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 | 3,7000 | -0,1450 | -3,77% | 3,8400 | 3,8400 | 3,6500 | 17 065 | 62 783 | 08.12 17:00 |
| 08OCTAVA | 1,0500 | 0,0300 | 2,94% | 1,0200 | 1,0500 | 1,0200 | 582 | 611 | 08.12 15:00 |
| 11BIT | 540,0000 | -3,0000 | -0,55% | 540,0000 | 543,0000 | 535,0000 | 2 397 | 1 291 014 | 08.12 17:00 |
| 3RGAMES | 0,3550 | -0,0070 | -1,93% | 0,3670 | 0,3670 | 0,3500 | 186 339 | 66 252 | 08.12 17:00 |
| ABPL | 50,6000 | -0,9000 | -1,75% | 51,0000 | 51,5000 | 50,6000 | 3 917 | 199 830 | 08.12 17:03 |
| ACAUTOGAZ | 29,3000 | 0,5000 | 1,74% | 28,7000 | 29,3000 | 28,7000 | 480 | 13 994 | 08.12 16:46 |
| ACTION | 14,9400 | 0,2400 | 1,63% | 14,6600 | 14,9400 | 14,6600 | 18 597 | 275 205 | 08.12 17:00 |
| ADIUVO | 0,7300 | -0,0200 | -2,67% | 0,7540 | 0,7540 | 0,7000 | 12 528 | 8 852 | 08.12 15:25 |
| AGORA | 4,4000 | -0,0250 | -0,56% | 4,4300 | 4,4500 | 4,3900 | 106 381 | 468 456 | 08.12 17:00 |
| AGROTON | 3,4500 | -0,0550 | -1,57% | 3,5000 | 3,5000 | 3,4500 | 13 816 | 47 743 | 08.12 17:00 |
| AIGAMES | 1,6750 | -0,0400 | -2,33% | 1,7100 | 1,7150 | 1,6750 | 1 264 | 2 140 | 08.12 11:10 |
| AILLERON | 15,7000 | 0,3000 | 1,95% | 15,4000 | 15,7000 | 15,0000 | 25 941 | 401 334 | 08.12 16:30 |
| AIRWAY | 0,2620 | -0,0080 | -2,96% | 0,2740 | 0,2790 | 0,2550 | 454 424 | 120 175 | 08.12 17:00 |
| ALIOR | 34,1600 | -0,4400 | -1,27% | 34,6000 | 34,8400 | 33,8500 | 124 371 | 4 261 570 | 08.12 17:04 |
| ALLEGRO | 24,2900 | -0,5350 | -2,16% | 24,9000 | 24,9400 | 23,8600 | 1 900 390 | 46 124 176 | 08.12 17:03 |
| ALTA | 1,5000 | 0,0900 | 6,38% | 1,4100 | 1,5500 | 1,4100 | 39 296 | 57 988 | 08.12 16:32 |
| ALTUS | 1,3800 | 0,0400 | 2,99% | 1,3800 | 1,3800 | 1,3800 | 7 | 10 | 07.12 09:00 |
| ALUMETAL | 72,9000 | 0,1000 | 0,14% | 72,6000 | 72,9000 | 72,4000 | 2 454 | 178 517 | 08.12 17:00 |
| AMBRA | 19,6600 | -0,0200 | -0,10% | 19,7000 | 19,7000 | 19,4600 | 3 552 | 69 550 | 08.12 16:20 |
| AMICA | 83,5000 | 0,7000 | 0,85% | 83,0000 | 83,7000 | 82,4000 | 2 144 | 177 949 | 08.12 17:00 |
| AMPLI | 1,1000 | 0,0100 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 800 | 880 | 02.12 15:00 |
| AMREST | 19,5800 | 0,2400 | 1,24% | 19,6200 | 19,6200 | 19,2200 | 68 964 | 1 341 604 | 08.12 17:00 |
| ANSWEAR | 24,0000 | 0,0000 | 0,00% | 24,0000 | 24,0000 | 23,6000 | 7 156 | 171 125 | 08.12 17:00 |
| APATOR | 14,7000 | -0,1000 | -0,68% | 14,9600 | 15,0000 | 14,5000 | 3 017 | 44 523 | 08.12 16:49 |
| APLISENS | 14,1000 | -0,2000 | -1,40% | 14,1000 | 14,1000 | 14,0000 | 77 | 1 079 | 08.12 16:41 |
| APSENERGY | 3,2600 | -0,1600 | -4,68% | 3,4500 | 3,4500 | 3,2600 | 1 232 | 4 060 | 08.12 16:49 |
| ARCHICOM | 17,7000 | -0,8000 | -4,32% | 18,3000 | 18,4000 | 17,5500 | 1 451 | 25 843 | 08.12 16:16 |
| ARCTIC | 20,6000 | -0,3000 | -1,44% | 20,9000 | 21,0000 | 20,5000 | 34 624 | 716 655 | 08.12 17:04 |
| ARTERIA | 8,8600 | -0,0200 | -0,23% | 9,1800 | 9,1800 | 8,8600 | 1 701 | 15 071 | 08.12 15:15 |
| ARTIFEX | 5,9000 | -0,0600 | -1,01% | 5,9600 | 5,9600 | 5,8000 | 3 716 | 21 677 | 08.12 16:49 |
| ASBIS | 24,9600 | -0,3800 | -1,50% | 25,0000 | 25,4400 | 24,4800 | 164 888 | 4 094 607 | 08.12 17:04 |
| ASMGROUP | 0,4500 | 0,0180 | 4,17% | 0,4500 | 0,4500 | 0,4500 | 1 | 0 | 04.10 13:07 |
| ASSECOBS | 32,5000 | 0,9000 | 2,85% | 31,8000 | 32,8000 | 31,8000 | 1 651 | 53 455 | 08.12 16:15 |
| ASSECOPOL | 75,1500 | 0,3000 | 0,40% | 74,9500 | 75,5000 | 74,1000 | 63 909 | 4 770 128 | 08.12 17:00 |
| ASSECOSEE | 45,5000 | 0,1000 | 0,22% | 44,9000 | 45,5000 | 44,9000 | 1 196 | 54 323 | 08.12 15:15 |
| ASTARTA | 20,8000 | -0,4000 | -1,89% | 21,1500 | 21,3500 | 20,3000 | 18 956 | 396 800 | 08.12 17:00 |
| ATAL | 32,4000 | 0,0000 | 0,00% | 32,4000 | 32,5000 | 31,9000 | 1 222 | 39 357 | 08.12 16:49 |
| ATENDE | 2,6000 | 0,0400 | 1,56% | 2,6000 | 2,6200 | 2,5600 | 18 098 | 46 905 | 08.12 16:45 |
| ATLANTAPL | 9,4200 | 0,5200 | 5,84% | 9,4200 | 9,4200 | 9,4200 | 16 | 151 | 08.12 10:26 |
| ATLANTIS | 1,0300 | -0,3500 | -25,36% | 1,3600 | 1,4900 | 1,0000 | 2 156 003 | 2 380 693 | 18.03 17:04 |
| ATLASEST | 1,2500 | -0,2400 | -16,11% | 1,4500 | 1,4500 | 1,2100 | 35 175 | 44 197 | 08.12 16:45 |
| ATMGRUPA | 3,5300 | 0,0700 | 2,02% | 3,5300 | 3,5300 | 3,4300 | 1 092 | 3 811 | 08.12 16:44 |
| ATREM | 3,7200 | 0,1000 | 2,76% | 3,6200 | 3,7200 | 3,6100 | 3 667 | 13 509 | 08.12 16:32 |
| AUGA | 2,4200 | 0,0200 | 0,83% | 2,4000 | 2,4200 | 2,4000 | 1 230 | 2 971 | 21.09 13:51 |
| AUTOPARTN | 12,9200 | 0,1200 | 0,94% | 12,8000 | 12,9800 | 12,7000 | 74 578 | 958 702 | 08.12 17:04 |
| BAHOLDING | 0,5510 | 0,0040 | 0,73% | 0,5420 | 0,5540 | 0,5380 | 47 895 | 26 156 | 08.12 17:00 |
| BBIDEV | 3,8100 | -0,1100 | -2,81% | 3,8100 | 3,9400 | 3,8100 | 845 | 3 251 | 08.12 15:44 |
| BEDZIN | 5,5000 | 0,0000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 5 | 28 | 08.12 16:41 |
| BENEFIT | 610,0000 | -44,0000 | -6,73% | 638,0000 | 640,0000 | 602,0000 | 4 522 | 2 784 798 | 08.12 17:00 |
| BERLING | 6,8500 | -0,0500 | -0,72% | 6,8500 | 6,8500 | 6,8500 | 700 | 4 795 | 06.12 15:09 |
| BEST | 19,9000 | 0,0000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 17 | 338 | 01.12 09:00 |
| BETACOM | 6,8000 | -0,1000 | -1,45% | 7,0000 | 7,0000 | 6,8000 | 31 195 | 214 645 | 08.12 17:00 |
| BIGCHEESE | 39,8000 | 0,7900 | 2,03% | 38,7000 | 39,8000 | 38,2000 | 14 893 | 577 774 | 08.12 17:01 |
| BIGCHEESE-PDA | 33,3300 | -0,3700 | -1,10% | 31,5000 | 33,3300 | 31,0000 | 356 | 11 526 | 30.12 10:08 |
