7100 | 7,14% | 10,3000 | 10,7500 | 10,3000 | 49 243 | 520 951 | 18.01 17:00 |
| ASBIS | 19,4000 | -1,1500 | -5,60% | 20,5500 | 20,5500 | 18,6200 | 275 176 | 5 427 745 | 18.01 17:04 |
| ASMGROUP | 0,4500 | 0,0180 | 4,17% | 0,4500 | 0,4500 | 0,4500 | 1 | 0 | 04.10 13:07 |
| ASSECOBS | 42,6000 | -0,4000 | -0,93% | 42,8000 | 43,1000 | 42,6000 | 3 922 | 167 318 | 18.01 16:48 |
| ASSECOPOL | 81,0500 | -1,4000 | -1,70% | 82,7000 | 82,7000 | 80,5500 | 52 397 | 4 248 474 | 18.01 17:00 |
| ASSECOSEE | 53,8000 | -1,8000 | -3,24% | 54,2000 | 55,8000 | 53,4000 | 2 181 | 119 078 | 18.01 17:00 |
| ASTARTA | 37,5500 | -2,2000 | -5,53% | 39,9000 | 40,0000 | 37,4000 | 68 934 | 2 642 080 | 18.01 17:00 |
| ATAL | 46,8000 | -0,3000 | -0,64% | 47,1000 | 47,1000 | 46,5000 | 2 538 | 118 424 | 18.01 16:42 |
| ATENDE | 4,7000 | -0,1500 | -3,09% | 4,8500 | 4,9000 | 4,6700 | 30 427 | 144 703 | 18.01 17:00 |
| ATLANTAPL | 10,0000 | 0,2000 | 2,04% | 9,9000 | 10,6000 | 9,9000 | 2 229 | 22 686 | 18.01 15:50 |
| ATLANTIS | 2,4400 | -1,2400 | -33,70% | 2,9000 | 3,1600 | 2,3800 | 745 640 | 1 940 681 | 18.01 17:04 |
| ATLASEST | 2,1800 | 0,0400 | 1,87% | 2,0600 | 2,1800 | 2,0600 | 28 258 | 59 813 | 18.01 17:00 |
| ATMGRUPA | 4,3600 | -0,1600 | -3,54% | 4,5200 | 4,5200 | 4,3600 | 4 291 | 19 128 | 18.01 15:33 |
| ATREM | 2,5300 | 0,0000 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 11 | 28 | 18.01 14:24 |
| AUGA | 2,4200 | 0,0200 | 0,83% | 2,4000 | 2,4200 | 2,4000 | 1 230 | 2 971 | 21.09 13:51 |
| AUTOPARTN | 16,0000 | 0,0500 | 0,31% | 16,0000 | 16,0500 | 15,8000 | 40 808 | 651 785 | 18.01 17:01 |
| AWBUD | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 20 | 19 | 09.09 11:00 |
| BAHOLDING | 0,6220 | -0,0060 | -0,96% | 0,6150 | 0,6270 | 0,5800 | 285 549 | 171 883 | 18.01 17:00 |
| BBIDEV | 6,7000 | 0,0000 | 0,00% | 6,5400 | 6,7000 | 6,4400 | 9 114 | 59 409 | 18.01 17:00 |
| BEDZIN | 6,8000 | -0,1000 | -1,45% | 6,9000 | 6,9000 | 6,8000 | 5 | 34 | 18.01 15:34 |
| BENEFIT | 624,0000 | -4,0000 | -0,64% | 630,0000 | 632,0000 | 615,0000 | 735 | 454 626 | 18.01 17:00 |
| BERLING | 4,9200 | 0,0600 | 1,23% | 4,9000 | 4,9200 | 4,9000 | 758 | 3 721 | 18.01 15:00 |
| BEST | 25,0000 | 0,0000 | 0,00% | 24,4000 | 25,0000 | 24,4000 | 40 001 | 980 025 | 18.01 15:35 |
| BETACOM | 7,1500 | 0,0000 | 0,00% | 7,2000 | 7,2000 | 7,1500 | 186 | 1 337 | 18.01 09:08 |
| BIGCHEESE | 40,3000 | -1,2000 | -2,89% | 41,5000 | 41,8500 | 40,2000 | 4 636 | 189 712 | 18.01 17:04 |
| BIGCHEESE-PDA | 33,3300 | -0,3700 | -1,10% | 31,5000 | 33,3300 | 31,0000 | 356 | 11 526 | 30.12 10:08 |
| BIK | 22,4000 | 0,2000 | 0,90% | 22,8000 | 22,8000 | 22,4000 | 9 | 204 | 06.05 14:34 |
| BIOMEDLUB | 4,9200 | 0,2800 | 6,03% | 4,6400 | 5,6140 | 4,6400 | 2 646 307 | 13 725 563 | 18.01 17:03 |
| BIOPLANET | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 1 004 | 26 104 | 18.01 16:00 |
| BIOPLANET-PDA | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 50 | 1 300 | 07.01 09:00 |
| BIOTON | 4,4000 | -0,0300 | -0,68% | 4,4650 | 4,4650 | 4,3600 | 25 751 | 113 713 | 18.01 17:00 |
| BNPPPL | 94,8000 | 0,8000 | 0,85% | 94,8000 | 94,8000 | 94,8000 | 2 | 190 | 18.01 09:03 |
| BOGDANKA | 33,8500 | -1,5500 | -4,38% | 35,0500 | 35,5000 | 33,8000 | 68 712 | 2 367 501 | 18.01 17:03 |
| BOOMBIT | 19,9000 | -0,1000 | -0,50% | 19,8200 | 20,4000 | 19,7000 | 4 185 | 82 959 | 18.01 17:00 |
| BORYSZEW | 3,6700 | 0,0000 | 0,00% | 3,6550 | 3,6700 | 3,6200 | 40 143 | 145 774 | 18.01 17:00 |
| BOS | 9,4800 | -0,1600 | -1,66% | 9,6000 | 9,6000 | 9,3000 | 23 917 | 224 057 | 18.01 17:00 |
| BOWIM | 9,2200 | -0,2600 | -2,74% | 9,4600 | 9,4600 | 9,1800 | 33 462 | 310 474 | 18.01 17:00 |
| BRAND24 | 27,1000 | 0,6000 | 2,26% | 26,9000 | 27,6000 | 26,6000 | 9 294 | 252 200 | 18.01 17:00 |
| BRASTER | 0,8170 | -0,0300 | -3,54% | 0,8290 | 0,8300 | 0,7650 | 142 370 | 114 588 | 18.01 17:00 |
| BUDIMEX | 246,5000 | 1,5000 | 0,61% | 245,0000 | 247,5000 | 242,0000 | 3 511 | 860 098 | 18.01 17:00 |
| BUMECH | 22,8000 | -1,7000 | -6,94% | 24,4000 | 24,6000 | 22,8000 | 211 978 | 5 024 939 | 18.01 17:02 |
| CAPITAL | 2,1400 | 0,0000 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 5 273 | 11 284 | 18.01 15:00 |
| CAPTORTX | 178,5000 | -0,5000 | -0,28% | 175,0000 | 178,6200 | 172,0400 | 643 | 111 645 | 18.01 17:00 |
| CAPTORTX-PDA | 182,0000 | 0,0000 | 0,00% | 182,0000 | 185,0000 | 180,0000 | 535 | 97 151 | 10.06 17:01 |
| CAVATINA | 24,8600 | 0,6600 | 2,73% | 23,8400 | 24,8600 | 23,8400 | 1 526 | 37 461 | 18.01 16:21 |
| CCC | 98,9800 | -0,9200 | -0,92% | 99,9000 | 100,9000 | 98,2200 | 75 516 | 7 485 012 | 18.01 17:00 |
| CCENERGY | 0,8900 | -0,1000 | -10,10% | 0,9150 | 0,9900 | 0,8900 | 8 210 | 7 527 | 18.01 17:00 |
| CDPROJEKT | 194,0000 | 3,0000 | 1,57% | 190,0000 | 208,1000 | 186,4600 | 1 468 991 | 292 270 336 | 18.01 17:03 |
| CDRL | 28,2000 | -0,2000 | -0,70% | 28,8000 | 28,8000 | 27,1000 | 530 | 14 823 | 18.01 15:56 |
| CELTIC | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 333 | 9 331 | 18.01 10:35 |
| CEZ | 150,1000 | 1,0000 | 0,67% | 149,0000 | 151,0000 | 149,0000 | 75 068 | 11 271 688 | 18.01 16:12 |
| CFI | 0,2940 | -0,0020 | -0,68% | 0,2830 | 0,2940 | 0,2830 | 1 950 | 552 | 18.01 12:14 |
