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 | 3,4300 | -0,0600 | -1,72% | 3,4850 | 3,5250 | 3,3850 | 37 018 | 127 074 | 29.07 12:40 |
| 08OCTAVA | 1,0300 | 0,0000 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 13 | 13 | 29.07 11:00 |
| 11BIT | 484,6000 | 4,6000 | 0,96% | 481,2000 | 487,0000 | 480,0000 | 1 877 | 907 189 | 29.07 12:51 |
| 3RGAMES | 0,8100 | 0,0080 | 1,00% | 0,8100 | 0,8100 | 0,8100 | 1 511 | 1 224 | 29.07 12:10 |
| 4FUNMEDIA | 5,5400 | -0,0200 | -0,36% | 5,5600 | 5,5600 | 5,3400 | 1 257 | 6 717 | 29.07 12:33 |
| ABPL | 59,6000 | 0,6000 | 1,02% | 59,0000 | 60,0000 | 59,0000 | 819 | 46 324 | 29.07 12:13 |
| ACAUTOGAZ | 37,3000 | -0,1000 | -0,27% | 37,4000 | 37,3000 | 37,3000 | 9 | 261 | 29.07 09:45 |
| ACTION | 10,3000 | -0,1500 | -1,44% | 10,4000 | 10,4500 | 10,2000 | 13 792 | 142 404 | 29.07 11:43 |
| ADIUVO | 4,9000 | 0,1200 | 2,51% | 4,9000 | 4,9000 | 4,9000 | 5 | 25 | 29.07 09:00 |
| AGORA | 9,3400 | -0,0600 | -0,64% | 9,5000 | 9,5600 | 9,3400 | 1 719 | 16 220 | 29.07 12:49 |
| AGROTON | 7,7000 | -0,0800 | -1,03% | 7,9600 | 7,9600 | 7,6600 | 2 387 | 18 420 | 29.07 11:21 |
| AIGAMES | 9,2000 | 0,1000 | 1,10% | 9,1000 | 9,4500 | 9,1000 | 2 347 | 21 432 | 29.07 12:28 |
| AILLERON | 12,6500 | 0,1500 | 1,20% | 12,5000 | 12,7000 | 12,5000 | 2 022 | 25 411 | 29.07 11:58 |
| AIRWAY | 1,2200 | 0,0000 | 0,00% | 1,2460 | 1,2460 | 1,1840 | 47 119 | 56 690 | 29.07 12:40 |
| ALIOR | 36,1600 | 0,3600 | 1,01% | 36,0000 | 36,4500 | 35,9200 | 148 115 | 5 354 034 | 29.07 12:51 |
| ALLEGRO | 68,0200 | -0,8200 | -1,19% | 68,5900 | 70,2400 | 67,5700 | 731 706 | 50 280 400 | 29.07 12:52 |
| ALTA | 2,9800 | 0,1100 | 3,83% | 2,8700 | 2,9800 | 2,8700 | 18 075 | 52 989 | 29.07 12:20 |
| ALTUSTFI | 1,6200 | 0,0000 | 0,00% | 1,6300 | 1,6300 | 1,5750 | 3 539 | 5 588 | 29.07 12:31 |
| ALUMETAL | 59,6000 | 0,0000 | 0,00% | 59,6000 | 59,6000 | 58,4000 | 1 287 | 75 728 | 29.07 11:52 |
| AMBRA | 22,0000 | 0,0000 | 0,00% | 22,0000 | 22,0000 | 21,8000 | 1 335 | 29 201 | 29.07 12:47 |
| AMICA | 150,0000 | -0,4000 | -0,27% | 150,4000 | 150,4000 | 147,2000 | 2 164 | 322 065 | 29.07 12:51 |
| AMPLI | 0,5700 | -0,0150 | -2,56% | 0,5700 | 0,5700 | 0,5700 | 724 | 413 | 29.07 11:01 |
| AMREST | 26,4400 | -0,5400 | -2,00% | 26,6600 | 27,0800 | 26,4400 | 8 285 | 220 577 | 29.07 12:51 |
| ANSWEAR | 32,0000 | 0,0000 | 0,00% | 32,1000 | 32,1000 | 31,6500 | 294 | 9 363 | 29.07 11:21 |