| BIOCELTIX | 38,5000 | -0,4000 | -1,03% | 38,7000 | 39,7000 | 38,5000 | 1 863 | 72 257 | 08.12 17:00 |
| BIOMAXIMA | 25,4000 | 0,0000 | 0,00% | 25,3500 | 25,5500 | 25,2500 | 3 863 | 98 126 | 08.12 17:00 |
| BIOMEDLUB | 5,7600 | -0,0960 | -1,64% | 5,8700 | 5,9000 | 5,7580 | 435 488 | 2 526 623 | 08.12 17:01 |
| BIOPLANET | 9,5000 | 0,0000 | 0,00% | 9,4000 | 9,5000 | 9,4000 | 4 350 | 41 240 | 08.12 15:01 |
| BIOPLANET-PDA | 20,0000 | -1,0000 | -4,76% | 20,0000 | 20,0000 | 20,0000 | 200 | 4 000 | 06.04 15:57 |
| BIOTON | 3,5000 | 0,0000 | 0,00% | 3,5000 | 3,5300 | 3,4900 | 32 530 | 113 919 | 08.12 17:00 |
| BNPPPL | 57,4000 | -0,2000 | -0,35% | 58,0000 | 58,0000 | 54,8000 | 2 538 | 143 986 | 08.12 17:00 |
| BOGDANKA | 41,2000 | -0,0200 | -0,05% | 41,0000 | 41,7000 | 40,7000 | 68 650 | 2 828 009 | 08.12 17:02 |
| BOOMBIT | 11,9800 | -0,2400 | -1,96% | 12,0000 | 12,3000 | 11,9200 | 7 891 | 94 851 | 08.12 16:25 |
| BORYSZEW | 4,8700 | -0,1000 | -2,01% | 4,9200 | 4,9400 | 4,8700 | 22 722 | 111 384 | 08.12 17:00 |
| BOS | 8,5800 | -0,0800 | -0,92% | 8,6600 | 8,6600 | 8,4100 | 15 294 | 130 127 | 08.12 17:00 |
| BOWIM | 10,5800 | 0,0200 | 0,19% | 10,5000 | 10,6000 | 10,5000 | 13 353 | 140 676 | 08.12 17:00 |
| BRAND24 | 24,5000 | -0,5000 | -2,00% | 24,5000 | 24,5000 | 23,0000 | 1 268 | 30 352 | 08.12 12:44 |
| BRASTER | 0,8100 | 0,0100 | 1,25% | 0,7950 | 0,8100 | 0,7850 | 23 362 | 18 423 | 08.12 16:10 |
| BUDIMEX | 272,5000 | -2,0000 | -0,73% | 274,0000 | 275,0000 | 268,0000 | 9 103 | 2 465 077 | 08.12 17:00 |
| BUMECH | 61,5500 | 2,1500 | 3,62% | 59,5000 | 61,9000 | 57,7000 | 103 755 | 6 260 380 | 08.12 17:00 |
| CAPITAL | 1,0900 | -0,0100 | -0,91% | 1,1000 | 1,1000 | 1,0900 | 5 500 | 6 020 | 08.12 15:00 |
| CAPTORTX | 170,0000 | -2,5000 | -1,45% | 172,0000 | 172,0000 | 168,0000 | 392 | 66 585 | 08.12 17:00 |
| CAPTORTX-PDA | 182,0000 | 0,0000 | 0,00% | 182,0000 | 185,0000 | 180,0000 | 535 | 97 151 | 10.06 17:01 |
| CASPAR | 16,3000 | -0,9000 | -5,23% | 17,2000 | 17,2000 | 15,6000 | 2 552 | 41 036 | 08.12 14:56 |
| CAVATINA | 21,4000 | -0,2000 | -0,93% | 21,0000 | 21,4000 | 20,7000 | 29 | 610 | 08.12 13:32 |
| CCC | 38,1600 | -0,5400 | -1,40% | 38,7000 | 38,7000 | 37,8000 | 81 861 | 3 121 268 | 08.12 17:00 |
| CCENERGY | 0,4500 | -0,0200 | -4,26% | 0,4500 | 0,4500 | 0,4500 | 240 | 108 | 08.12 15:00 |
| CDPROJEKT | 126,4800 | -2,0200 | -1,57% | 129,0000 | 129,8000 | 125,1000 | 267 767 | 33 900 192 | 08.12 17:03 |
| CDRL | 17,0000 | 0,3000 | 1,80% | 17,0000 | 17,0000 | 16,7000 | 9 | 153 | 08.12 12:15 |
| CELTIC | 9,7000 | 0,1800 | 1,89% | 9,6600 | 9,7000 | 9,6600 | 2 715 | 26 276 | 06.12 13:18 |
| CEZ | 146,2000 | 1,9000 | 1,32% | 144,3000 | 146,2000 | 141,6000 | 347 | 49 803 | 08.12 16:37 |
| CFI | 0,2560 | 0,0000 | 0,00% | 0,2560 | 0,2560 | 0,2560 | 2 128 | 545 | 08.12 11:49 |
| CIECH | 41,2800 | -0,3800 | -0,91% | 41,6600 | 41,7600 | 40,6200 | 68 183 | 2 815 325 | 08.12 17:00 |
| CIGAMES | 2,7500 | 0,0000 | 0,00% | 2,7200 | 2,7500 | 2,7200 | 78 076 | 213 427 | 08.12 17:02 |
| CITYSERV | 5,6720 | -0,1460 | -2,51% | 5,8180 | 5,8180 | 5,6720 | 804 | 4 579 | 08.12 12:17 |
| CLNPHARMA | 16,1000 | 1,7000 | 11,81% | 14,6200 | 16,4800 | 14,6000 | 166 505 | 2 555 724 | 08.12 17:04 |
| CNT | 14,2000 | 0,0000 | 0,00% | 13,8500 | 14,2000 | 13,6500 | 6 873 | 96 088 | 08.12 12:38 |
| COALENERG | 1,7000 | -0,0500 | -2,86% | 1,7500 | 1,7880 | 1,6720 | 140 995 | 243 053 | 08.12 17:00 |
| COGNOR | 3,9900 | 0,0350 | 0,88% | 3,9600 | 4,0050 | 3,9400 | 98 552 | 391 691 | 08.12 17:00 |
| COMARCH | 169,6000 | 4,4000 | 2,66% | 165,0000 | 172,0000 | 165,0000 | 549 | 91 680 | 08.12 16:46 |
| COMP | 44,0000 | 0,7000 | 1,62% | 44,0000 | 44,8000 | 43,3000 | 7 663 | 338 241 | 08.12 17:00 |
| COMPERIA | 6,8000 | 0,0000 | 0,00% | 7,1000 | 7,1000 | 6,8000 | 72 | 510 | 07.12 13:12 |
| COMPREMUM | 2,7000 | 0,0000 | 0,00% | 2,7200 | 2,7200 | 2,6650 | 20 121 | 54 059 | 08.12 16:18 |
| CORMAY | 0,8980 | -0,0020 | -0,22% | 0,9000 | 0,9000 | 0,8820 | 38 240 | 34 320 | 08.12 17:00 |
| CPGROUP | 8,5400 | -0,0200 | -0,23% | 8,9000 | 8,9000 | 8,5400 | 576 | 4 923 | 08.12 15:36 |
| CREEPYJAR | 698,0000 | -1,0000 | -0,14% | 699,0000 | 700,0000 | 693,0000 | 482 | 336 283 | 08.12 17:00 |
| CREOTECH | 110,2000 | -5,8000 | -5,00% | 115,0000 | 115,0000 | 110,2000 | 1 036 | 116 571 | 08.12 17:00 |
| CREOTECH-PDA | 122,2000 | -7,8000 | -6,00% | 124,0000 | 124,0000 | 122,2000 | 40 | 4 906 | 28.07 10:33 |
| CYFRPLSAT | 18,1200 | -0,0100 | -0,06% | 18,2000 | 18,2000 | 18,0600 | 386 942 | 7 014 758 | 08.12 17:00 |
| CZTOREBKA | 0,6000 | 0,0000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 58 400 | 35 040 | 07.12 15:00 |
| DADELO | 9,6000 | -0,0200 | -0,21% | 9,6200 | 9,8000 | 9,6000 | 1 201 | 11 688 | 08.12 15:59 |
| DATAWALK | 96,6900 | -2,4100 | -2,43% | 99,1100 | 99,9900 | 93,5000 | 8 250 | 796 179 | 08.12 17:01 |
| DEBICA | 50,2000 | -0,2000 | -0,40% | 50,4000 | 50,4000 | 50,0000 | 914 | 45 863 | 08.12 17:00 |
| DECORA | 31,9000 | -0,1000 | -0,31% | 32,0000 | 32,0000 | 31,9000 | 5 406 | 172 776 | 08.12 16:16 |
| DEKPOL | 27,4000 | 0,0000 | 0,00% | 27,0000 | 27,4000 | 27,0000 | 222 | 6 028 | 08.12 14:20 |
| DELKO | 18,5000 | 0,6500 | 3,64% | 17,8500 | 18,5000 | 17,8500 | 9 825 | 179 205 | 08.12 17:00 |
| DEVELIA | 2,2800 | 0,0850 | 3,87% | 2,2100 | 2,2900 | 2,1950 | 60 059 | 134 913 | 08.12 17:03 |
| DGA | 7,4500 | -0,2000 | -2,61% | 7,5000 | 7,5000 | 7,4500 | 16 | 119 | 08.12 09:06 |