| CIECH | 43,5000 | -1,0000 | -2,25% | 44,5500 | 44,5500 | 43,0500 | 15 411 | 672 440 | 18.01 17:00 |
| CIGAMES | 1,7450 | -0,0550 | -3,06% | 1,8100 | 1,8100 | 1,7050 | 1 316 509 | 2 291 088 | 18.01 17:00 |
| CITYSERV | 16,8500 | -0,0500 | -0,30% | 16,8500 | 16,8500 | 16,8500 | 140 | 2 359 | 18.01 10:45 |
| CLNPHARMA | 33,6000 | 1,0000 | 3,07% | 32,6000 | 33,7500 | 32,2500 | 45 284 | 1 501 081 | 18.01 17:04 |
| CNT | 22,3000 | -0,3000 | -1,33% | 21,6000 | 22,5000 | 21,6000 | 375 | 8 249 | 18.01 15:53 |
| COALENERG | 2,2000 | -0,2400 | -9,84% | 2,3200 | 2,4500 | 2,1500 | 569 264 | 1 306 637 | 18.01 17:00 |
| COGNOR | 3,8700 | -0,1550 | -3,85% | 4,0100 | 4,0350 | 3,8500 | 333 210 | 1 307 039 | 18.01 17:02 |
| COMARCH | 205,0000 | -1,0000 | -0,49% | 206,0000 | 206,0000 | 204,0000 | 377 | 77 391 | 18.01 16:39 |
| COMP | 51,8000 | -0,6000 | -1,15% | 51,6000 | 52,4000 | 50,0000 | 5 251 | 269 427 | 18.01 17:00 |
| COMPERIA | 6,0000 | 0,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 3 901 | 23 406 | 18.01 17:00 |
| CORMAY | 1,2300 | 0,0100 | 0,82% | 1,2300 | 1,2550 | 1,2120 | 78 681 | 97 135 | 18.01 17:00 |
| CPGROUP | 9,8200 | 0,0000 | 0,00% | 9,8200 | 9,8200 | 9,8200 | 2 | 20 | 18.01 09:00 |
| CREEPYJAR | 859,0000 | 15,0000 | 1,78% | 844,0000 | 872,0000 | 830,0000 | 1 635 | 1 397 962 | 18.01 17:04 |
| CYFRPLSAT | 31,7600 | 0,0200 | 0,06% | 31,8400 | 31,9400 | 31,4200 | 418 360 | 13 249 382 | 18.01 17:03 |
| CZTOREBKA | 0,5200 | 0,0000 | 0,00% | 0,5100 | 0,5200 | 0,5100 | 25 | 13 | 18.01 10:27 |
| DADELO | 18,0000 | 0,2500 | 1,41% | 17,9020 | 18,1000 | 17,9020 | 3 327 | 59 767 | 18.01 16:43 |
| DATAWALK | 206,0000 | 4,5000 | 2,23% | 202,0000 | 209,0000 | 202,0000 | 2 640 | 541 489 | 18.01 17:01 |
| DEBICA | 75,2000 | -0,4000 | -0,53% | 75,4000 | 75,6000 | 75,2000 | 316 | 23 812 | 18.01 16:39 |
| DECORA | 36,8000 | -0,2000 | -0,54% | 37,3000 | 37,3000 | 36,3000 | 1 617 | 59 695 | 18.01 17:00 |
| DEKPOL | 33,2000 | 0,2000 | 0,61% | 33,0000 | 33,3000 | 33,0000 | 553 | 18 373 | 18.01 14:15 |
| DELKO | 15,8000 | -0,1800 | -1,13% | 15,7400 | 15,8000 | 15,7400 | 817 | 12 902 | 18.01 16:32 |
| DEVELIA | 3,5150 | 0,0050 | 0,14% | 3,4850 | 3,5150 | 3,4800 | 119 021 | 416 852 | 18.01 17:00 |
| DGA | 8,1500 | -0,3000 | -3,55% | 8,4500 | 8,4500 | 8,1500 | 649 | 5 305 | 18.01 16:49 |
| DIGITREE | 8,1000 | 0,0000 | 0,00% | 8,2000 | 8,2000 | 8,1000 | 183 | 1 490 | 18.01 10:48 |
| DINOPL | 338,0000 | -8,9000 | -2,57% | 346,0000 | 347,6000 | 337,0000 | 85 006 | 28 988 742 | 18.01 17:03 |
| DOMDEV | 118,0000 | -2,6000 | -2,16% | 120,6000 | 120,8000 | 118,0000 | 1 803 | 214 392 | 18.01 17:04 |
| DROP | 0,1900 | 0,0070 | 3,83% | 0,2000 | 0,2000 | 0,1900 | 20 162 | 3 901 | 06.11 15:22 |
| DROZAPOL | 6,1000 | -0,1000 | -1,61% | 6,2000 | 6,3500 | 6,1000 | 2 951 | 18 280 | 18.01 17:00 |
| ECHO | 4,1200 | 0,0150 | 0,37% | 4,1500 | 4,1600 | 4,1200 | 4 142 | 17 136 | 18.01 17:00 |
| EDINVEST | 3,8400 | 0,0000 | 0,00% | 3,8400 | 3,8400 | 3,7400 | 9 647 | 36 090 | 18.01 17:00 |
| EFEKT | 6,5800 | 0,0600 | 0,92% | 6,5800 | 6,5800 | 6,5800 | 1 | 7 | 17.01 15:00 |
| EKOEXPORT | 2,5800 | -0,0150 | -0,58% | 2,5850 | 2,5850 | 2,5500 | 1 476 | 3 787 | 18.01 16:31 |
| ELBUDOWA | 0,4350 | -0,0850 | -16,35% | 0,5200 | 0,5200 | 0,3700 | 1 233 443 | 544 789 | 08.04 17:02 |
| ELEKTROTI | 5,8200 | 0,0400 | 0,69% | 5,8000 | 5,8800 | 5,6800 | 2 509 | 14 340 | 18.01 17:00 |
| ELEMENTAL | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4100 | 30 181 | 72 954 | 17.12 17:00 |
| ELKOP | 0,4260 | 0,0000 | 0,00% | 0,4370 | 0,4480 | 0,4260 | 16 591 | 7 228 | 18.01 17:00 |
| ELZAB | 3,9500 | 0,0100 | 0,25% | 3,9900 | 3,9900 | 3,9500 | 2 585 | 10 311 | 14.01 13:39 |
| EMCINSMED | 11,9000 | -0,1000 | -0,83% | 12,1000 | 12,1000 | 11,9000 | 5 | 60 | 18.01 16:39 |
| ENAP | 1,8700 | -0,0500 | -2,60% | 1,9200 | 1,9200 | 1,8700 | 1 002 | 1 874 | 18.01 10:01 |
| ENEA | 8,5200 | -0,1600 | -1,84% | 8,6800 | 8,6900 | 8,5100 | 333 848 | 2 873 931 | 18.01 17:03 |
| ENELMED | 17,1000 | -0,3000 | -1,72% | 17,2000 | 17,2000 | 17,1000 | 165 | 2 835 | 18.01 15:30 |
| ENERGA | 7,6000 | -0,0500 | -0,65% | 7,6400 | 7,6400 | 7,5700 | 34 652 | 263 826 | 18.01 17:00 |
| ENERGOINS | 1,2050 | -0,0650 | -5,12% | 1,2000 | 1,2250 | 1,2000 | 9 443 | 11 368 | 18.01 16:28 |
| ENTER | 31,1000 | -1,4000 | -4,31% | 32,8000 | 32,8000 | 31,0000 | 2 673 | 84 497 | 18.01 17:00 |
| ERBUD | 53,0000 | -0,6000 | -1,12% | 52,8000 | 54,2000 | 52,6000 | 2 057 | 109 138 | 18.01 17:00 |
| ERG | 50,0000 | 0,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 81 | 4 050 | 14.01 09:05 |
| ESOTIQ | 55,0000 | -2,8000 | -4,84% | 57,8000 | 58,6000 | 54,4000 | 2 510 | 139 899 | 18.01 17:00 |
| EUCO | 3,6900 | -0,1100 | -2,89% | 3,8000 | 3,8100 | 3,6900 | 3 533 | 13 312 | 18.01 16:36 |
| EUROCASH | 11,1300 | -0,2000 | -1,77% | 11,3100 | 11,3900 | 11,1300 | 205 759 | 2 312 345 | 18.01 17:00 |
| EUROHOLD | 13,4000 | 0,8000 | 6,35% | 10,8000 | 13,4000 | 9,7500 | 1 139 | 12 789 | 18.01 17:00 |
| EUROTEL | 36,8000 | -0,4000 | -1,08% | 37,2000 | 37,2000 | 36,8000 | 876 | 32 393 | 18.01 16:40 |
| FAMUR | 3,2750 | -0,0250 | -0,76% | 3,3000 | 3,3000 | 3,2650 | 348 075 | 1 140 622 | 18.01 17:01 |
| FASING | 13,3000 | -0,5000 | -3,62% | 13,3500 | 13,3500 | 12,7000 | 1 178 | 15 675 | 18.01 16:47 |