| APATOR | 24,0000 | 0,2000 | 0,84% | 23,8000 | 24,1000 | 23,8000 | 4 629 | 110 886 | 29.07 12:45 |
| APLISENS | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 10 | 128 | 29.07 09:04 |
| APSENERGY | 3,3300 | -0,1200 | -3,48% | 3,4500 | 3,4500 | 3,3300 | 45 | 150 | 29.07 12:07 |
| ARCHICOM | 22,4000 | 0,1000 | 0,45% | 22,5000 | 22,5000 | 22,3000 | 118 | 2 638 | 29.07 12:30 |
| ARCTIC | 6,7400 | -0,0800 | -1,17% | 6,7600 | 6,8000 | 6,7200 | 31 179 | 210 281 | 29.07 12:45 |
| ARCUS | 1,2000 | 0,2800 | 30,43% | 0,9900 | 1,2000 | 0,9200 | 17 360 | 18 077 | 09.04 17:00 |
| ARTERIA | 7,7000 | 0,1000 | 1,32% | 7,5500 | 7,7000 | 7,5500 | 2 551 | 19 621 | 29.07 12:45 |
| ARTIFEX | 14,9500 | 0,4500 | 3,10% | 14,5000 | 14,9500 | 14,5000 | 6 270 | 93 216 | 29.07 12:46 |
| ASBIS | 22,7000 | -0,2000 | -0,87% | 23,1000 | 23,2500 | 22,6500 | 85 447 | 1 961 178 | 29.07 12:52 |
| ASMGROUP | 0,6700 | -0,0100 | -1,47% | 0,6700 | 0,6700 | 0,6700 | 1 400 | 938 | 27.07 17:00 |
| ASSECOBS | 36,5000 | 1,0000 | 2,82% | 36,0000 | 36,5000 | 35,3000 | 395 | 14 055 | 29.07 12:06 |
| ASSECOPOL | 80,5000 | 0,8500 | 1,07% | 80,3000 | 80,7500 | 79,8500 | 11 875 | 954 087 | 29.07 12:50 |
| ASSECOSEE | 39,7000 | -0,2000 | -0,50% | 39,9000 | 39,9000 | 39,7000 | 30 | 1 192 | 29.07 11:42 |
| ASTARTA | 48,0000 | 1,0000 | 2,13% | 46,7500 | 48,8000 | 46,7500 | 7 363 | 352 783 | 29.07 12:42 |
| ATAL | 49,6000 | -0,3000 | -0,60% | 49,9000 | 50,4000 | 49,6000 | 836 | 41 743 | 29.07 12:26 |
| ATENDE | 5,0400 | 0,0200 | 0,40% | 5,0400 | 5,0600 | 4,9800 | 27 929 | 139 985 | 29.07 12:43 |
| ATLANTAPL | 8,7800 | 0,3400 | 4,03% | 8,7800 | 8,7800 | 8,7800 | 27 | 237 | 28.07 11:08 |
| ATLANTIS | 3,1200 | -0,0600 | -1,89% | 3,1600 | 3,2600 | 3,1000 | 21 929 | 69 327 | 29.07 12:51 |
| ATLASEST | 2,1400 | -0,0400 | -1,83% | 2,1000 | 2,1400 | 2,0800 | 1 117 | 2 357 | 26.07 17:01 |
| ATM | 12,1000 | -0,4000 | -3,20% | 12,7000 | 12,7000 | 12,1000 | 1 254 | 15 396 | 01.07 13:17 |
| ATMGRUPA | 4,1000 | -0,0100 | -0,24% | 4,1000 | 4,1000 | 4,1000 | 580 | 2 378 | 29.07 09:16 |
| ATREM | 2,2700 | 0,0700 | 3,18% | 2,2700 | 2,2900 | 2,2200 | 3 058 | 6 948 | 29.07 10:57 |
| AUGA | 2,1000 | 0,0000 | 0,00% | 2,1200 | 2,1200 | 2,1000 | 1 000 | 2 102 | 29.07 10:17 |
| AUTOPARTN | 13,1500 | 0,0000 | 0,00% | 13,1500 | 13,3000 | 13,1500 | 14 881 | 196 610 | 29.07 11:59 |
| AWBUD | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 20 | 19 | 09.09 11:00 |