| DIGITANET | 12,8500 | 0,2500 | 1,98% | 12,6000 | 12,8500 | 12,4000 | 1 013 | 12 916 | 08.12 15:38 |
| DIGITREE | 14,7000 | 0,7000 | 5,00% | 14,4000 | 14,7000 | 14,4000 | 57 | 824 | 08.12 15:56 |
| DINOPL | 357,4000 | 6,2000 | 1,77% | 351,7000 | 359,0000 | 351,7000 | 165 115 | 58 820 760 | 08.12 17:03 |
| DOMDEV | 91,2000 | -1,1000 | -1,19% | 93,0000 | 93,0000 | 89,5000 | 4 202 | 384 467 | 08.12 17:00 |
| DROZAPOL | 5,6200 | -0,0400 | -0,71% | 5,6000 | 5,6200 | 5,4800 | 1 454 | 8 065 | 08.12 17:00 |
| ECHO | 3,0250 | 0,0150 | 0,50% | 3,0200 | 3,0400 | 3,0200 | 7 286 | 22 115 | 08.12 17:00 |
| EDINVEST | 3,2200 | 0,0200 | 0,63% | 3,2000 | 3,2200 | 3,2000 | 200 | 642 | 08.12 15:35 |
| EFEKT | 6,9000 | 0,5000 | 7,81% | 6,9000 | 6,9000 | 6,9000 | 500 | 3 450 | 08.12 11:00 |
| EKOEXPORT | 1,5600 | -0,0200 | -1,27% | 1,5800 | 1,5800 | 1,5100 | 94 868 | 144 147 | 08.12 15:16 |
| ELEKTROTI | 7,1600 | -0,1600 | -2,19% | 7,3000 | 7,4400 | 7,1600 | 8 368 | 60 713 | 08.12 17:01 |
| ELKOP | 0,3885 | -0,0070 | -1,77% | 0,3960 | 0,3960 | 0,3865 | 34 072 | 13 245 | 08.12 17:00 |
| ELZAB | 1,4700 | -0,0850 | -5,47% | 1,5550 | 1,5550 | 1,4700 | 10 920 | 16 204 | 08.12 17:00 |
| EMCINSMED | 11,0000 | -0,1000 | -0,90% | 11,1000 | 11,1000 | 11,0000 | 14 | 155 | 08.12 16:20 |
| ENAP | 1,8200 | -0,1400 | -7,14% | 1,8200 | 1,8200 | 1,8200 | 2 404 | 4 375 | 08.12 15:00 |
| ENEA | 6,0700 | 0,1450 | 2,45% | 5,9800 | 6,0700 | 5,9200 | 590 246 | 3 556 235 | 08.12 17:00 |
| ENELMED | 15,6000 | 0,0000 | 0,00% | 14,9000 | 15,6000 | 14,9000 | 145 | 2 239 | 08.12 14:04 |
| ENERGA | 6,9200 | -0,0400 | -0,57% | 6,9800 | 6,9800 | 6,9000 | 15 822 | 109 807 | 08.12 17:00 |
| ENERGOINS | 0,6800 | -0,0200 | -2,86% | 0,6800 | 0,6800 | 0,6800 | 2 017 | 1 372 | 07.12 15:05 |
| ENTER | 25,7000 | 1,0000 | 4,05% | 24,4000 | 26,4000 | 24,4000 | 4 387 | 113 487 | 08.12 17:03 |
| ERBUD | 34,5000 | 0,1000 | 0,29% | 34,4000 | 34,7000 | 33,5500 | 34 632 | 1 187 935 | 08.12 16:49 |
| ERG | 48,0000 | 0,0000 | 0,00% | 46,0000 | 48,0000 | 46,0000 | 36 | 1 660 | 08.12 17:00 |
| ESOTIQ | 23,7000 | 0,0000 | 0,00% | 23,7000 | 23,7000 | 23,7000 | 75 | 1 778 | 08.12 13:19 |
| ESTAR | 1,3300 | -0,1700 | -11,33% | 1,3300 | 1,3300 | 1,3300 | 3 | 4 | 25.11 11:24 |
| EUCO | 0,8140 | -0,0360 | -4,24% | 0,8500 | 0,8500 | 0,7680 | 16 702 | 13 414 | 08.12 17:00 |
| EUROCASH | 13,5800 | 0,2800 | 2,11% | 13,4800 | 13,5800 | 13,1800 | 87 995 | 1 180 931 | 08.12 17:00 |
| EUROHOLD | 5,0000 | 0,0000 | 0,00% | 5,1750 | 5,1750 | 5,0000 | 1 801 | 9 206 | 07.12 12:47 |
| EUROTEL | 61,6000 | -0,6000 | -0,96% | 62,4000 | 62,4000 | 60,4000 | 1 650 | 100 995 | 08.12 17:04 |
| FAMUR | 3,2460 | -0,0200 | -0,61% | 3,2660 | 3,3000 | 3,1760 | 364 155 | 1 179 701 | 08.12 17:00 |
| FASING | 13,3000 | 0,1000 | 0,76% | 12,9500 | 13,3000 | 12,9000 | 946 | 12 223 | 08.12 15:02 |
| FASTFIN | 0,6350 | 0,0000 | 0,00% | 0,6350 | 0,6350 | 0,6350 | 1 | 1 | 08.12 15:00 |
| FEERUM | 5,4000 | -0,1500 | -2,70% | 5,4000 | 5,4000 | 5,4000 | 5 | 27 | 08.12 16:41 |
| FERRO | 23,0000 | 0,0000 | 0,00% | 23,2000 | 23,2000 | 22,9000 | 3 427 | 78 814 | 08.12 17:00 |
| FERRUM | 3,2000 | -0,0400 | -1,23% | 3,2400 | 3,2400 | 3,2000 | 421 | 1 348 | 08.12 14:24 |
| FMG | 37,0000 | 2,2000 | 6,32% | 35,0000 | 37,0000 | 35,0000 | 335 | 11 965 | 08.12 15:00 |
| FON | 4,3800 | 0,0000 | 0,00% | 4,3750 | 4,4000 | 4,1600 | 2 095 | 9 195 | 08.12 10:05 |
| FORTE | 21,2000 | 0,1000 | 0,47% | 21,2000 | 21,5000 | 20,6000 | 7 518 | 158 426 | 08.12 17:00 |
| GAMEOPS | 8,8000 | 0,2600 | 3,04% | 8,8800 | 9,1400 | 8,6000 | 1 452 | 12 596 | 08.12 16:14 |
| GAMFACTOR | 5,9000 | 0,2000 | 3,51% | 5,6800 | 6,0200 | 5,6800 | 4 654 | 27 511 | 08.12 16:38 |
| GETIN | 0,4355 | 0,1435 | 49,14% | 0,4000 | 0,4530 | 0,4000 | 8 993 477 | 3 874 065 | 08.12 17:01 |
| GETINOBLE | 0,1477 | -0,0014 | -0,94% | 0,1500 | 0,1510 | 0,1463 | 941 737 | 140 072 | 29.09 17:00 |
| GIGROUP | 1,4500 | 0,0000 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1 000 | 1 450 | 08.12 15:00 |
| GLCOSMED | 2,1600 | -0,0300 | -1,37% | 2,2000 | 2,2000 | 2,1600 | 7 134 | 15 471 | 08.12 16:46 |
| GOBARTO | 7,6500 | 0,0500 | 0,66% | 7,5000 | 7,6500 | 7,5000 | 106 | 797 | 08.12 13:23 |
| GPW | 35,9000 | -0,3200 | -0,88% | 36,2000 | 36,2200 | 35,6200 | 52 408 | 1 887 184 | 08.12 17:00 |
| GREENX | 1,7120 | 0,0000 | 0,00% | 1,7000 | 1,7380 | 1,6820 | 691 280 | 1 179 225 | 08.12 17:00 |
| GRODNO | 15,3800 | 0,2400 | 1,59% | 15,3000 | 15,4200 | 15,2800 | 7 763 | 119 225 | 08.12 17:01 |
| GRUPAAZOTY | 36,4000 | 0,7800 | 2,19% | 35,6000 | 36,4000 | 35,1800 | 52 869 | 1 881 312 | 08.12 17:01 |
| GRUPRACUJ | 45,3000 | -0,2000 | -0,44% | 45,2000 | 47,0000 | 45,2000 | 5 312 | 247 533 | 08.12 17:00 |
| GTC | 6,0800 | -0,0600 | -0,98% | 6,1800 | 6,2000 | 6,0400 | 34 365 | 209 746 | 08.12 17:00 |
| GTCA | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 24 000 | 166 800 | 18.01 10:16 |
| HANDLOWY | 69,8000 | -1,5000 | -2,10% | 71,3000 | 71,8000 | 69,5000 | 23 660 | 1 663 993 | 08.12 17:00 |
| HARPER | 5,1900 | -0,0500 | -0,95% | 5,2000 | 5,2500 | 5,0900 | 2 486 | 12 909 | 08.12 16:44 |
| HELIO | 11,2000 | 0,4000 | 3,70% | 11,3000 | 11,3000 | 10,8000 | 638 | 6 950 | 08.12 15:44 |
| HERKULES | 0,8460 | -0,0040 | -0,47% | 0,8520 | 0,8520 | 0,8100 | 5 910 | 4 948 | 08.12 17:00 |
| HMINWEST | 8,2800 | -0,2000 | -2,36% | 8,5000 | 8,5000 | 8,2800 | 2 020 | 17 148 | 08.12 13:01 |