| FASTFIN | 0,6600 | -0,1800 | -21,43% | 0,6600 | 0,6600 | 0,6600 | 5 000 | 3 300 | 18.01 15:00 |
| FEERUM | 9,2600 | 0,0000 | 0,00% | 9,2800 | 9,2800 | 9,2600 | 124 | 1 148 | 18.01 15:34 |
| FERRO | 35,1000 | -0,1000 | -0,28% | 35,2000 | 35,2000 | 34,7000 | 1 187 | 41 593 | 18.01 14:40 |
| FERRUM | 4,1000 | 0,0100 | 0,24% | 4,0900 | 4,1000 | 4,0300 | 902 | 3 665 | 18.01 15:34 |
| FMG | 14,3000 | 0,1000 | 0,70% | 14,3000 | 14,3000 | 14,3000 | 5 | 72 | 14.01 15:00 |
| FON | 0,2430 | -0,0070 | -2,80% | 0,2410 | 0,2500 | 0,2310 | 326 196 | 76 343 | 18.01 16:36 |
| FORTE | 47,0000 | -1,2000 | -2,49% | 48,2000 | 48,4000 | 47,0000 | 1 118 | 53 218 | 18.01 17:03 |
| GAMEOPS | 9,9100 | -0,0600 | -0,60% | 9,9500 | 9,9700 | 9,6000 | 2 218 | 21 711 | 18.01 17:00 |
| GAMFACTOR | 8,7000 | -0,2600 | -2,90% | 8,9600 | 8,9600 | 8,3000 | 3 301 | 28 243 | 18.01 15:07 |
| GAMFACTOR-PDA | 17,6120 | -0,2880 | -1,61% | 17,9000 | 18,2440 | 17,5140 | 1 130 | 20 300 | 15.01 17:00 |
| GETIN | 1,2520 | -0,0140 | -1,11% | 1,2680 | 1,2680 | 1,2500 | 241 037 | 302 828 | 18.01 16:40 |
| GETINOBLE | 0,3820 | -0,0055 | -1,42% | 0,3875 | 0,3935 | 0,3780 | 961 588 | 370 631 | 18.01 17:00 |
| GIGROUP | 1,4620 | 0,0000 | 0,00% | 1,4640 | 1,4760 | 1,4580 | 11 181 | 16 387 | 18.01 16:41 |
| GLCOSMED | 3,9550 | -0,0150 | -0,38% | 3,9550 | 4,0450 | 3,9500 | 16 118 | 63 896 | 18.01 17:00 |
| GOBARTO | 5,3000 | -0,2000 | -3,64% | 5,2000 | 5,3500 | 5,0000 | 2 059 | 10 650 | 18.01 17:00 |
| GPW | 42,0200 | -0,8800 | -2,05% | 42,9000 | 42,9000 | 42,0200 | 43 556 | 1 843 124 | 18.01 17:00 |
| GREENX | 0,7360 | -0,0130 | -1,74% | 0,7490 | 0,7500 | 0,7300 | 39 067 | 28 759 | 18.01 17:04 |
| GROCLIN | 2,6300 | 0,0300 | 1,15% | 2,6000 | 2,6400 | 2,6000 | 25 099 | 65 367 | 18.01 16:48 |
| GRODNO | 17,5400 | -0,2600 | -1,46% | 17,8200 | 17,8600 | 17,4200 | 13 166 | 231 831 | 18.01 17:00 |
| GRUPAAZOTY | 34,8000 | -1,0400 | -2,90% | 35,8200 | 35,8200 | 34,8000 | 64 990 | 2 276 550 | 18.01 17:00 |
| GRUPRACUJ | 78,0000 | -0,2000 | -0,26% | 78,2000 | 79,7000 | 77,2000 | 118 572 | 9 308 296 | 18.01 17:04 |
| GTC | 7,0500 | -0,0100 | -0,14% | 7,0500 | 7,0700 | 7,0500 | 7 002 | 49 372 | 18.01 17:00 |
| GTCA | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 24 000 | 166 800 | 18.01 10:16 |
| HANDLOWY | 63,0000 | -1,0000 | -1,56% | 64,0000 | 64,4000 | 62,6000 | 26 035 | 1 644 428 | 18.01 17:00 |
| HARPER | 7,7700 | -0,2300 | -2,88% | 8,1000 | 8,2500 | 7,6500 | 12 022 | 95 350 | 18.01 16:34 |
| HELIO | 16,2000 | -0,7000 | -4,14% | 16,9000 | 16,9000 | 16,2000 | 318 | 5 159 | 18.01 15:32 |
| HERKULES | 1,6950 | 0,0450 | 2,73% | 1,7000 | 1,7400 | 1,6800 | 70 279 | 119 705 | 18.01 16:45 |
| HMINWEST | 25,0000 | -0,9000 | -3,47% | 25,8000 | 25,8000 | 25,0000 | 974 | 24 477 | 18.01 16:39 |
| HUUUGE-S144 | 26,5000 | -0,2200 | -0,82% | 26,2000 | 26,6800 | 25,8500 | 29 698 | 778 069 | 18.01 17:00 |
| HYDROTOR | 36,7000 | -0,3000 | -0,81% | 37,0000 | 37,0000 | 36,7000 | 132 | 4 859 | 18.01 16:37 |
| I2DEV | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 9 | 104 | 18.01 14:26 |
| IBSM | 19,0000 | 1,9000 | 11,11% | 17,5000 | 19,0000 | 17,5000 | 145 | 2 541 | 17.01 15:00 |
| IDEABANK | 1,5880 | 0,0180 | 1,15% | 1,5980 | 1,6400 | 1,5700 | 150 405 | 240 390 | 30.12 17:00 |
| IDMSA | 1,1800 | 0,0000 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 5 600 | 6 605 | 18.01 16:40 |
| IFCAPITAL | 4,1400 | -4,5400 | -52,30% | 6,9800 | 6,9800 | 4,1400 | 152 745 | 793 162 | 10.11 15:49 |
| IFIRMA | 25,6000 | -0,2000 | -0,78% | 25,8000 | 25,8000 | 25,0000 | 2 022 | 50 829 | 18.01 15:44 |
| IFSA | 0,4820 | 0,0120 | 2,55% | 0,4900 | 0,4960 | 0,4620 | 352 218 | 169 060 | 18.01 17:00 |
| IIAAV | 102,4000 | -0,7000 | -0,68% | 102,4000 | 102,4000 | 102,4000 | 239 | 24 474 | 18.01 16:32 |
| IMCOMPANY | 30,5000 | -0,3000 | -0,97% | 31,0000 | 31,1000 | 30,5000 | 7 218 | 222 859 | 18.01 17:00 |
| IMMOBILE | 2,3400 | -0,0800 | -3,31% | 2,4600 | 2,4600 | 2,3400 | 21 107 | 49 599 | 18.01 16:48 |
| IMPEL | 13,0000 | 0,0500 | 0,39% | 13,0500 | 13,0500 | 13,0000 | 15 101 | 196 321 | 03.03 13:46 |
| IMPERIO | 2,5800 | -0,1200 | -4,44% | 2,5800 | 2,5800 | 2,5800 | 300 | 774 | 18.01 10:26 |
| IMS | 3,0000 | -0,1100 | -3,54% | 3,1100 | 3,1100 | 3,0000 | 4 162 | 12 551 | 18.01 16:34 |
| INC | 4,3850 | -0,0150 | -0,34% | 4,4300 | 4,4800 | 4,2250 | 19 439 | 84 717 | 18.01 17:00 |
| INGBSK | 275,0000 | -5,0000 | -1,79% | 280,0000 | 280,0000 | 272,5000 | 4 501 | 1 235 770 | 18.01 17:00 |
| INPRO | 7,5000 | 0,1000 | 1,35% | 7,5000 | 7,5000 | 7,5000 | 2 | 15 | 18.01 09:01 |
| INSTALKRK | 37,0000 | -0,5000 | -1,33% | 37,0000 | 37,5000 | 37,0000 | 157 | 5 840 | 18.01 15:37 |
| INTERAOLT | 17,9000 | -0,0800 | -0,44% | 18,0000 | 18,2000 | 17,5000 | 15 074 | 267 530 | 18.01 17:00 |
| INTERBUD | 1,3100 | 0,0500 | 3,97% | 1,1700 | 1,3100 | 1,1700 | 3 000 | 3 790 | 18.01 15:00 |
| INTERCARS | 443,0000 | -8,0000 | -1,77% | 449,0000 | 451,0000 | 439,0000 | 1 648 | 731 315 | 18.01 17:00 |
| INTERFERI | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 4 254 | 36 584 | 18.01 14:16 |
| INTERSPPL | 1,2700 | -0,0100 | -0,78% | 1,2800 | 1,2900 | 1,2700 | 5 874 | 7 525 | 18.01 13:05 |
| INTROL | 5,5600 | -0,0400 | -0,71% | 5,6600 | 5,6600 | 5,4200 | 5 757 | 32 100 | 18.01 16:18 |