| BAHOLDING | 0,7130 | 0,0040 | 0,56% | 0,7120 | 0,7270 | 0,6820 | 128 635 | 90 842 | 29.07 12:17 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BBIDEV | 5,9200 | -0,1400 | -2,31% | 5,9200 | 5,9200 | 5,8800 | 1 011 | 5 961 | 29.07 12:27 |
| BEDZIN | 8,6000 | 0,0500 | 0,58% | 8,6000 | 8,6000 | 8,6000 | 5 | 43 | 29.07 09:35 |
| BENEFIT | 795,0000 | -3,0000 | -0,38% | 798,0000 | 798,0000 | 795,0000 | 92 | 73 396 | 29.07 12:18 |
| BERLING | 4,9200 | -0,2800 | -5,38% | 4,9200 | 4,9200 | 4,9200 | 427 | 2 101 | 29.07 11:00 |
| BEST | 28,8000 | 0,0000 | 0,00% | 28,8000 | 28,8000 | 28,8000 | 87 | 2 506 | 26.07 09:43 |
| BETACOM | 8,9000 | -0,2000 | -2,20% | 8,9000 | 8,9000 | 8,9000 | 50 | 445 | 29.07 09:00 |
| BIK | 22,4000 | 0,2000 | 0,90% | 22,8000 | 22,8000 | 22,4000 | 9 | 204 | 06.05 14:34 |
| BIOMEDLUB | 8,5500 | -0,1600 | -1,84% | 8,7100 | 8,7700 | 8,4820 | 195 127 | 1 674 246 | 29.07 12:48 |
| BIOTON | 5,0000 | -0,0200 | -0,40% | 4,9650 | 5,0200 | 4,9550 | 11 266 | 56 089 | 29.07 12:35 |
| BNPPPL | 67,2000 | 0,2000 | 0,30% | 67,0000 | 67,2000 | 65,8000 | 10 740 | 721 677 | 29.07 12:28 |
| BOGDANKA | 26,3000 | 1,6000 | 6,48% | 24,7000 | 26,6000 | 24,7000 | 71 346 | 1 856 913 | 29.07 12:51 |
| BOOMBIT | 23,3500 | -0,9000 | -3,71% | 24,0000 | 24,0000 | 22,8000 | 3 421 | 79 832 | 29.07 12:52 |
| BORYSZEW | 3,4000 | 0,0100 | 0,29% | 3,4000 | 3,4050 | 3,3900 | 10 157 | 34 523 | 29.07 12:46 |
| BOS | 7,7000 | 0,1200 | 1,58% | 7,5800 | 7,7000 | 7,4600 | 9 445 | 71 783 | 29.07 12:03 |
| BOWIM | 11,1500 | 0,2500 | 2,29% | 11,1500 | 11,5000 | 11,0000 | 66 691 | 752 131 | 29.07 12:51 |
| BRAND24 | 25,3000 | -0,9000 | -3,44% | 26,2000 | 26,2000 | 24,8000 | 4 898 | 123 331 | 29.07 11:58 |
| BRASTER | 1,0000 | -0,0100 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 69 990 | 69 990 | 29.07 11:21 |
| BSCDRUK | 40,2000 | -0,1000 | -0,25% | 40,5000 | 40,5000 | 40,2000 | 9 | 363 | 24.04 15:29 |
| BUDIMEX | 285,0000 | -1,0000 | -0,35% | 287,5000 | 287,5000 | 282,0000 | 1 893 | 539 477 | 29.07 12:41 |
| BUMECH | 3,3100 | 0,0100 | 0,30% | 3,3100 | 3,3100 | 3,2200 | 2 634 | 8 698 | 29.07 12:14 |
| CAPITAL | 1,9000 | 0,0900 | 4,97% | 1,9000 | 1,9000 | 1,9000 | 13 | 25 | 29.07 11:00 |
| CAPTORTX | 194,9600 | 2,9600 | 1,54% | 192,0000 | 194,9800 | 190,0000 | 33 112 | 6 291 513 | 29.07 12:52 |
| CAPTORTX-PDA | 182,0000 | 0,0000 | 0,00% | 182,0000 | 185,0000 | 180,0000 | 535 | 97 151 | 10.06 17:01 |