| HUUUGE | 22,3000 | -0,5600 | -2,45% | 22,8200 | 22,9000 | 22,2000 | 27 984 | 630 173 | 08.12 17:00 |
| HYDROTOR | 40,5000 | 0,5000 | 1,25% | 40,5000 | 40,5000 | 39,8000 | 126 | 5 038 | 08.12 16:27 |
| I2DEV | 11,5000 | 0,1000 | 0,88% | 11,5000 | 11,5000 | 11,5000 | 2 | 23 | 24.03 09:00 |
| IBSM | 60,0000 | -1,5000 | -2,44% | 62,0000 | 62,0000 | 58,5000 | 677 | 40 196 | 08.12 11:51 |
| IDMSA | 0,7050 | 0,0050 | 0,71% | 0,7050 | 0,7050 | 0,7050 | 191 | 135 | 08.12 16:21 |
| IFCAPITAL | 1,0250 | -0,4300 | -29,55% | 1,3650 | 1,5000 | 1,0050 | 1 481 771 | 1 639 405 | 30.03 16:25 |
| IFIRMA | 19,4000 | -0,1500 | -0,77% | 19,5500 | 19,5500 | 19,1000 | 1 002 | 19 407 | 08.12 16:10 |
| IFSA | 2,4500 | 0,0300 | 1,24% | 2,4200 | 2,4500 | 2,4000 | 4 719 | 11 458 | 08.12 16:08 |
| IIAAV | 58,5500 | 0,0000 | 0,00% | 58,5500 | 58,5500 | 58,5500 | 22 | 1 288 | 28.11 09:05 |
| IMCOMPANY | 16,7500 | -0,0500 | -0,30% | 17,1000 | 17,1000 | 16,7500 | 1 064 | 17 940 | 08.12 16:33 |
| IMMOBILE | 2,0500 | 0,0000 | 0,00% | 2,0700 | 2,0700 | 2,0500 | 1 071 | 2 196 | 08.12 16:18 |
| IMPERIO | 1,5650 | -0,0450 | -2,80% | 1,5650 | 1,5650 | 1,5650 | 7 | 11 | 08.12 15:44 |
| IMS | 2,4300 | -0,0500 | -2,02% | 2,4600 | 2,4600 | 2,4300 | 1 750 | 4 265 | 08.12 16:40 |
| INC | 1,9960 | -0,0240 | -1,19% | 2,0200 | 2,0550 | 1,9300 | 26 818 | 53 042 | 08.12 16:49 |
| INGBSK | 156,2000 | -2,0000 | -1,26% | 158,2000 | 159,2000 | 156,0000 | 2 848 | 450 449 | 08.12 17:00 |
| INPRO | 5,0500 | -0,0500 | -0,98% | 5,0500 | 5,0500 | 5,0500 | 502 | 2 535 | 08.12 15:23 |
| INSTALKRK | 29,3000 | -0,1000 | -0,34% | 29,3000 | 29,3000 | 29,2000 | 104 | 3 047 | 08.12 10:17 |
| INTERAOLT | 11,5400 | -2,4600 | -17,57% | 14,0000 | 15,4000 | 10,2200 | 568 018 | 6 838 081 | 16.03 17:00 |
| INTERBUD | 0,9850 | 0,0950 | 10,67% | 0,9850 | 0,9850 | 0,9850 | 400 | 394 | 01.12 15:00 |
| INTERCARS | 450,0000 | 10,0000 | 2,27% | 440,0000 | 450,0000 | 440,0000 | 528 | 234 015 | 08.12 17:00 |
| INTERFERI | 8,5000 | -0,1000 | -1,16% | 8,5000 | 8,5000 | 8,5000 | 1 000 | 8 500 | 16.05 14:08 |
| INTERSPPL | 0,8900 | 0,0200 | 2,30% | 0,9400 | 0,9400 | 0,8900 | 2 015 | 1 794 | 08.12 10:36 |
| INTROL | 4,6800 | 0,0100 | 0,21% | 4,6800 | 4,6800 | 4,6100 | 1 816 | 8 376 | 08.12 16:09 |
| IPOPEMA | 2,0400 | 0,0000 | 0,00% | 2,0400 | 2,0400 | 2,0000 | 28 986 | 58 174 | 08.12 16:44 |
| ITMTRADE | 0,1510 | 0,0000 | 0,00% | 0,1510 | 0,1510 | 0,1510 | 2 210 | 334 | 03.10 15:00 |
| IZOBLOK | 38,4000 | 2,0000 | 5,49% | 36,5000 | 38,4000 | 36,5000 | 26 | 951 | 08.12 15:00 |
| IZOLACJA | 2,3000 | -0,0200 | -0,86% | 2,3200 | 2,3200 | 2,2800 | 1 443 | 3 292 | 08.12 16:41 |
| IZOSTAL | 2,3600 | 0,0000 | 0,00% | 2,3600 | 2,3600 | 2,3400 | 3 389 | 7 970 | 08.12 16:43 |
| JSW | 55,5200 | -0,8400 | -1,49% | 56,2400 | 56,5800 | 55,0000 | 442 304 | 24 591 012 | 08.12 17:04 |
| JWWINVEST | 1,6400 | 0,0000 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 30 | 49 | 08.12 11:00 |
| K2HOLDING | 26,4000 | 0,2000 | 0,76% | 26,2000 | 26,4000 | 26,0000 | 1 444 | 37 781 | 08.12 16:48 |
| KBDOM | 0,2700 | 0,0000 | 0,00% | 0,2700 | 0,2700 | 0,2700 | 3 000 | 810 | 30.11 15:00 |
| KCI | 0,8520 | -0,0120 | -1,39% | 0,8640 | 0,8640 | 0,8520 | 19 062 | 16 332 | 08.12 16:44 |
| KERNEL | 18,0000 | -0,0100 | -0,06% | 18,2500 | 18,2500 | 17,9600 | 39 734 | 716 914 | 08.12 17:00 |
| KETY | 556,0000 | -11,0000 | -1,94% | 568,0000 | 570,0000 | 552,0000 | 6 667 | 3 725 880 | 08.12 17:00 |
| KGHM | 122,2000 | 2,0500 | 1,71% | 120,5000 | 122,5000 | 118,8000 | 418 469 | 50 707 388 | 08.12 17:03 |
| KGL | 9,4600 | 0,0000 | 0,00% | 9,4600 | 9,4600 | 9,4600 | 2 | 19 | 08.12 09:00 |
| KINOPOL | 12,4000 | -0,1000 | -0,80% | 12,5000 | 12,5000 | 12,3500 | 1 050 | 13 041 | 08.12 17:00 |
| KOGENERA | 25,2000 | -0,2000 | -0,79% | 25,2000 | 25,2000 | 25,0000 | 215 | 5 389 | 08.12 15:18 |
| KOMPAP | 18,1000 | 0,0000 | 0,00% | 17,6000 | 18,1000 | 17,6000 | 330 | 5 938 | 08.12 16:38 |
| KOMPUTRON | 4,1600 | 0,0500 | 1,22% | 4,1700 | 4,1700 | 4,1600 | 110 | 458 | 07.12 11:04 |
| KPPD | 69,0000 | 1,0000 | 1,47% | 68,0000 | 69,0000 | 68,0000 | 137 | 9 319 | 08.12 15:32 |
| KRAKCHEM | 0,5250 | 0,0250 | 5,00% | 0,5250 | 0,5250 | 0,5250 | 15 | 8 | 08.12 09:00 |
| KREC | 22,7000 | 0,0000 | 0,00% | 22,7000 | 22,7000 | 22,7000 | 200 | 4 540 | 15.09 09:28 |
| KREDYTIN | 9,8000 | 0,0000 | 0,00% | 9,7500 | 9,8500 | 9,3000 | 810 | 7 830 | 08.12 17:00 |
| KRKA | 444,0000 | -1,0000 | -0,22% | 444,0000 | 444,0000 | 444,0000 | 3 | 1 332 | 08.12 12:11 |
| KRUK | 281,6000 | -2,2000 | -0,78% | 286,6000 | 286,8000 | 280,2000 | 13 159 | 3 714 398 | 08.12 17:00 |
| KRVITAMIN | 12,6600 | -0,7600 | -5,66% | 13,4200 | 13,4200 | 12,5000 | 988 | 12 634 | 08.12 16:17 |
| KSGAGRO | 2,2250 | 0,0050 | 0,23% | 2,2400 | 2,2450 | 2,2050 | 720 | 1 614 | 08.12 17:00 |
| LABOPRINT | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 2 | 29 | 08.12 09:00 |
| LARQ | 1,3750 | 0,0000 | 0,00% | 1,3750 | 1,3750 | 1,3300 | 723 | 962 | 08.12 16:43 |
| LENA | 3,8500 | -0,0300 | -0,77% | 3,8800 | 3,8800 | 3,7900 | 1 350 | 5 165 | 08.12 15:53 |
| LENTEX | 7,8600 | -0,1000 | -1,26% | 7,8400 | 7,9600 | 7,7600 | 1 816 | 14 194 | 08.12 17:00 |
| LESS | 0,5350 | -0,0150 | -2,73% | 0,5700 | 0,6450 | 0,5140 | 2 035 292 | 1 213 059 | 08.12 17:04 |
| LIBET | 1,4600 | 0,0300 | 2,10% | 1,4500 | 1,4600 | 1,4300 | 3 469 | 5 025 | 08.12 14:36 |
| LIVECHAT | 107,8000 | -2,8000 | -2,53% | 109,0000 | 110,0000 | 107,2000 | 7 254 | 785 722 | 08.12 17:04 |