| INVISTA | 6,2500 | -0,1000 | -1,57% | 6,0000 | 6,5500 | 5,9000 | 12 626 | 77 153 | 18.01 15:43 |
| IPOPEMA | 3,3200 | -0,0800 | -2,35% | 3,4000 | 3,4000 | 3,3200 | 5 820 | 19 692 | 18.01 15:44 |
| ITMTRADE | 0,2460 | -0,0020 | -0,81% | 0,2460 | 0,2460 | 0,2460 | 30 | 7 | 18.01 15:00 |
| IZOBLOK | 58,6000 | 1,2000 | 2,09% | 57,8000 | 58,6000 | 57,8000 | 1 635 | 95 539 | 18.01 17:00 |
| IZOLACJA | 2,8800 | 0,0400 | 1,41% | 2,8800 | 2,9200 | 2,8000 | 4 503 | 12 661 | 18.01 16:39 |
| IZOSTAL | 3,0100 | 0,0100 | 0,33% | 3,0100 | 3,0100 | 3,0000 | 3 356 | 10 100 | 18.01 15:39 |
| JSW | 40,2000 | -1,3300 | -3,20% | 41,5000 | 41,6500 | 39,9800 | 789 469 | 32 181 110 | 18.01 17:02 |
| JWCONSTR | 4,1600 | -0,0200 | -0,48% | 4,1700 | 4,1700 | 3,9600 | 8 027 | 32 433 | 20.05 16:16 |
| JWWINVEST | 2,0800 | 0,0800 | 4,00% | 2,0000 | 2,0800 | 2,0000 | 4 591 | 9 182 | 17.01 17:00 |
| K2HOLDING | 24,0000 | -0,2000 | -0,83% | 24,5000 | 24,5000 | 23,5000 | 1 197 | 28 258 | 18.01 17:00 |
| KBDOM | 0,2700 | 0,0000 | 0,00% | 0,2700 | 0,2700 | 0,2700 | 3 000 | 810 | 30.11 15:00 |
| KCI | 1,2300 | 0,0000 | 0,00% | 1,2300 | 1,2550 | 1,2300 | 62 745 | 77 328 | 18.01 16:47 |
| KERNEL | 55,5000 | -0,5000 | -0,89% | 56,2000 | 56,2000 | 55,1000 | 80 083 | 4 458 213 | 18.01 17:00 |
| KETY | 650,0000 | -15,0000 | -2,26% | 666,0000 | 666,0000 | 638,0000 | 9 045 | 5 886 762 | 18.01 17:04 |
| KGHM | 148,2500 | -5,3000 | -3,45% | 153,2000 | 153,2000 | 147,0000 | 726 998 | 108 201 728 | 18.01 17:04 |
| KGL | 12,0000 | -0,1000 | -0,83% | 12,1500 | 12,2000 | 11,7000 | 7 789 | 92 945 | 18.01 16:45 |
| KINOPOL | 16,9000 | -0,2000 | -1,17% | 17,1000 | 17,1500 | 16,8500 | 3 317 | 56 191 | 18.01 16:42 |
| KOGENERA | 27,5000 | -0,8000 | -2,83% | 28,3000 | 28,3000 | 27,2000 | 6 864 | 189 154 | 18.01 16:43 |
| KOMPAP | 22,6000 | 0,8000 | 3,67% | 21,8000 | 22,6000 | 21,8000 | 10 | 222 | 18.01 16:34 |
| KOMPUTRON | 3,3300 | -0,0300 | -0,89% | 3,4700 | 3,4700 | 3,3300 | 8 592 | 29 375 | 18.01 13:20 |
| KPPD | 60,0000 | 1,5000 | 2,56% | 60,0000 | 61,0000 | 60,0000 | 283 | 16 998 | 18.01 17:00 |
| KRAKCHEM | 0,6000 | -0,0400 | -6,25% | 0,6000 | 0,6000 | 0,6000 | 1 000 | 600 | 18.01 15:00 |
| KREC | 20,0000 | -0,6000 | -2,91% | 20,2000 | 20,6000 | 19,2000 | 17 259 | 341 923 | 18.01 16:47 |
| KREDYTIN | 19,5000 | 1,8000 | 10,17% | 19,5000 | 19,5000 | 19,5000 | 10 | 195 | 18.01 09:11 |
| KRKA | 546,0000 | 0,0000 | 0,00% | 546,0000 | 546,0000 | 546,0000 | 19 | 10 374 | 18.01 12:51 |
| KRUK | 342,0000 | -0,6000 | -0,18% | 340,2000 | 344,0000 | 339,0000 | 13 241 | 4 519 753 | 18.01 17:00 |
| KRUSZWICA | 66,0000 | 0,2000 | 0,30% | 66,0000 | 66,0000 | 66,0000 | 2 | 132 | 26.02 16:11 |
| KRVITAMIN | 16,0000 | -0,2400 | -1,48% | 16,4000 | 16,4600 | 15,7400 | 6 198 | 99 932 | 18.01 16:48 |
| KSGAGRO | 3,3400 | -0,2600 | -7,22% | 3,6000 | 3,6000 | 3,3300 | 59 704 | 203 428 | 18.01 17:01 |
| LABOPRINT | 15,5000 | -0,4000 | -2,52% | 15,9000 | 15,9000 | 15,5000 | 109 | 1 695 | 18.01 14:57 |
| LARQ | 1,5300 | -0,1150 | -6,99% | 1,6450 | 1,7400 | 1,4850 | 43 110 | 65 378 | 18.01 17:00 |
| LENA | 4,3900 | -0,0100 | -0,23% | 4,4500 | 4,4500 | 4,3900 | 3 580 | 15 830 | 18.01 16:41 |
| LENTEX | 9,9600 | 0,1000 | 1,01% | 9,9600 | 10,1000 | 9,9200 | 7 043 | 70 424 | 18.01 17:02 |
| LIBET | 1,7800 | -0,1550 | -8,01% | 1,9250 | 1,9250 | 1,6600 | 31 838 | 57 914 | 18.01 16:36 |
| LIVECHAT | 111,0000 | -5,0000 | -4,31% | 116,0000 | 116,0000 | 110,0000 | 33 605 | 3 760 287 | 18.01 17:03 |
| LOKUM | 19,4000 | -0,6000 | -3,00% | 20,0000 | 20,0000 | 19,4000 | 72 | 1 398 | 18.01 09:49 |
| LOTOS | 60,4000 | -0,5200 | -0,85% | 60,4000 | 60,8600 | 59,8200 | 173 869 | 10 494 559 | 18.01 17:04 |
| LPP | 17 540,0000 | -310,0000 | -1,74% | 17 850,0000 | 17 920,0000 | 17 540,0000 | 1 438 | 25 401 330 | 18.01 17:02 |
| LSISOFT | 14,6000 | 1,1000 | 8,15% | 13,3000 | 14,9500 | 13,0000 | 20 423 | 288 690 | 18.01 17:00 |
| LUBAWA | 1,1720 | -0,0100 | -0,85% | 1,1860 | 1,2000 | 1,1600 | 279 772 | 329 424 | 18.01 17:00 |
| MABION | 57,7000 | -0,9000 | -1,54% | 59,0000 | 59,2000 | 57,6000 | 30 956 | 1 803 250 | 18.01 17:04 |
| MAKARONPL | 7,0000 | 0,0000 | 0,00% | 7,0400 | 7,0400 | 6,8400 | 7 245 | 49 981 | 18.01 16:23 |
| MANGATA | 81,6000 | 0,0000 | 0,00% | 81,0000 | 81,6000 | 81,0000 | 24 | 1 948 | 18.01 11:41 |
| MANYDEV | 1,9800 | 0,0800 | 4,21% | 1,9600 | 1,9800 | 1,8900 | 3 368 | 6 410 | 17.01 16:40 |
| MARVIPOL | 8,1800 | -0,1800 | -2,15% | 8,3400 | 8,3600 | 8,1800 | 9 408 | 77 724 | 18.01 16:39 |
| MASTERPHA | 5,0000 | 0,2500 | 5,26% | 4,9600 | 5,0000 | 4,9600 | 4 392 | 21 940 | 18.01 15:13 |
| MAXCOM | 12,4000 | 0,0500 | 0,40% | 12,3500 | 12,4000 | 12,1000 | 728 | 8 915 | 18.01 16:17 |
| MBANK | 456,2000 | -21,0000 | -4,40% | 478,0000 | 484,0000 | 456,2000 | 16 509 | 7 638 934 | 18.01 17:01 |
| MBWS | 6,8200 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 6,8200 | 32 | 219 | 18.01 10:34 |
| MCI | 21,8000 | -0,2000 | -0,91% | 21,7000 | 22,7000 | 21,6000 | 2 860 | 62 943 | 18.01 16:41 |
| MDIENERGIA | 2,6000 | -0,0600 | -2,26% | 2,6700 | 2,6700 | 2,6000 | 1 512 | 3 997 | 18.01 13:55 |
| MEDIACAP | 3,4900 | 0,0000 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 6 | 21 | 29.12 09:19 |