| CAVATINA-PDA | 23,9950 | -0,0250 | -0,10% | 24,0000 | 24,0000 | 23,7000 | 7 726 | 184 097 | 29.07 11:27 |
| CCC | 120,4000 | -2,6000 | -2,11% | 123,0000 | 123,6000 | 120,1500 | 54 013 | 6 568 243 | 29.07 12:52 |
| CCENERGY | 1,3100 | -0,0100 | -0,76% | 1,3300 | 1,3400 | 1,2600 | 30 216 | 39 269 | 29.07 12:45 |
| CDPROJEKT | 185,2200 | 1,4400 | 0,78% | 186,0000 | 189,3000 | 184,2000 | 374 859 | 70 379 216 | 29.07 12:52 |
| CDRL | 20,5000 | -1,1000 | -5,09% | 20,5000 | 20,5000 | 20,5000 | 91 | 1 866 | 29.07 09:37 |
| CELTIC | 13,5000 | -1,3000 | -8,78% | 14,2000 | 14,2000 | 13,5000 | 1 696 | 23 636 | 29.07 10:59 |
| CEZ | 107,5000 | 0,0000 | 0,00% | 107,5000 | 107,5000 | 107,0000 | 180 | 19 311 | 29.07 11:42 |
| CFI | 0,2760 | 0,0060 | 2,22% | 0,2710 | 0,2860 | 0,2710 | 60 416 | 16 822 | 29.07 12:44 |
| CIECH | 48,1500 | 0,7000 | 1,48% | 47,9000 | 48,3500 | 47,5000 | 10 223 | 490 001 | 29.07 12:52 |
| CIGAMES | 1,3920 | -0,0100 | -0,71% | 1,4000 | 1,4100 | 1,3900 | 240 396 | 335 213 | 29.07 12:24 |
| CITYSERV | 13,4000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,4000 | 80 | 1 078 | 29.07 10:43 |
| CLNPHARMA | 38,8000 | 0,6000 | 1,57% | 38,2000 | 38,8000 | 38,2000 | 1 039 | 40 164 | 29.07 12:49 |
| CNT | 16,7000 | 0,2500 | 1,52% | 16,6500 | 16,7000 | 16,4000 | 525 | 8 661 | 29.07 10:21 |
| COALENERG | 4,0700 | 0,0200 | 0,49% | 4,0600 | 4,0700 | 3,9000 | 21 399 | 85 394 | 29.07 11:26 |
| COGNOR | 3,8000 | 0,1000 | 2,70% | 3,7000 | 3,8850 | 3,6800 | 227 352 | 865 859 | 29.07 12:52 |
| COMARCH | 268,0000 | 2,0000 | 0,75% | 266,0000 | 268,0000 | 266,0000 | 67 | 17 894 | 29.07 12:22 |
| COMP | 60,4000 | 0,2000 | 0,33% | 60,2000 | 60,4000 | 60,0000 | 1 147 | 69 118 | 29.07 11:53 |
| COMPERIA | 7,0000 | -0,2500 | -3,45% | 7,1000 | 7,1000 | 7,0000 | 4 550 | 32 085 | 29.07 11:42 |
| CORMAY | 1,2000 | -0,0100 | -0,83% | 1,1950 | 1,2000 | 1,1900 | 38 300 | 45 795 | 29.07 12:18 |
| CPGROUP | 9,0000 | -0,0600 | -0,66% | 9,0600 | 9,0600 | 9,0000 | 411 | 3 701 | 29.07 11:51 |
| CREEPYJAR | 767,0000 | 1,0000 | 0,13% | 785,0000 | 785,0000 | 766,0000 | 289 | 222 934 | 29.07 12:14 |
| CYFRPLSAT | 33,0000 | -0,0800 | -0,24% | 33,3000 | 33,3000 | 32,9000 | 120 731 | 3 987 051 | 29.07 12:50 |
| CZTOREBKA | 0,6000 | 0,0000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 100 | 60 | 29.07 09:00 |
| DADELO | 21,9900 | 0,3900 | 1,81% | 22,0000 | 22,3500 | 21,5800 | 588 | 12 893 | 29.07 12:45 |