| LOKUM | 14,3000 | -0,0500 | -0,35% | 14,1000 | 14,3000 | 14,1000 | 3 | 43 | 08.12 17:00 |
| LOTOS | 79,0000 | -0,1800 | -0,23% | 79,0000 | 80,9200 | 78,9200 | 4 641 610 | 368 827 328 | 28.07 17:04 |
| LPP | 9 550,0000 | 0,0000 | 0,00% | 9 505,0000 | 9 600,0000 | 9 500,0000 | 1 202 | 11 479 815 | 08.12 17:00 |
| LSISOFT | 10,7500 | -0,3500 | -3,15% | 11,1000 | 11,1000 | 10,7500 | 1 691 | 18 313 | 08.12 12:25 |
| LUBAWA | 2,3150 | 0,0250 | 1,09% | 2,2850 | 2,3300 | 2,2700 | 308 962 | 711 398 | 08.12 17:00 |
| MABION | 23,0300 | 0,2200 | 0,96% | 23,0000 | 23,7900 | 22,5600 | 40 310 | 931 481 | 08.12 17:01 |
| MAKARONPL | 8,0200 | 0,0200 | 0,25% | 7,9800 | 8,0200 | 7,9000 | 1 731 | 13 746 | 08.12 16:42 |
| MANGATA | 71,0000 | 0,2000 | 0,28% | 69,4000 | 71,0000 | 69,4000 | 9 | 637 | 08.12 15:18 |
| MANYDEV | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 50 | 50 | 08.12 09:35 |
| MARVIPOL | 5,7600 | 0,0600 | 1,05% | 5,6200 | 5,7800 | 5,6200 | 9 549 | 54 136 | 08.12 15:34 |
| MASTERPHA | 6,0500 | 0,0500 | 0,83% | 6,0000 | 6,0500 | 6,0000 | 870 | 5 259 | 01.07 15:00 |
| MAXCOM | 9,4600 | -0,3400 | -3,47% | 9,2200 | 9,7600 | 9,2200 | 1 624 | 15 139 | 08.12 17:00 |
| MBANK | 285,6000 | -9,4000 | -3,19% | 296,2000 | 296,2000 | 282,2000 | 39 071 | 11 243 027 | 08.12 17:00 |
| MBWS | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 2 | 21 | 08.12 09:02 |
| MCI | 15,9000 | 0,0000 | 0,00% | 15,8500 | 16,0000 | 15,8500 | 6 570 | 104 965 | 08.12 17:00 |
| MDIENERGIA | 1,8200 | 0,0000 | 0,00% | 1,8150 | 1,8200 | 1,7450 | 8 132 | 14 409 | 08.12 16:49 |
| MEDIACAP | 3,4900 | 0,0000 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 6 | 21 | 29.12 09:19 |
| MEDICALG | 12,4800 | -0,0400 | -0,32% | 12,7000 | 12,7000 | 12,3800 | 7 886 | 98 688 | 08.12 17:01 |
| MEDINICE | 13,0000 | 0,1000 | 0,78% | 13,0600 | 13,0600 | 12,8400 | 1 600 | 20 629 | 08.12 15:36 |
| MEGARON | 10,5000 | 0,1000 | 0,96% | 10,5000 | 10,5000 | 10,5000 | 1 | 11 | 05.12 11:00 |
| MENNICA | 17,5000 | 0,0000 | 0,00% | 17,5000 | 17,6000 | 17,5000 | 280 | 4 900 | 08.12 16:09 |
| MERCATOR | 48,9100 | -0,2400 | -0,49% | 49,0000 | 49,3200 | 48,2200 | 13 415 | 655 126 | 08.12 17:00 |
| MERCOR | 13,8500 | 0,5000 | 3,75% | 13,6000 | 13,8500 | 13,4000 | 1 435 | 19 832 | 08.12 16:07 |
| MEXPOLSKA | 2,0800 | -0,0500 | -2,35% | 2,1600 | 2,1600 | 2,0300 | 6 425 | 13 155 | 08.12 15:19 |
| MFO | 30,7000 | -0,8000 | -2,54% | 31,6000 | 31,6000 | 30,4000 | 2 131 | 65 517 | 08.12 17:00 |
| MILKILAND | 0,8220 | -0,0140 | -1,67% | 0,8120 | 0,8340 | 0,8120 | 9 720 | 7 996 | 08.12 16:37 |
| MILLENNIUM | 4,4860 | -0,1000 | -2,18% | 4,5600 | 4,5600 | 4,4200 | 595 438 | 2 666 400 | 08.12 17:00 |
| MIRACULUM | 1,2350 | 0,0250 | 2,07% | 1,2100 | 1,2350 | 1,1800 | 16 179 | 19 531 | 08.12 16:38 |
| MIRBUD | 4,2250 | 0,0050 | 0,12% | 4,1650 | 4,3050 | 4,1500 | 101 887 | 431 515 | 08.12 17:02 |
| MLPGROUP | 72,8000 | 1,8000 | 2,54% | 72,8000 | 72,8000 | 70,4000 | 19 | 1 355 | 08.12 17:00 |
| MLSYSTEM | 57,9000 | 0,4000 | 0,70% | 57,0500 | 57,9500 | 56,9000 | 5 264 | 301 722 | 08.12 16:46 |
| MOBRUK | 277,5000 | -4,0000 | -1,42% | 281,5000 | 281,5000 | 275,0000 | 4 114 | 1 141 259 | 08.12 17:00 |
| MOJ | 1,8900 | 0,0900 | 5,00% | 1,8000 | 1,8900 | 1,8000 | 1 054 | 1 902 | 08.12 11:01 |
| MOL | 29,5000 | -2,0000 | -6,35% | 31,5200 | 31,5200 | 29,0400 | 22 049 | 653 139 | 08.12 16:47 |
| MOLECURE | 16,2200 | -0,0800 | -0,49% | 16,2800 | 16,3000 | 15,9000 | 7 451 | 119 286 | 08.12 16:49 |
| MONNARI | 5,1800 | -0,1700 | -3,18% | 5,3300 | 5,3300 | 5,1200 | 15 135 | 79 042 | 08.12 16:44 |
| MOSTALPLC | 17,7000 | -0,0500 | -0,28% | 18,0000 | 18,0000 | 17,7000 | 254 | 4 500 | 08.12 12:17 |
| MOSTALWAR | 5,4000 | 0,1000 | 1,89% | 5,3400 | 5,5200 | 5,3000 | 4 370 | 23 623 | 08.12 15:27 |
| MOSTALZAB | 1,9500 | -0,0060 | -0,31% | 1,9640 | 1,9680 | 1,9500 | 22 114 | 43 230 | 08.12 17:00 |
| MUZA | 6,3000 | -0,3000 | -4,55% | 6,3000 | 6,3000 | 6,3000 | 1 391 | 8 763 | 06.12 11:26 |
| MWTRADE | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 994 | 4 672 | 08.12 15:31 |
| NANOGROUP | 1,2680 | 0,0640 | 5,32% | 1,2760 | 1,2800 | 1,2100 | 3 619 | 4 563 | 08.12 17:03 |
| NETIA | 6,9400 | 0,0000 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 1 005 | 6 975 | 29.07 12:41 |
| NEUCA | 610,0000 | 10,0000 | 1,67% | 604,0000 | 623,0000 | 603,0000 | 216 | 131 431 | 08.12 17:00 |
| NEWAG | 16,0000 | 0,1500 | 0,95% | 16,0000 | 16,0000 | 15,6000 | 1 542 | 24 511 | 08.12 16:22 |
| NEXITY | 2,7600 | -0,0300 | -1,08% | 2,7900 | 2,7900 | 2,6400 | 2 837 | 7 599 | 08.12 15:14 |
| NOVATURAS | 14,5200 | 1,3200 | 10,00% | 14,5200 | 14,5200 | 14,5200 | 1 | 15 | 06.12 15:46 |
| NOVAVISGR | 1,4500 | 0,0100 | 0,69% | 1,4000 | 1,4500 | 1,3850 | 7 747 | 11 037 | 08.12 16:44 |
| NOVITA | 90,0000 | -2,0000 | -2,17% | 91,2000 | 91,2000 | 90,0000 | 73 | 6 589 | 08.12 13:52 |
| NTCAPITAL | 0,9460 | -0,0340 | -3,47% | 0,9900 | 1,0050 | 0,9400 | 105 574 | 101 345 | 08.12 17:00 |
| NTTSYSTEM | 4,6600 | 0,2100 | 4,72% | 4,5600 | 4,9000 | 4,5600 | 27 184 | 128 617 | 08.12 16:47 |
| ODLEWNIE | 7,1400 | -0,1600 | -2,19% | 7,3000 | 7,3000 | 7,1400 | 748 | 5 342 | 08.12 13:02 |
| OEX | 30,2000 | -0,1000 | -0,33% | 30,2000 | 30,2000 | 29,7000 | 680 | 20 288 | 08.12 15:15 |
| ONDE | 10,8200 | 0,4200 | 4,04% | 10,5000 | 10,8600 | 10,4600 | 71 463 | 765 889 | 08.12 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 | 0,0998 | 0,0010 | 1,01% | 0,1080 | 0,1250 | 0,0830 | 268 337 | 29 873 | 08.12 16:28 |