| MEDICALG | 19,8200 | -0,1800 | -0,90% | 20,0000 | 20,0000 | 19,6000 | 3 797 | 74 769 | 18.01 17:00 |
| MEDINICE | 20,4000 | -0,6000 | -2,86% | 20,9000 | 20,9000 | 20,2000 | 1 843 | 37 730 | 18.01 17:01 |
| MEGARON | 12,4000 | 0,0000 | 0,00% | 12,4000 | 12,4000 | 12,4000 | 54 | 670 | 11.01 15:00 |
| MENNICA | 20,9000 | 0,0000 | 0,00% | 20,9000 | 20,9000 | 20,6000 | 3 913 | 81 055 | 18.01 16:40 |
| MERCATOR | 101,0000 | -2,5500 | -2,46% | 103,5500 | 103,8500 | 100,5000 | 35 268 | 3 584 517 | 18.01 17:03 |
| MERCOR | 16,8000 | 0,0500 | 0,30% | 16,7500 | 16,8000 | 16,5500 | 4 606 | 77 013 | 18.01 16:38 |
| MEXPOLSKA | 2,2600 | -0,0200 | -0,88% | 2,2700 | 2,2700 | 2,0700 | 10 090 | 22 123 | 18.01 16:45 |
| MFO | 54,2000 | -0,2000 | -0,37% | 54,8000 | 54,8000 | 53,4000 | 2 468 | 133 078 | 18.01 17:00 |
| MILKILAND | 1,5100 | -0,2000 | -11,70% | 1,6850 | 1,7000 | 1,5100 | 421 305 | 667 565 | 18.01 17:03 |
| MILLENNIUM | 8,9850 | -0,0650 | -0,72% | 8,8800 | 9,0550 | 8,8200 | 1 275 717 | 11 405 860 | 18.01 17:00 |
| MIRACULUM | 1,4800 | -0,0200 | -1,33% | 1,4600 | 1,5000 | 1,4600 | 18 162 | 27 047 | 18.01 17:00 |
| MIRBUD | 4,6100 | -0,0700 | -1,50% | 4,6900 | 4,7400 | 4,5600 | 202 559 | 944 561 | 18.01 17:03 |
| MLPGROUP | 77,0000 | -1,6000 | -2,04% | 78,8000 | 78,8000 | 77,0000 | 55 | 4 237 | 18.01 16:19 |
| MLPGROUP-PDA | 78,5000 | 1,5000 | 1,95% | 78,5000 | 78,5000 | 78,5000 | 500 | 39 250 | 25.11 10:22 |
| MLSYSTEM | 88,0000 | -1,0000 | -1,12% | 89,8000 | 89,8000 | 87,3000 | 11 673 | 1 027 699 | 18.01 17:03 |
| MOBRUK | 409,0000 | -1,0000 | -0,24% | 406,0000 | 412,0000 | 405,0000 | 6 323 | 2 589 076 | 18.01 17:00 |
| MOJ | 1,6300 | -0,0050 | -0,31% | 1,5700 | 1,6300 | 1,5650 | 2 210 | 3 479 | 18.01 17:00 |
| MOL | 33,2400 | -0,5600 | -1,66% | 33,2200 | 33,6800 | 33,1800 | 762 | 25 400 | 18.01 16:30 |
| MONNARI | 2,7000 | 0,0000 | 0,00% | 2,7000 | 2,7500 | 2,6500 | 44 969 | 122 478 | 18.01 16:16 |
| MOSTALPLC | 27,2000 | -0,8000 | -2,86% | 28,2000 | 28,2000 | 27,0000 | 2 850 | 78 170 | 18.01 17:00 |
| MOSTALWAR | 7,1000 | -0,1600 | -2,20% | 7,2000 | 7,2400 | 7,1000 | 3 094 | 22 144 | 18.01 17:00 |
| MOSTALZAB | 1,8550 | -0,0050 | -0,27% | 1,8650 | 1,8650 | 1,8350 | 19 406 | 35 817 | 18.01 16:45 |
| MUZA | 5,6000 | 0,1500 | 2,75% | 5,6000 | 5,7000 | 5,4500 | 685 | 3 808 | 18.01 12:12 |
| MWTRADE | 5,0200 | 0,0300 | 0,60% | 5,0200 | 5,0200 | 5,0000 | 1 820 | 9 106 | 18.01 15:00 |
| NANOGROUP | 4,1500 | -0,1700 | -3,94% | 4,3100 | 4,3100 | 4,0000 | 29 377 | 121 725 | 18.01 16:44 |
| NETIA | 6,9400 | 0,0000 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 1 005 | 6 975 | 29.07 12:41 |
| NEUCA | 805,0000 | -15,0000 | -1,83% | 820,0000 | 820,0000 | 792,0000 | 665 | 533 665 | 18.01 17:00 |
| NEWAG | 20,5000 | -0,4000 | -1,91% | 20,9000 | 20,9000 | 20,5000 | 962 | 19 856 | 18.01 17:00 |
| NEXITY | 3,6000 | -0,5000 | -12,20% | 4,2900 | 4,2900 | 3,6000 | 17 616 | 68 991 | 18.01 17:00 |
| NORTCOAST | 14,9500 | 0,0000 | 0,00% | 14,9500 | 15,0000 | 14,8500 | 4 412 | 65 975 | 29.09 16:35 |
| NOVATURAS | 18,6000 | 0,3000 | 1,64% | 18,6000 | 18,6000 | 18,6000 | 17 | 316 | 17.01 09:55 |
| NOVAVISGR | 0,9900 | 0,0040 | 0,41% | 1,0600 | 1,0600 | 0,9800 | 14 273 | 14 783 | 18.01 16:49 |
| NOVITA | 169,0000 | -0,5000 | -0,29% | 170,0000 | 170,0000 | 169,0000 | 50 | 8 488 | 18.01 16:48 |
| NOWAGALA | 0,9900 | 0,0200 | 2,06% | 0,9900 | 0,9900 | 0,9900 | 120 | 119 | 14.12 10:03 |
| NTTSYSTEM | 5,1800 | 0,0600 | 1,17% | 5,1600 | 5,2000 | 5,0400 | 4 191 | 21 582 | 18.01 16:41 |
| OAT | 40,1000 | -1,5000 | -3,61% | 41,6500 | 41,7500 | 39,9000 | 7 912 | 320 705 | 18.01 17:00 |
| ODLEWNIE | 5,8800 | -0,1200 | -2,00% | 5,9800 | 5,9800 | 5,8800 | 2 912 | 17 300 | 18.01 12:41 |
| OEX | 31,5000 | -0,4000 | -1,25% | 33,0000 | 34,9000 | 31,2000 | 4 002 | 130 164 | 18.01 17:00 |
| ONDE | 18,6500 | 0,9000 | 5,07% | 17,9780 | 18,7780 | 17,5000 | 82 507 | 1 483 786 | 18.01 17:00 |
| ONDE-PDA | 26,9500 | 0,3500 | 1,32% | 26,6000 | 26,9500 | 26,5000 | 4 135 | 110 034 | 30.08 17:03 |
| OPENFIN | 0,3300 | -0,0200 | -5,71% | 0,3420 | 0,3500 | 0,3210 | 81 058 | 26 809 | 18.01 17:00 |
| OPONEO.PL | 62,4000 | 0,0000 | 0,00% | 61,4000 | 62,4000 | 61,4000 | 1 988 | 122 711 | 18.01 17:00 |
| OPTEAM | 14,0000 | -0,3000 | -2,10% | 14,0000 | 14,3500 | 14,0000 | 2 302 | 32 384 | 18.01 16:06 |
| ORANGEPL | 8,2700 | -0,0300 | -0,36% | 8,2500 | 8,3450 | 8,1650 | 619 477 | 5 134 927 | 18.01 17:01 |
| ORCOGROUP | 2,7300 | 0,0300 | 1,11% | 2,5600 | 2,7300 | 2,5510 | 676 | 1 757 | 17.01 15:39 |
| ORZBIALY | 24,1000 | -1,5000 | -5,86% | 24,9000 | 24,9000 | 23,8000 | 1 567 | 38 054 | 18.01 17:00 |
| OTLOG | 9,1000 | -0,2000 | -2,15% | 9,3000 | 9,3000 | 8,8400 | 8 945 | 80 152 | 18.01 17:00 |
| OTMUCHOW | 3,7400 | 0,0200 | 0,54% | 3,7200 | 3,8000 | 3,7200 | 647 | 2 416 | 18.01 16:48 |
| OVOSTAR | 67,0000 | 0,0000 | 0,00% | 67,0000 | 67,0000 | 67,0000 | 1 | 67 | 14.01 09:13 |
| PAMAPOL | 2,5000 | 0,1000 | 4,17% | 2,5000 | 2,5000 | 2,5000 | 100 | 250 | 18.01 16:46 |
| PANOVA | 16,3000 | -0,7000 | -4,12% | 16,5500 | 17,0000 | 15,7500 | 1 066 | 17 503 | 18.01 17:01 |
| PATENTUS | 1,1150 | -0,0500 | -4,29% | 1,1150 | 1,1150 | 1,1150 | 231 | 258 | 18.01 17:00 |
| PBG | 0,0448 | -0,0032 | -6,67% | 0,0448 | 0,0448 | 0,0448 | 690 634 | 30 940 | 12.01 12:22 |