| DATAWALK | 194,0000 | -3,0000 | -1,52% | 197,0000 | 197,0000 | 194,0000 | 255 | 49 753 | 29.07 12:23 |
| DEBICA | 80,6000 | -0,4000 | -0,49% | 81,0000 | 81,2000 | 80,6000 | 482 | 39 043 | 29.07 11:28 |
| DECORA | 40,5000 | 0,5000 | 1,25% | 39,6000 | 40,5000 | 39,6000 | 4 765 | 190 966 | 29.07 12:34 |
| DEKPOL | 34,7000 | -1,2000 | -3,34% | 36,0000 | 36,0000 | 34,7000 | 42 | 1 460 | 29.07 11:46 |
| DELKO | 16,0000 | 0,0000 | 0,00% | 15,8600 | 16,0000 | 15,8600 | 346 | 5 535 | 29.07 12:47 |
| DEVELIA | 3,4450 | 0,0550 | 1,62% | 3,3900 | 3,4500 | 3,3900 | 21 797 | 74 817 | 29.07 12:47 |
| DGA | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 2 | 12 | 29.07 09:00 |
| DIGITREE | 8,9000 | 0,0000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 10 | 89 | 29.07 10:17 |
| DINOPL | 300,3000 | 0,6000 | 0,20% | 301,1000 | 302,8000 | 298,0000 | 13 065 | 3 932 476 | 29.07 12:50 |
| DOMDEV | 140,6000 | 1,8000 | 1,30% | 139,4000 | 141,0000 | 139,4000 | 5 533 | 775 471 | 29.07 12:46 |
| DROP | 0,1900 | 0,0070 | 3,83% | 0,2000 | 0,2000 | 0,1900 | 20 162 | 3 901 | 06.11 15:22 |
| DROZAPOL | 7,3000 | 0,1000 | 1,39% | 7,2000 | 7,5000 | 7,2000 | 9 289 | 68 157 | 29.07 12:49 |
| ECHO | 4,6200 | 0,0300 | 0,65% | 4,5900 | 4,6200 | 4,5900 | 8 369 | 38 488 | 29.07 12:52 |
| EDINVEST | 4,0200 | 0,0200 | 0,50% | 4,0200 | 4,0200 | 4,0200 | 44 | 177 | 29.07 09:00 |
| EFEKT | 7,7600 | 0,2600 | 3,47% | 7,4000 | 7,7600 | 7,4000 | 151 | 1 118 | 27.07 16:17 |
| EKOEXPORT | 3,1800 | 0,0150 | 0,47% | 3,1500 | 3,1800 | 3,1450 | 5 386 | 16 975 | 29.07 11:59 |
| 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 | -0,68% | 5,8400 | 5,9400 | 5,8200 | 5 129 | 30 138 | 29.07 11:45 |
| ELEMENTAL | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4100 | 30 181 | 72 954 | 17.12 17:00 |
| ELKOP | 0,5300 | -0,0060 | -1,12% | 0,5340 | 0,5340 | 0,5220 | 12 045 | 6 342 | 29.07 11:41 |
| ELZAB | 4,7000 | -0,0100 | -0,21% | 4,6000 | 4,7000 | 4,6000 | 13 006 | 59 828 | 29.07 12:41 |
| EMCINSMED | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 5 | 68 | 29.07 09:07 |
| ENAP | 1,6100 | 0,0000 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 2 | 3 | 29.07 09:00 |
| ENEA | 8,6700 | 0,2550 | 3,03% | 8,5000 | 8,7400 | 8,4700 | 192 797 | 1 662 989 | 29.07 12:52 |
| ENELMED | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 520 | 8 840 | 29.07 10:27 |
| ENERGA | 7,7800 | 0,0100 | 0,13% | 7,8300 | 7,9300 | 7,7800 | 30 367 | 237 985 | 29.07 12:48 |