| OPONEO.PL | 36,5000 | -0,2000 | -0,54% | 37,0000 | 37,0000 | 35,8000 | 12 512 | 450 757 | 08.12 17:00 |
| OPTEAM | 7,8000 | 0,1000 | 1,30% | 7,7000 | 7,8000 | 7,6600 | 288 | 2 213 | 08.12 15:45 |
| ORANGEPL | 6,2620 | -0,0080 | -0,13% | 6,2980 | 6,2980 | 6,2180 | 2 178 464 | 13 621 805 | 08.12 17:03 |
| ORCOGROUP | 2,5900 | -0,0100 | -0,38% | 2,4750 | 2,5900 | 2,4750 | 95 | 237 | 08.12 17:00 |
| ORZBIALY | 25,7000 | -0,1000 | -0,39% | 25,7000 | 25,7000 | 25,7000 | 11 | 283 | 07.12 15:00 |
| OTLOG | 15,9000 | 1,2500 | 8,53% | 14,8000 | 16,0000 | 14,8000 | 7 889 | 122 577 | 08.12 17:00 |
| OTMUCHOW | 2,6600 | 0,0100 | 0,38% | 2,6500 | 2,6600 | 2,6000 | 2 237 | 5 876 | 08.12 17:00 |
| OVOSTAR | 44,0000 | -2,4000 | -5,17% | 46,4000 | 46,4000 | 44,0000 | 23 | 1 016 | 08.12 15:56 |
| PAMAPOL | 3,7500 | 0,0200 | 0,54% | 3,7100 | 3,8300 | 3,7000 | 7 834 | 29 270 | 08.12 15:35 |
| PANOVA | 11,5000 | 0,0000 | 0,00% | 11,8000 | 12,0000 | 11,5000 | 2 867 | 33 398 | 08.12 17:00 |
| PATENTUS | 1,5200 | -0,0350 | -2,25% | 1,5500 | 1,5500 | 1,4600 | 15 406 | 22 808 | 08.12 16:49 |
| PBG | 0,0154 | -0,0032 | -17,20% | 0,0154 | 0,0154 | 0,0154 | 3 140 112 | 48 358 | 07.12 12:49 |
| PBKM | 90,2000 | 0,2000 | 0,22% | 90,2000 | 90,2000 | 90,2000 | 251 | 22 640 | 20.12 11:00 |
| PBSFINANSE | 0,4760 | 0,0460 | 10,70% | 0,4300 | 0,4760 | 0,4300 | 235 | 101 | 05.12 15:06 |
| PCCEXOL | 3,1900 | 0,0100 | 0,31% | 3,1800 | 3,2000 | 3,1700 | 15 757 | 50 238 | 08.12 17:00 |
| PCCROKITA | 94,0000 | 2,0000 | 2,17% | 92,5000 | 94,0000 | 92,0000 | 6 044 | 562 271 | 08.12 17:00 |
| PCFGROUP | 40,9000 | 0,4000 | 0,99% | 41,8500 | 41,8500 | 39,5000 | 3 137 | 125 608 | 08.12 16:35 |
| PEKABEX | 15,8500 | 0,7000 | 4,62% | 15,1500 | 15,8500 | 15,0000 | 12 636 | 193 426 | 08.12 16:44 |
| PEKAO | 82,4800 | -1,0600 | -1,27% | 83,5000 | 83,5000 | 81,6400 | 337 208 | 27 851 088 | 08.12 17:01 |
| PEMANAGER | 18,5000 | -0,4500 | -2,37% | 18,9500 | 18,9500 | 18,1000 | 371 | 6 873 | 18.06 17:00 |
| PEP | 90,0000 | -0,2000 | -0,22% | 89,9000 | 90,7000 | 88,7000 | 1 339 | 120 326 | 08.12 17:00 |
| PEPCO | 39,4000 | 0,4400 | 1,13% | 39,3800 | 39,7800 | 38,7200 | 429 949 | 16 961 022 | 08.12 17:00 |
| PEPEES | 1,4500 | 0,0000 | 0,00% | 1,4500 | 1,4500 | 1,4000 | 5 420 | 7 593 | 08.12 17:00 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PGE | 7,1220 | 0,1180 | 1,68% | 7,0600 | 7,2220 | 6,9680 | 3 366 801 | 24 001 422 | 08.12 17:00 |
| PGE-PDA | 10,0000 | 0,3000 | 3,09% | 10,0000 | 10,0000 | 10,0000 | 1 000 | 10 000 | 03.06 09:25 |
| PGFGROUP | 0,4170 | -0,0180 | -4,14% | 0,4400 | 0,4400 | 0,4170 | 6 938 | 2 963 | 08.12 14:26 |
| PGNIG | 5,1480 | 0,0780 | 1,54% | 5,0700 | 5,1840 | 4,9800 | 19 995 214 | 102 656 320 | 28.10 17:02 |
| PGSSOFT | 17,9000 | 0,0000 | 0,00% | 17,9000 | 18,0000 | 17,9000 | 390 | 6 996 | 25.10 15:43 |
| PHARMENA | 5,1600 | 0,0000 | 0,00% | 5,1600 | 5,1600 | 5,1600 | 38 | 196 | 08.12 15:00 |
| PHN | 12,9500 | -0,0500 | -0,38% | 13,0000 | 13,0000 | 12,3500 | 3 690 | 46 446 | 08.12 16:40 |
| PHOTON | 12,1900 | 0,0340 | 0,28% | 12,1580 | 12,3600 | 12,0760 | 6 365 | 77 768 | 08.12 17:00 |
| PJPMAKRUM | 12,8000 | -0,2000 | -1,54% | 13,4000 | 13,4000 | 12,8000 | 3 497 | 45 917 | 08.12 13:09 |
| PKNORLEN | 62,9800 | -1,6400 | -2,54% | 64,3200 | 64,3200 | 62,4000 | 1 469 884 | 92 851 304 | 08.12 17:04 |
| PKOBP | 28,1400 | -0,5900 | -2,05% | 28,6300 | 28,6600 | 28,0600 | 1 736 511 | 49 075 492 | 08.12 17:03 |
| PKPCARGO | 15,1300 | -0,3300 | -2,13% | 15,4600 | 15,4600 | 15,0400 | 91 518 | 1 387 699 | 08.12 17:02 |
| PLASTBOX | 2,6800 | 0,0000 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 1 500 | 4 020 | 01.02 11:08 |
| PLAYWAY | 350,0000 | 1,0000 | 0,29% | 349,0000 | 358,5000 | 345,5000 | 1 468 | 514 843 | 08.12 17:00 |
| PLAZACNTR | 1,8000 | 0,0000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 989 | 1 780 | 08.12 15:13 |
| PMPG | 2,8800 | 0,0000 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 884 | 2 546 | 08.12 09:55 |
| POLICE | 10,5500 | -0,3500 | -3,21% | 10,9000 | 11,0000 | 10,5500 | 516 | 5 564 | 08.12 14:27 |
| POLIMEXMS | 4,4460 | -0,0660 | -1,46% | 4,5100 | 4,5100 | 4,2140 | 697 243 | 3 050 827 | 08.12 17:00 |
| POLTREG | 45,5000 | 0,0000 | 0,00% | 44,9000 | 45,5000 | 43,5000 | 729 | 32 910 | 08.12 17:00 |
| POLTREG-PDA | 71,0000 | 2,0000 | 2,90% | 65,2000 | 71,0000 | 62,4000 | 2 090 | 143 168 | 20.12 17:00 |
| POLWAX | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 2,9700 | 16 700 | 50 084 | 08.12 16:44 |
| PRAGMAFA | 24,3000 | 0,0000 | 0,00% | 24,3000 | 24,3000 | 24,3000 | 510 | 12 393 | 16.06 09:37 |
| PRAGMAINK | 3,1000 | 0,0500 | 1,64% | 3,1000 | 3,1000 | 2,9800 | 1 436 | 4 325 | 07.12 14:56 |
| PRIMAMODA | 0,7150 | 0,0050 | 0,70% | 0,7150 | 0,7150 | 0,7150 | 300 | 215 | 07.12 09:01 |
| PRIMETECH | 0,9600 | -0,0600 | -5,88% | 0,9600 | 0,9600 | 0,9600 | 3 210 | 3 082 | 08.12 15:00 |
| PROCAD | 2,4000 | -0,0200 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 615 | 1 476 | 28.06 11:00 |
| PROCHEM | 33,6000 | -0,2000 | -0,59% | 33,8000 | 33,8000 | 32,6000 | 303 | 10 022 | 08.12 17:00 |
| PROTEKTOR | 2,2100 | -0,0100 | -0,45% | 2,2200 | 2,2200 | 2,1800 | 151 | 330 | 08.12 17:00 |
| PROVIDENT | 6,3000 | 0,4500 | 7,69% | 5,8500 | 6,4000 | 5,4000 | 18 420 | 110 356 | 21.02 16:42 |
| PULAWY | 74,0000 | -0,2000 | -0,27% | 73,2000 | 74,2000 | 73,0000 | 436 | 31 883 | 08.12 16:48 |