| PBKM | 90,2000 | 0,2000 | 0,22% | 90,2000 | 90,2000 | 90,2000 | 251 | 22 640 | 20.12 11:00 |
| PBSFINANSE | 0,3500 | 0,0500 | 16,67% | 0,3000 | 0,3500 | 0,3000 | 111 618 | 37 266 | 18.01 15:24 |
| PCCEXOL | 2,6700 | 0,0160 | 0,60% | 2,6560 | 2,6700 | 2,6320 | 225 329 | 599 586 | 18.01 17:00 |
| PCCROKITA | 95,0000 | -0,9000 | -0,94% | 96,1000 | 96,1000 | 94,7000 | 1 497 | 142 337 | 18.01 17:00 |
| PCFGROUP | 56,0000 | 0,7000 | 1,27% | 55,3000 | 56,9000 | 55,3000 | 10 697 | 601 102 | 18.01 17:01 |
| PCFGROUP-PDA | 71,8800 | -0,1200 | -0,17% | 72,8600 | 73,9800 | 71,8100 | 11 366 | 826 193 | 02.02 17:00 |
| PEKABEX | 22,4000 | 0,4000 | 1,82% | 22,0000 | 22,4000 | 22,0000 | 387 | 8 515 | 18.01 17:00 |
| PEKAO | 132,2000 | -1,8500 | -1,38% | 133,4500 | 133,6000 | 131,1000 | 510 609 | 67 550 992 | 18.01 17:02 |
| PEMANAGER | 18,5000 | -0,4500 | -2,37% | 18,9500 | 18,9500 | 18,1000 | 371 | 6 873 | 18.06 17:00 |
| PEP | 76,8000 | -0,1000 | -0,13% | 77,5000 | 78,3000 | 75,5000 | 3 473 | 266 881 | 18.01 17:00 |
| PEPCO | 41,4000 | -1,3350 | -3,12% | 42,9800 | 42,9800 | 41,4000 | 139 806 | 5 868 862 | 18.01 17:02 |
| PEPEES | 1,1500 | -0,0350 | -2,95% | 1,1900 | 1,1900 | 1,1500 | 5 002 | 5 771 | 18.01 15:37 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PGE | 8,1320 | -0,1300 | -1,57% | 8,2520 | 8,3100 | 8,1320 | 924 304 | 7 611 918 | 18.01 17:03 |
| PGFGROUP | 1,6250 | -0,0150 | -0,91% | 1,6800 | 1,6800 | 1,5350 | 7 699 | 11 844 | 18.01 14:55 |
| PGNIG | 5,7060 | -0,1340 | -2,29% | 5,8200 | 5,8200 | 5,7060 | 1 954 470 | 11 208 282 | 18.01 17:01 |
| PGO | 1,4450 | 0,0050 | 0,35% | 1,4450 | 1,4450 | 1,4400 | 31 776 | 45 880 | 25.02 17:01 |
| PGSSOFT | 17,9000 | 0,0000 | 0,00% | 17,9000 | 18,0000 | 17,9000 | 390 | 6 996 | 25.10 15:43 |
| PHARMENA | 7,9000 | -0,3000 | -3,66% | 7,9700 | 8,1800 | 7,7000 | 10 297 | 80 738 | 18.01 17:04 |
| PHN | 14,1000 | -0,1000 | -0,70% | 14,2000 | 14,2000 | 13,8500 | 734 | 10 219 | 18.01 12:47 |
| PHOTON | 7,1000 | -0,1000 | -1,39% | 7,0000 | 7,2500 | 7,0000 | 3 931 | 28 093 | 18.01 17:00 |
| PKNORLEN | 80,0000 | -1,5600 | -1,91% | 81,5400 | 82,2400 | 79,5000 | 772 377 | 62 324 044 | 18.01 17:00 |
| PKOBP | 47,8100 | -0,8600 | -1,77% | 48,5000 | 48,6000 | 47,5500 | 1 563 018 | 74 808 960 | 18.01 17:01 |
| PKPCARGO | 15,1000 | 0,0600 | 0,40% | 15,0200 | 15,2200 | 14,8800 | 138 226 | 2 076 175 | 18.01 17:00 |
| PLASTBOX | 2,6900 | 0,0000 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 10 181 | 27 387 | 18.01 17:00 |
| PLAY | 38,5200 | -0,1400 | -0,36% | 38,5600 | 38,6000 | 38,5000 | 135 322 | 5 213 236 | 18.12 17:00 |
| PLAYWAY | 425,0000 | -5,8000 | -1,35% | 430,0000 | 431,4000 | 420,2000 | 2 467 | 1 048 500 | 18.01 17:00 |
| PLAZACNTR | 3,0390 | 0,0390 | 1,30% | 2,9840 | 3,0390 | 2,9000 | 12 771 | 37 569 | 18.01 16:19 |
| PMPG | 3,7200 | -0,0800 | -2,11% | 3,7200 | 3,7200 | 3,7200 | 66 | 246 | 18.01 11:27 |
| POLICE | 11,3500 | -0,0500 | -0,44% | 11,3500 | 11,3500 | 11,3500 | 113 | 1 283 | 18.01 11:21 |
| POLIMEXMS | 4,1400 | -0,0900 | -2,13% | 4,2250 | 4,2250 | 4,1300 | 114 980 | 479 718 | 18.01 17:02 |
| POLNORD | 3,5300 | 0,0000 | 0,00% | 3,5350 | 3,5350 | 3,5300 | 5 361 | 18 947 | 17.02 12:27 |
| POLTREG | 68,0000 | -1,5000 | -2,16% | 69,5000 | 69,5000 | 68,0000 | 2 586 | 176 195 | 18.01 16:42 |
| POLTREG-PDA | 71,0000 | 2,0000 | 2,90% | 65,2000 | 71,0000 | 62,4000 | 2 090 | 143 168 | 20.12 17:00 |
| POLWAX | 2,9500 | -0,0300 | -1,01% | 2,9500 | 2,9700 | 2,9500 | 2 681 | 7 926 | 18.01 17:00 |
| POZBUD | 4,0800 | -0,0700 | -1,69% | 4,1500 | 4,1700 | 4,0800 | 118 535 | 489 617 | 18.01 17:00 |
| PRAGMAFA | 24,3000 | 0,0000 | 0,00% | 24,3000 | 24,3000 | 24,3000 | 510 | 12 393 | 16.06 09:37 |
| PRAGMAINK | 4,1200 | -0,1000 | -2,37% | 4,2400 | 4,2400 | 4,1200 | 1 105 | 4 628 | 18.01 16:27 |
| PRIMAMODA | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 7 | 8 | 12.01 15:00 |
| PRIMETECH | 1,1800 | 0,0700 | 6,31% | 1,1800 | 1,1800 | 1,1800 | 5 040 | 5 947 | 18.01 15:00 |
| PROCAD | 2,1200 | 0,0000 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 908 | 1 925 | 18.01 15:14 |
| PROCHEM | 24,6000 | 0,2000 | 0,82% | 24,2000 | 24,6000 | 24,2000 | 13 | 315 | 18.01 14:23 |
| PROJPRZEM | 11,7000 | 0,0000 | 0,00% | 11,7000 | 11,7000 | 11,7000 | 216 | 2 527 | 18.01 17:00 |
| PROTEKTOR | 2,9900 | -0,0150 | -0,50% | 2,9500 | 2,9900 | 2,9500 | 1 575 | 4 646 | 18.01 15:34 |
| PROVIDENT | 7,1500 | -0,2500 | -3,38% | 7,3000 | 7,3000 | 7,1500 | 1 051 | 7 515 | 18.01 14:12 |
| PULAWY | 79,4000 | -3,0000 | -3,64% | 81,0000 | 82,0000 | 79,0000 | 268 | 21 466 | 18.01 17:00 |
| PUNKPIRAT | 0,6100 | 0,1100 | 22,00% | 0,5000 | 0,6180 | 0,4900 | 608 839 | 340 432 | 18.01 17:04 |
| PURE | 79,9000 | -1,0000 | -1,24% | 80,1000 | 80,2000 | 79,1000 | 666 | 53 176 | 18.01 17:00 |
| PURE-PDA | 127,5000 | -0,5000 | -0,39% | 126,0000 | 129,0000 | 126,0000 | 502 | 64 429 | 03.02 17:00 |
| PZU | 36,1500 | -1,0700 | -2,87% | 37,2000 | 37,2500 | 36,1500 | 2 011 811 | 73 452 160 | 18.01 17:04 |
| QUANTUM | 37,2000 | -2,6000 | -6,53% | 39,8000 | 39,8000 | 37,0000 | 391 | 15 149 | 18.01 17:00 |
| QUERCUS | 4,0100 | -0,0600 | -1,47% | 4,1400 | 4,1400 | 3,9900 | 26 468 | 106 361 | 18.01 17:00 |