| ENERGOINS | 1,6300 | 0,0000 | 0,00% | 1,6300 | 1,6300 | 1,5800 | 5 271 | 8 356 | 29.07 10:33 |
| ENTER | 33,8000 | -1,0000 | -2,87% | 34,8500 | 34,8500 | 33,7000 | 304 | 10 273 | 29.07 12:05 |
| ERBUD | 86,2000 | -1,2000 | -1,37% | 87,8000 | 87,8000 | 86,0000 | 1 866 | 161 148 | 29.07 12:46 |
| ERG | 45,0000 | -2,2000 | -4,66% | 47,2000 | 47,2000 | 45,0000 | 171 | 7 699 | 29.07 12:42 |
| ESOTIQ | 35,5000 | 1,0000 | 2,90% | 34,4000 | 35,5000 | 34,4000 | 1 801 | 63 475 | 29.07 12:09 |
| EUCO | 4,8400 | 0,1400 | 2,98% | 4,8400 | 4,8400 | 4,8400 | 2 | 10 | 29.07 09:05 |
| EUROCASH | 12,4100 | 0,3400 | 2,82% | 12,1800 | 12,5400 | 12,1000 | 128 702 | 1 593 151 | 29.07 12:47 |
| EUROHOLD | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 440 | 3 784 | 28.07 16:19 |
| EUROTEL | 39,9000 | 1,1000 | 2,84% | 38,4000 | 40,3000 | 38,4000 | 3 709 | 145 280 | 29.07 12:42 |
| FAMUR | 2,2500 | 0,0050 | 0,22% | 2,2300 | 2,2500 | 2,2150 | 57 599 | 128 311 | 29.07 12:38 |
| FASING | 12,4000 | 0,5500 | 4,64% | 11,8000 | 12,4000 | 11,8000 | 2 518 | 29 806 | 27.07 16:49 |
| FASTFIN | 1,2500 | 0,0300 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 817 | 1 021 | 29.07 11:00 |
| FEERUM | 10,8000 | 0,3000 | 2,86% | 10,8500 | 10,8500 | 10,5000 | 685 | 7 320 | 29.07 10:29 |
| FERRO | 37,4000 | 0,4000 | 1,08% | 37,0000 | 37,6000 | 36,8000 | 1 281 | 47 848 | 29.07 12:48 |
| FERRUM | 4,3300 | 0,1500 | 3,59% | 4,3000 | 4,3500 | 4,1800 | 5 234 | 22 146 | 29.07 12:11 |
| FMG | 25,6000 | 0,0000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | 75 | 1 920 | 16.07 11:00 |
| FON | 0,3040 | 0,0040 | 1,33% | 0,2960 | 0,3040 | 0,2920 | 25 914 | 7 672 | 29.07 12:39 |
| FORTE | 57,3000 | 0,3000 | 0,53% | 57,0000 | 57,7000 | 56,4000 | 403 | 23 158 | 29.07 12:37 |
| GAMEOPS | 12,1000 | 0,1000 | 0,83% | 12,3000 | 12,5600 | 12,1000 | 15 439 | 188 339 | 29.07 12:51 |
| GAMFACTOR | 11,1200 | -0,3800 | -3,30% | 11,5000 | 11,5000 | 10,9400 | 14 882 | 164 542 | 29.07 12:39 |
| GAMFACTOR-PDA | 17,6120 | -0,2880 | -1,61% | 17,9000 | 18,2440 | 17,5140 | 1 130 | 20 300 | 15.01 17:00 |
| GETIN | 1,2440 | 0,0160 | 1,30% | 1,2300 | 1,2580 | 1,2200 | 83 543 | 103 751 | 29.07 12:41 |
| GETINOBLE | 0,1788 | -0,0006 | -0,33% | 0,1794 | 0,1794 | 0,1752 | 112 125 | 19 915 | 29.07 12:17 |
| GLCOSMED | 3,6300 | -0,0500 | -1,36% | 3,6800 | 3,6800 | 3,5500 | 5 632 | 20 156 | 29.07 12:30 |