| PUNKPIRAT | 0,3070 | -0,0030 | -0,97% | 0,3070 | 0,3070 | 0,2900 | 9 652 | 2 876 | 08.12 15:06 |
| PURE | 39,1500 | -0,8500 | -2,13% | 40,0000 | 40,0000 | 38,2500 | 3 258 | 127 244 | 08.12 17:00 |
| PZU | 32,6700 | 0,6600 | 2,06% | 32,0400 | 32,7000 | 31,7800 | 1 486 150 | 48 270 552 | 08.12 17:01 |
| QUANTUM | 28,0000 | 2,2000 | 8,53% | 25,8000 | 28,0000 | 25,8000 | 21 | 586 | 08.12 15:00 |
| QUERCUS | 3,3900 | 0,0900 | 2,73% | 3,3800 | 3,3900 | 3,3700 | 5 694 | 19 231 | 08.12 16:49 |
| R22 | 41,2000 | 1,2000 | 3,00% | 39,9000 | 41,2500 | 39,9000 | 8 272 | 334 705 | 08.12 16:31 |
| RADPOL | 1,9250 | -0,0750 | -3,75% | 2,0000 | 2,2000 | 1,8700 | 99 390 | 194 994 | 03.02 17:04 |
| RAFAKO | 1,5100 | 0,0000 | 0,00% | 1,5240 | 1,5240 | 1,5000 | 120 758 | 182 316 | 08.12 17:00 |
| RAFAMET | 15,5000 | 0,4000 | 2,65% | 15,5000 | 15,5000 | 15,5000 | 11 | 171 | 06.12 17:00 |
| RAINBOW | 18,7800 | -0,0400 | -0,21% | 18,8000 | 18,8400 | 18,7800 | 1 335 | 25 103 | 08.12 16:03 |
| RANKPROGR | 1,8350 | 0,0400 | 2,23% | 1,8550 | 1,9400 | 1,7700 | 36 650 | 66 896 | 08.12 16:45 |
| RAWLPLUG | 14,2000 | -0,1000 | -0,70% | 14,3000 | 14,3000 | 14,2000 | 17 | 242 | 08.12 16:10 |
| REDAN | 0,1435 | -0,0065 | -4,33% | 0,1325 | 0,1435 | 0,1325 | 89 995 | 12 006 | 08.12 16:05 |
| REINHOLD | 0,1000 | -0,0100 | -9,09% | 0,1010 | 0,1010 | 0,1000 | 18 165 | 1 821 | 06.12 15:00 |
| REINO | 1,3500 | 0,0000 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 200 | 270 | 08.12 09:00 |
| RELPOL | 5,6800 | 0,0000 | 0,00% | 5,7000 | 5,7400 | 5,6800 | 5 605 | 31 947 | 08.12 16:18 |
| REMAK | 11,5500 | 0,2500 | 2,21% | 12,0000 | 12,0000 | 11,2000 | 1 708 | 19 241 | 08.12 17:00 |
| RESBUD | 0,5200 | 0,0020 | 0,39% | 0,5180 | 0,5200 | 0,5180 | 1 000 | 518 | 08.12 15:10 |
| RONSON | 2,4600 | -0,0200 | -0,81% | 2,4800 | 2,4800 | 2,4600 | 6 110 | 15 091 | 11.02 13:19 |
| ROPCZYCE | 30,0000 | -1,0000 | -3,23% | 31,0000 | 31,0000 | 29,8000 | 217 | 6 517 | 08.12 13:51 |
| RYVU | 59,6000 | 2,6000 | 4,56% | 58,5000 | 59,9000 | 58,2000 | 23 875 | 1 408 509 | 08.12 17:00 |
| SANOK | 14,5800 | -0,0600 | -0,41% | 14,4800 | 14,7000 | 14,4800 | 893 | 13 063 | 08.12 16:14 |
| SANPL | 259,4000 | -3,8000 | -1,44% | 262,8000 | 263,0000 | 257,6000 | 25 455 | 6 612 346 | 08.12 17:00 |
| SANTANDER | 12,9000 | -0,2500 | -1,90% | 12,9000 | 13,1500 | 12,9000 | 1 687 | 22 102 | 08.12 16:10 |
| SANWIL | 1,1350 | 0,0150 | 1,34% | 1,1200 | 1,1350 | 1,1150 | 5 270 | 5 925 | 08.12 11:46 |
| SATIS | 0,4300 | -0,0380 | -8,12% | 0,4420 | 0,4590 | 0,4155 | 16 496 | 7 158 | 08.12 16:45 |
| SECOGROUP | 22,6000 | 2,8000 | 14,14% | 20,4000 | 22,6000 | 20,4000 | 1 439 | 31 189 | 08.12 17:00 |
| SEKO | 6,4000 | 0,0500 | 0,79% | 6,4000 | 6,4000 | 6,2500 | 224 | 1 418 | 08.12 13:40 |
| SELENAFM | 23,7000 | -0,1000 | -0,42% | 23,7000 | 23,7000 | 23,0000 | 961 | 22 316 | 08.12 15:08 |
| SELVITA | 82,6000 | 0,6000 | 0,73% | 82,2000 | 82,8000 | 81,4000 | 8 131 | 670 709 | 08.12 17:00 |
| SERINUS | 5,1500 | -0,1000 | -1,90% | 5,1500 | 5,3000 | 5,1000 | 23 941 | 123 622 | 08.12 16:48 |
| SESCOM | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 30 | 840 | 08.12 10:02 |
| SFINKS | 0,3800 | -0,0060 | -1,55% | 0,3760 | 0,3800 | 0,3670 | 18 920 | 7 043 | 08.12 15:18 |
| SHOPER | 28,5500 | -0,9500 | -3,22% | 29,4000 | 29,4000 | 28,5000 | 3 708 | 106 656 | 08.12 17:03 |
| SILVAIR-REGS | 5,2000 | 0,1500 | 2,97% | 5,2500 | 5,2500 | 5,2000 | 504 | 2 621 | 08.12 16:23 |
| SILVANO | 4,5000 | 0,1010 | 2,30% | 4,3990 | 4,5000 | 4,3990 | 2 052 | 9 028 | 08.12 17:00 |
| SIMFABRIC | 3,7500 | 0,0800 | 2,18% | 3,6900 | 3,9400 | 3,6900 | 101 327 | 385 488 | 08.12 17:00 |
| SIMPLE | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 41 | 504 | 04.01 11:00 |
| SKARBIEC | 19,6500 | 0,2500 | 1,29% | 19,3500 | 19,6500 | 19,3500 | 4 768 | 92 395 | 08.12 17:00 |
| SKOTAN | 1,1600 | 0,0000 | 0,00% | 1,1600 | 1,1600 | 1,1300 | 7 590 | 8 742 | 08.12 15:23 |
| SKYLINE | 0,7000 | 0,0100 | 1,45% | 0,7000 | 0,7000 | 0,7000 | 500 | 350 | 02.12 11:24 |
| SLEEPZAG | 0,2180 | -0,0020 | -0,91% | 0,2200 | 0,2200 | 0,2180 | 16 000 | 3 494 | 06.12 17:03 |
| SNIEZKA | 61,4000 | 1,2000 | 1,99% | 62,0000 | 62,0000 | 60,4000 | 332 | 20 336 | 08.12 16:49 |
| SOHODEV | 0,5750 | 0,0000 | 0,00% | 0,5750 | 0,5750 | 0,5750 | 11 | 6 | 08.12 15:00 |
| SOLAR | 5,1000 | -0,0800 | -1,54% | 5,1800 | 5,1800 | 5,1000 | 44 | 228 | 08.12 16:42 |
| SONEL | 9,6000 | 0,0000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 15 | 144 | 08.12 09:08 |
| SOPHARMA | 9,9500 | 0,1500 | 1,53% | 9,9500 | 9,9500 | 9,9500 | 679 | 6 756 | 07.12 13:05 |
| SPYROSOFT | 402,0000 | -13,0000 | -3,13% | 415,0000 | 416,0000 | 402,0000 | 267 | 109 223 | 08.12 16:45 |
| STALEXP | 2,6800 | -0,0150 | -0,56% | 2,6950 | 2,7000 | 2,6500 | 131 387 | 353 075 | 08.12 17:00 |
| STALPROD | 242,0000 | 2,0000 | 0,83% | 239,0000 | 244,0000 | 239,0000 | 1 439 | 347 706 | 08.12 17:00 |
| STALPROFI | 10,3600 | -0,1000 | -0,96% | 10,5200 | 10,5400 | 10,3000 | 4 734 | 49 336 | 08.12 16:45 |
| STAPORKOW | 3,9700 | -0,1500 | -3,64% | 4,0800 | 4,1900 | 3,8800 | 26 434 | 106 153 | 08.12 17:00 |
| STARHEDGE | 0,3500 | 0,0000 | 0,00% | 0,2910 | 0,3500 | 0,2910 | 3 558 | 1 185 | 08.12 15:00 |
| STSHOLDING | 16,5880 | -0,5000 | -2,93% | 17,0500 | 17,0500 | 16,3400 | 69 785 | 1 156 757 | 08.12 17:00 |
| SUNEX | 23,0000 | -1,1000 | -4,56% | 24,4000 | 24,4000 | 23,0000 | 99 381 | 2 314 686 | 08.12 17:02 |