| R22 | 51,0000 | 0,0000 | 0,00% | 51,0000 | 51,2000 | 50,2000 | 837 | 42 540 | 18.01 16:46 |
| RADPOL | 3,0000 | -0,0100 | -0,33% | 3,0600 | 3,0600 | 3,0000 | 24 385 | 73 257 | 18.01 14:42 |
| RAFAKO | 1,3700 | -0,0060 | -0,44% | 1,3520 | 1,3740 | 1,3480 | 184 043 | 249 461 | 18.01 17:00 |
| RAFAMET | 17,9000 | 0,7000 | 4,07% | 17,4000 | 17,9000 | 17,4000 | 40 | 706 | 18.01 16:48 |
| RAINBOW | 23,8000 | -0,8000 | -3,25% | 24,7000 | 24,7000 | 23,6000 | 4 931 | 117 741 | 18.01 17:00 |
| RANKPROGR | 2,2500 | -0,0300 | -1,32% | 2,2500 | 2,2800 | 2,2400 | 29 790 | 67 021 | 18.01 16:44 |
| RAWLPLUG | 17,4000 | -0,2000 | -1,14% | 17,5000 | 17,6000 | 17,2000 | 747 | 13 048 | 18.01 13:53 |
| REDAN | 0,3900 | 0,0000 | 0,00% | 0,3730 | 0,3900 | 0,3730 | 4 738 | 1 773 | 18.01 17:00 |
| REGNON | 0,7950 | -0,0850 | -9,66% | 0,8800 | 0,8800 | 0,7950 | 3 555 | 2 981 | 30.09 15:00 |
| REINHOLD | 0,1790 | -0,0010 | -0,56% | 0,1740 | 0,1790 | 0,1740 | 4 395 | 765 | 18.01 15:00 |
| REINO | 1,6800 | 0,0000 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 2 | 3 | 18.01 09:01 |
| RELPOL | 7,7000 | -0,0800 | -1,03% | 7,8000 | 7,8000 | 7,6200 | 4 858 | 37 553 | 18.01 16:40 |
| REMAK | 15,7000 | -0,3000 | -1,88% | 16,3000 | 16,3000 | 15,7000 | 2 305 | 36 821 | 18.01 17:00 |
| RESBUD | 0,9450 | 0,0250 | 2,72% | 0,9500 | 0,9500 | 0,9000 | 41 875 | 39 151 | 18.01 17:00 |
| RONSON | 2,5000 | 0,0000 | 0,00% | 2,5400 | 2,5400 | 2,5000 | 7 505 | 18 804 | 18.01 17:00 |
| ROPCZYCE | 33,7000 | -0,2000 | -0,59% | 33,3000 | 34,0000 | 33,3000 | 814 | 27 346 | 18.01 15:00 |
| RYVU | 60,6000 | -0,9000 | -1,46% | 61,8000 | 61,8000 | 60,5000 | 689 | 41 999 | 18.01 16:48 |
| SANOK | 18,3500 | 0,1500 | 0,82% | 18,2500 | 18,5500 | 18,2000 | 30 204 | 557 177 | 18.01 17:00 |
| SANPL | 367,7000 | -7,9000 | -2,10% | 373,6000 | 374,0000 | 367,3000 | 41 284 | 15 305 814 | 18.01 17:02 |
| SANTANDER | 14,1060 | -0,1040 | -0,73% | 14,2100 | 14,2600 | 14,1060 | 6 413 | 91 012 | 18.01 16:44 |
| SANWIL | 1,7000 | -0,0640 | -3,63% | 1,7120 | 1,7120 | 1,6900 | 8 956 | 15 231 | 18.01 17:00 |
| SATIS | 0,7420 | -0,0420 | -5,36% | 0,7660 | 0,7980 | 0,7420 | 72 643 | 55 276 | 18.01 17:00 |
| SECOGROUP | 16,7000 | 0,2000 | 1,21% | 16,7000 | 16,7000 | 16,7000 | 1 | 17 | 18.01 16:45 |
| SEKO | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 200 | 1 720 | 18.01 15:23 |
| SELENAFM | 24,9000 | 0,0000 | 0,00% | 25,0000 | 26,4000 | 24,9000 | 19 489 | 496 958 | 18.01 17:00 |
| SELVITA | 80,1000 | -2,9000 | -3,49% | 82,5000 | 82,5000 | 80,1000 | 1 269 | 103 320 | 18.01 17:00 |
| SERINUS | 0,7516 | -0,1291 | -14,66% | 0,8600 | 0,8850 | 0,7516 | 4 685 461 | 3 773 038 | 18.01 17:03 |
| SESCOM | 54,5000 | 1,5000 | 2,83% | 54,5000 | 54,5000 | 54,5000 | 5 | 273 | 17.01 09:00 |
| SFINKS | 0,4100 | 0,0020 | 0,49% | 0,3930 | 0,4100 | 0,3930 | 41 448 | 16 687 | 18.01 16:13 |
| SHOPER | 66,5000 | -0,0100 | -0,02% | 66,5100 | 67,8000 | 66,5000 | 627 | 42 023 | 18.01 17:00 |
| SILVAIR-REGS | 7,3000 | 0,0000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 22 | 161 | 18.01 09:27 |
| SILVANO | 9,1000 | 0,4000 | 4,60% | 9,1000 | 9,1000 | 9,1000 | 10 | 91 | 18.01 09:00 |
| SIMPLE | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 41 | 504 | 04.01 11:00 |
| SKARBIEC | 31,3000 | -0,3000 | -0,95% | 31,7000 | 31,7000 | 31,3000 | 1 906 | 59 913 | 18.01 17:00 |
| SKOTAN | 1,7350 | -0,0150 | -0,86% | 1,7400 | 1,7400 | 1,6650 | 3 544 | 5 978 | 18.01 17:00 |
| SKYLINE | 0,9600 | -0,0300 | -3,03% | 0,9900 | 0,9900 | 0,9600 | 5 150 | 5 025 | 18.01 17:00 |
| SLEEPZAG | 0,6950 | 0,0000 | 0,00% | 0,6800 | 0,6950 | 0,6250 | 1 552 | 1 013 | 17.01 15:37 |
| SNIEZKA | 77,6000 | -0,8000 | -1,02% | 79,0000 | 79,0000 | 77,6000 | 220 | 17 083 | 18.01 17:00 |
| SOHODEV | 0,5000 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,4400 | 9 100 | 4 538 | 18.01 13:57 |
| SOLAR | 5,2800 | -0,1200 | -2,22% | 5,4000 | 5,4000 | 5,2800 | 6 461 | 34 115 | 18.01 16:05 |
| SONEL | 10,9000 | 0,3000 | 2,83% | 10,9000 | 11,0000 | 10,6500 | 5 466 | 59 761 | 18.01 15:40 |
| SOPHARMA | 10,0000 | 0,2000 | 2,04% | 9,8000 | 10,4000 | 9,8000 | 1 583 | 15 870 | 17.01 16:22 |
| STALEXP | 3,5400 | -0,0500 | -1,39% | 3,5900 | 3,6000 | 3,5400 | 20 309 | 72 215 | 18.01 17:00 |
| STALPROD | 302,5000 | -7,5000 | -2,42% | 311,0000 | 311,0000 | 295,5000 | 2 596 | 788 025 | 18.01 17:00 |
| STALPROFI | 10,4000 | -0,0500 | -0,48% | 10,4500 | 10,4500 | 10,4000 | 11 080 | 115 248 | 18.01 16:40 |
| STAPORKOW | 3,2200 | -0,0800 | -2,42% | 3,3400 | 3,3600 | 3,1000 | 3 599 | 11 482 | 18.01 14:37 |
| STARHEDGE | 0,4500 | 0,0000 | 0,00% | 0,4500 | 0,4500 | 0,4500 | 6 767 | 3 045 | 18.01 15:00 |
| STELMET | 9,0500 | 0,0000 | 0,00% | 9,0500 | 9,2000 | 9,0500 | 2 090 | 18 939 | 28.07 15:37 |
| STSHOLDING | 23,4500 | -0,3400 | -1,43% | 23,8850 | 23,8850 | 23,2200 | 83 630 | 1 964 131 | 18.01 17:00 |
| SUNEX | 5,1400 | -0,1500 | -2,84% | 5,3500 | 5,3700 | 5,0300 | 16 203 | 83 525 | 18.01 16:45 |
| SUWARY | 24,4000 | 0,2000 | 0,83% | 24,4000 | 24,4000 | 24,4000 | 2 | 49 | 18.01 09:00 |
| SWISSMED | 10,8500 | 0,0000 | 0,00% | 10,8500 | 10,9000 | 10,8500 | 1 160 | 12 601 | 18.01 14:54 |
| SYGNITY | 9,2000 | 0,0400 | 0,44% | 9,3000 | 9,3000 | 9,0000 | 11 206 | 101 486 | 18.01 17:00 |