| SUWARY | 33,0000 | 0,0000 | 0,00% | 33,0000 | 33,0000 | 33,0000 | 1 | 33 | 08.12 09:00 |
| SWISSMED | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 7 809 | 85 118 | 13.06 15:20 |
| SYGNITY | 22,5000 | -0,2000 | -0,88% | 22,7000 | 22,7000 | 22,5000 | 8 702 | 196 784 | 08.12 16:47 |
| SYNEKTIK | 34,1000 | 0,2500 | 0,74% | 33,9500 | 34,2500 | 32,7500 | 9 231 | 311 175 | 08.12 17:00 |
| TALEX | 14,9000 | 0,0000 | 0,00% | 14,6000 | 14,9000 | 14,6000 | 27 | 395 | 08.12 09:02 |
| TARCZYNSKI | 38,0000 | -0,6000 | -1,55% | 38,6000 | 38,6000 | 38,0000 | 605 | 23 031 | 08.12 15:36 |
| TATRY | 137,8000 | 7,8000 | 6,00% | 139,0000 | 139,0000 | 137,8000 | 22 | 3 050 | 08.12 11:39 |
| TAURONPE | 2,1470 | 0,0170 | 0,80% | 2,1300 | 2,1740 | 2,1140 | 3 235 361 | 6 940 765 | 08.12 17:00 |
| TBULL | 7,5000 | -0,8200 | -9,86% | 8,3000 | 8,3000 | 7,5000 | 4 567 | 34 877 | 08.12 15:16 |
| TENDERHUT | 39,2000 | -0,8000 | -2,00% | 39,4000 | 39,5000 | 39,0000 | 115 | 4 509 | 08.12 16:39 |
| TERMOREX | 0,6300 | -0,0200 | -3,08% | 0,6300 | 0,6300 | 0,6300 | 450 | 284 | 08.12 09:35 |
| TESGAS | 3,5900 | 0,0000 | 0,00% | 3,5900 | 3,5900 | 3,5900 | 704 | 2 527 | 08.12 12:28 |
| TIM | 28,6000 | 0,3000 | 1,06% | 28,3000 | 28,7500 | 28,2500 | 11 837 | 338 229 | 08.12 17:00 |
| TORPOL | 17,7800 | -0,3200 | -1,77% | 17,9800 | 17,9800 | 17,5200 | 38 307 | 681 530 | 08.12 17:00 |
| TOWERINVT | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 206 | 2 081 | 28.11 09:00 |
| TOYA | 5,1600 | 0,0000 | 0,00% | 5,1600 | 5,2000 | 5,1300 | 14 089 | 72 714 | 08.12 17:00 |
| TRAKCJA | 1,5760 | -0,0220 | -1,38% | 1,5600 | 1,5920 | 1,5600 | 24 760 | 38 912 | 08.12 17:03 |
| TRANSPOL | 2,9000 | -0,0900 | -3,01% | 2,9900 | 2,9900 | 2,9000 | 1 697 | 4 939 | 08.12 15:23 |
| TRITON | 3,7800 | 0,1200 | 3,28% | 3,7800 | 3,7800 | 3,7800 | 66 | 249 | 07.12 15:00 |
| TSGAMES | 136,4000 | -5,1000 | -3,60% | 141,5000 | 141,5000 | 135,3000 | 28 433 | 3 921 939 | 08.12 17:00 |
| ULMA | 57,0000 | 0,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | 1 | 57 | 08.12 09:01 |
| ULTGAMES | 16,4200 | 0,0200 | 0,12% | 16,3800 | 16,5800 | 16,0400 | 3 463 | 56 238 | 08.12 15:57 |
| UNFOLD | 2,6000 | 0,0000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 2 | 5 | 08.12 09:00 |
| UNIBEP | 8,2000 | 0,0400 | 0,49% | 8,2000 | 8,2000 | 8,2000 | 327 | 2 681 | 08.12 14:06 |
| UNICREDIT | 59,0000 | 1,1100 | 1,92% | 59,0000 | 59,0000 | 59,0000 | 20 | 1 180 | 07.12 09:34 |
| UNIMA | 5,7600 | 0,3000 | 5,49% | 5,4600 | 5,7600 | 5,3000 | 8 559 | 48 014 | 08.12 13:56 |
| UNIMOT | 89,0000 | -2,2000 | -2,41% | 91,2000 | 91,2000 | 87,5000 | 8 681 | 767 473 | 08.12 17:00 |
| URSUS | 0,0133 | -0,0010 | -6,99% | 0,0121 | 0,0200 | 0,0115 | 10 283 318 | 147 423 | 14.10 17:02 |
| VERCOM | 42,1000 | -0,3000 | -0,71% | 42,4000 | 42,8000 | 41,8000 | 1 209 | 51 314 | 08.12 16:48 |
| VERCOM-PDA | 51,9000 | 0,4600 | 0,89% | 51,5500 | 51,9000 | 51,5500 | 989 | 51 200 | 23.06 13:13 |
| VIGOPHOTN | 500,0000 | -4,0000 | -0,79% | 499,0000 | 500,0000 | 496,0000 | 114 | 56 885 | 08.12 15:44 |
| VINDEXUS | 6,1800 | 0,0000 | 0,00% | 6,1600 | 6,2000 | 6,1200 | 32 600 | 200 158 | 08.12 13:49 |
| VISTAL | 0,7420 | 0,0090 | 1,23% | 0,7560 | 0,7560 | 0,7260 | 21 445 | 15 956 | 08.12 17:00 |
| VIVID | 0,9780 | 0,0280 | 2,95% | 0,9620 | 0,9800 | 0,9400 | 24 750 | 23 585 | 08.12 16:16 |
| VOTUM | 47,9000 | 0,0000 | 0,00% | 48,0000 | 49,0000 | 47,5000 | 19 283 | 929 020 | 08.12 17:00 |
| VOXEL | 42,6000 | 0,1000 | 0,24% | 42,8000 | 43,0000 | 42,6000 | 4 724 | 202 623 | 08.12 17:02 |
| VRG | 3,3900 | 0,0100 | 0,30% | 3,3600 | 3,4200 | 3,3000 | 66 285 | 219 840 | 08.12 17:00 |
| WARIMPEX | 3,1600 | 0,0600 | 1,94% | 3,1600 | 3,1600 | 3,1600 | 735 | 2 323 | 08.12 14:59 |
| WASKO | 1,5150 | -0,0150 | -0,98% | 1,4800 | 1,5200 | 1,4750 | 37 488 | 55 612 | 08.12 17:00 |
| WAWEL | 442,0000 | 9,0000 | 2,08% | 442,0000 | 442,0000 | 431,0000 | 523 | 225 618 | 08.12 16:12 |
| WIELTON | 6,9300 | -0,0700 | -1,00% | 7,0000 | 7,0000 | 6,7800 | 51 368 | 353 382 | 08.12 17:00 |
| WIKANA | 3,2500 | 0,1700 | 5,52% | 3,1500 | 3,2500 | 3,1000 | 5 344 | 17 094 | 06.12 16:44 |
| WINVEST | 0,2500 | -0,0100 | -3,85% | 0,2500 | 0,2500 | 0,2500 | 124 | 31 | 08.12 15:05 |
| WIRTUALNA | 87,7000 | -3,9000 | -4,26% | 93,2000 | 93,6000 | 85,5000 | 11 135 | 1 005 496 | 08.12 17:03 |
| WITTCHEN | 24,0000 | 1,2000 | 5,26% | 22,8000 | 24,0000 | 22,7000 | 14 208 | 335 203 | 08.12 16:49 |
| WOJAS | 4,9800 | 0,0800 | 1,63% | 4,9800 | 4,9800 | 4,9000 | 685 | 3 367 | 08.12 11:14 |
| XTB | 28,7000 | -0,4800 | -1,64% | 29,1800 | 29,4000 | 28,3200 | 195 890 | 5 655 552 | 08.12 17:00 |
| XTPL | 74,0000 | -2,0000 | -2,63% | 76,0000 | 76,0000 | 72,4000 | 4 031 | 296 083 | 08.12 17:00 |
| YOLO | 0,3790 | -0,0020 | -0,52% | 0,3720 | 0,3800 | 0,3690 | 86 364 | 32 084 | 08.12 16:05 |
| ZAMET | 0,9640 | 0,0080 | 0,84% | 0,9420 | 0,9640 | 0,9400 | 8 872 | 8 376 | 07.12 17:00 |
| ZEPAK | 23,5000 | -1,0000 | -4,08% | 24,1500 | 24,9000 | 23,4000 | 138 064 | 3 301 523 | 08.12 17:04 |
| ZPUE | 374,0000 | -13,0000 | -3,36% | 388,0000 | 388,0000 | 374,0000 | 28 | 10 534 | 01.12 09:16 |
| ZREMB | 1,9350 | 0,0050 | 0,26% | 1,9250 | 1,9400 | 1,9250 | 940 | 1 818 | 08.12 10:49 |
| ZUE | 4,7000 | 0,3000 | 6,82% | 4,7500 | 4,8400 | 4,5900 | 51 524 | 241 930 | 08.12 16:37 |
| ZYWIEC | 483,0000 | 0,0000 | 0,00% | 483,0000 | 483,0000 | 483,0000 | 275 | 132 825 | 08.12 17:00 |