| SYNEKTIK | 34,4000 | 0,1500 | 0,44% | 34,4500 | 34,6000 | 33,5000 | 32 148 | 1 094 434 | 18.01 17:00 |
| TALANX | 170,0000 | -1,6000 | -0,93% | 170,0000 | 170,0000 | 170,0000 | 3 | 510 | 04.06 11:21 |
| TALEX | 17,7000 | 0,4000 | 2,31% | 17,3000 | 17,7000 | 17,3000 | 1 529 | 26 771 | 18.01 12:42 |
| TARCZYNSKI | 44,8000 | 0,6000 | 1,36% | 45,0000 | 45,0000 | 43,8000 | 502 | 22 506 | 18.01 15:25 |
| TATRY | 194,0000 | 0,0000 | 0,00% | 194,0000 | 194,0000 | 194,0000 | 8 | 1 552 | 18.01 10:41 |
| TAURONPE | 2,6750 | -0,0510 | -1,87% | 2,7290 | 2,7390 | 2,6660 | 2 058 607 | 5 553 730 | 18.01 17:04 |
| TBULL | 16,3200 | -0,5800 | -3,43% | 16,8000 | 16,8000 | 16,3000 | 2 385 | 39 186 | 18.01 16:48 |
| TERMOREX | 0,8600 | -0,0200 | -2,27% | 0,8600 | 0,8600 | 0,8500 | 17 882 | 15 291 | 18.01 10:00 |
| TESGAS | 3,4200 | -0,0700 | -2,01% | 3,5200 | 3,5500 | 3,4200 | 3 801 | 13 176 | 18.01 15:29 |
| TIM | 38,2000 | -1,2000 | -3,05% | 39,4500 | 39,4500 | 38,2000 | 23 013 | 894 178 | 18.01 17:02 |
| TORPOL | 13,4000 | -0,0200 | -0,15% | 13,4600 | 13,4800 | 13,3200 | 18 510 | 248 079 | 18.01 17:04 |
| TOWERINVT | 11,0000 | 0,0000 | 0,00% | 10,9000 | 11,0000 | 10,7000 | 2 871 | 31 433 | 18.01 12:08 |
| TOYA | 8,1400 | -0,0600 | -0,73% | 8,2000 | 8,2500 | 7,9500 | 31 470 | 254 135 | 18.01 17:00 |
| TRAKCJA | 1,8100 | 0,0200 | 1,12% | 1,8000 | 1,8200 | 1,7920 | 69 018 | 124 348 | 18.01 17:00 |
| TRANSPOL | 3,7400 | -0,0100 | -0,27% | 3,8000 | 3,8000 | 3,7000 | 3 552 | 13 193 | 18.01 17:00 |
| TRITON | 4,0500 | 0,0400 | 1,00% | 4,0500 | 4,0500 | 4,0500 | 500 | 2 025 | 18.01 11:00 |
| TSGAMES | 367,6000 | -3,4000 | -0,92% | 371,0000 | 376,8000 | 361,0000 | 10 562 | 3 902 064 | 18.01 17:00 |
| ULMA | 62,5000 | -0,5000 | -0,79% | 63,0000 | 63,0000 | 62,5000 | 75 | 4 724 | 18.01 16:37 |
| ULTGAMES | 23,6500 | 0,0000 | 0,00% | 23,7000 | 23,8500 | 23,0000 | 3 042 | 71 115 | 18.01 17:00 |
| UNIBEP | 10,3000 | -0,4500 | -4,19% | 10,7500 | 10,7500 | 10,3000 | 10 680 | 111 813 | 18.01 16:42 |
| UNICREDIT | 61,1300 | -0,6200 | -1,00% | 61,1300 | 61,1300 | 61,1300 | 5 | 306 | 17.01 16:10 |
| UNIMA | 5,4600 | 0,4000 | 7,91% | 5,0600 | 5,5200 | 4,9500 | 33 754 | 178 174 | 18.01 17:00 |
| UNIMOT | 46,6000 | -2,5500 | -5,19% | 49,1500 | 49,1500 | 46,5000 | 33 004 | 1 567 022 | 18.01 17:01 |
| URSUS | 0,2800 | -0,0260 | -8,50% | 0,3060 | 0,3100 | 0,2755 | 565 967 | 161 337 | 18.01 16:46 |
| VENTUREIN | 2,8900 | -0,1100 | -3,67% | 3,1000 | 3,1000 | 2,8900 | 7 393 | 22 215 | 18.01 16:21 |
| VERCOM | 49,8900 | 1,1900 | 2,44% | 48,7000 | 49,8900 | 48,5000 | 3 082 | 149 923 | 18.01 17:00 |
| VERCOM-PDA | 51,9000 | 0,4600 | 0,89% | 51,5500 | 51,9000 | 51,5500 | 989 | 51 200 | 23.06 13:13 |
| VIGOSYS | 768,0000 | -4,0000 | -0,52% | 774,0000 | 774,0000 | 756,0000 | 718 | 548 124 | 18.01 17:01 |
| VINDEXUS | 7,5000 | -0,1400 | -1,83% | 7,6200 | 7,6200 | 7,5000 | 4 524 | 34 201 | 18.01 17:00 |
| VISTAL | 2,7400 | -0,0200 | -0,72% | 2,7600 | 2,8200 | 2,7200 | 22 700 | 62 264 | 18.01 17:00 |
| VIVID | 1,2540 | 0,0040 | 0,32% | 1,2900 | 1,3160 | 1,2520 | 8 613 | 11 014 | 18.01 15:40 |
| VOTUM | 18,5800 | -0,1800 | -0,96% | 19,0000 | 19,1000 | 18,4400 | 26 346 | 498 132 | 18.01 17:03 |
| VOXEL | 44,7000 | 0,1000 | 0,22% | 44,8000 | 45,1000 | 44,7000 | 1 623 | 72 869 | 18.01 17:00 |
| VRG | 3,8000 | -0,0150 | -0,39% | 3,8400 | 3,8400 | 3,7300 | 318 227 | 1 209 184 | 18.01 17:00 |
| WADEX | 6,5200 | 0,0200 | 0,31% | 6,5200 | 6,5200 | 6,5000 | 102 | 665 | 07.08 14:10 |
| WARIMPEX | 5,6800 | 0,5800 | 11,37% | 5,6000 | 5,7400 | 5,6000 | 166 | 931 | 14.01 14:55 |
| WASKO | 1,6500 | -0,0200 | -1,20% | 1,6700 | 1,6750 | 1,6200 | 22 019 | 35 964 | 18.01 17:00 |
| WAWEL | 495,0000 | -3,0000 | -0,60% | 498,0000 | 500,0000 | 495,0000 | 353 | 175 751 | 18.01 15:50 |
| WIELTON | 10,1400 | -0,1200 | -1,17% | 10,2600 | 10,2600 | 10,0000 | 65 104 | 658 352 | 18.01 17:00 |
| WIKANA | 3,7800 | -0,0600 | -1,56% | 3,8000 | 3,8400 | 3,7800 | 4 412 | 16 838 | 18.01 12:20 |
| WINVEST | 0,3300 | -0,0100 | -2,94% | 0,3300 | 0,3300 | 0,3300 | 32 | 11 | 13.01 15:00 |
| WIRTUALNA | 134,0000 | -1,0000 | -0,74% | 135,0000 | 136,4000 | 131,2000 | 3 531 | 470 907 | 18.01 17:00 |
| WITTCHEN | 16,4500 | -0,2500 | -1,50% | 16,4500 | 16,7500 | 16,4500 | 3 373 | 56 078 | 18.01 16:31 |
| WOJAS | 4,5200 | -0,0200 | -0,44% | 4,5400 | 4,5400 | 4,5200 | 102 | 461 | 18.01 12:19 |
| XTB | 16,6100 | -0,2200 | -1,31% | 16,9300 | 16,9300 | 16,5500 | 83 323 | 1 393 023 | 18.01 17:04 |
| XTPL | 73,3000 | -1,6000 | -2,14% | 74,8000 | 75,0000 | 72,0000 | 4 358 | 319 905 | 18.01 17:00 |
| YOLO | 2,8000 | 0,1400 | 5,26% | 2,7000 | 2,9200 | 2,6200 | 506 113 | 1 403 910 | 18.01 17:04 |
| ZAMET | 0,8700 | -0,0300 | -3,33% | 0,8900 | 0,8900 | 0,8660 | 75 720 | 66 072 | 18.01 16:48 |
| ZEPAK | 17,4000 | -0,3500 | -1,97% | 18,0500 | 18,0500 | 17,3000 | 22 945 | 400 773 | 18.01 17:04 |
| ZPUE | 208,0000 | 0,0000 | 0,00% | 208,0000 | 208,0000 | 208,0000 | 11 | 2 288 | 18.01 14:27 |
| ZREMB | 1,6000 | -0,1250 | -7,25% | 1,7200 | 1,7200 | 1,5600 | 419 434 | 676 848 | 18.01 17:02 |
| ZUE | 3,1500 | -0,0300 | -0,94% | 3,2400 | 3,2400 | 3,1500 | 16 530 | 52 227 | 18.01 17:00 |
| ZYWIEC | 502,0000 | 3,0000 | 0,60% | 500,0000 | 504,0000 | 500,0000 | 155 | 77 736 | 18.01 16:48 |