| GOBARTO | 5,1500 | -0,4000 | -7,21% | 5,6500 | 5,6500 | 5,1500 | 501 | 2 630 | 29.07 10:11 |
| GPW | 44,3400 | 0,3000 | 0,68% | 44,2000 | 44,4000 | 43,7000 | 26 009 | 1 144 333 | 29.07 12:49 |
| GROCLIN | 3,1200 | 0,0100 | 0,32% | 3,1100 | 3,1300 | 3,1000 | 4 761 | 14 781 | 29.07 11:59 |
| GRODNO | 13,3200 | -0,0800 | -0,60% | 13,5000 | 13,5000 | 13,2000 | 15 897 | 211 483 | 29.07 12:37 |
| GRUPAAZOTY | 30,4000 | 0,7600 | 2,56% | 29,7000 | 30,5000 | 29,7000 | 36 675 | 1 110 541 | 29.07 12:42 |
| GTC | 6,7800 | 0,0300 | 0,44% | 6,6200 | 6,7800 | 6,6200 | 3 333 | 22 244 | 28.07 17:00 |
| HANDLOWY | 45,8500 | 0,4500 | 0,99% | 45,7000 | 46,0000 | 45,6000 | 8 473 | 388 134 | 29.07 12:48 |
| HARPER | 10,5000 | 0,3600 | 3,55% | 10,1400 | 10,5600 | 9,9600 | 10 265 | 105 175 | 29.07 12:52 |
| HELIO | 13,5000 | 0,4000 | 3,05% | 13,5000 | 13,5000 | 13,5000 | 2 | 27 | 29.07 09:05 |
| HERKULES | 1,3550 | 0,0050 | 0,37% | 1,3500 | 1,3900 | 1,3500 | 9 505 | 13 010 | 29.07 11:37 |
| HMINWEST | 29,4000 | 6,4000 | 27,83% | 26,8000 | 29,4000 | 25,1000 | 6 721 | 185 284 | 29.07 09:47 |
| HUUUGE-S144 | 37,0000 | 0,0000 | 0,00% | 37,0000 | 37,1000 | 36,9950 | 19 072 | 705 925 | 29.07 12:43 |
| HYDROTOR | 36,5000 | 0,0000 | 0,00% | 36,5000 | 36,5000 | 36,5000 | 301 | 10 987 | 29.07 12:46 |
| I2DEV | 11,4000 | 0,0000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | 23 | 262 | 29.07 09:00 |
| IBSM | 22,4000 | 2,4000 | 12,00% | 22,4000 | 22,4000 | 22,4000 | 2 | 45 | 29.07 11:06 |
| IDEABANK | 1,5880 | 0,0180 | 1,15% | 1,5980 | 1,6400 | 1,5700 | 150 405 | 240 390 | 30.12 17:00 |
| IDMSA | 1,2700 | 0,0000 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 2 | 3 | 28.07 09:00 |
| IFCAPITAL | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 45 | 157 | 29.07 10:41 |
| IFIRMA | 12,0000 | -0,3000 | -2,44% | 12,3500 | 12,3500 | 12,0000 | 337 | 4 091 | 29.07 12:43 |
| IFSA | 1,3500 | 0,0000 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 192 | 259 | 29.07 10:37 |
| IIAAV | 87,9500 | -0,3500 | -0,40% | 87,9500 | 87,9500 | 87,9500 | 8 | 704 | 20.07 16:05 |
| IMCOMPANY | 27,3000 | 0,5000 | 1,87% | 27,4000 | 27,4000 | 27,3000 | 370 | 10 102 | 29.07 10:25 |
| IMMOBILE | 2,6400 | 0,0000 | 0,00% | 2,6200 | 2,7800 | 2,6200 | 208 | 545 | 29.07 12:51 |
| IMPEL | 13,0000 | 0,0500 | 0,39% | 13,0500 | 13,0500 | 13,0000 | 15 101 | 196 321 | 03.03 13:46 |
| IMPERIO | 3,9000 | -0,0500 | -1,27% | 3,8100 | 3,9500 | 3,8100 | 42 | 162 | 29.07 12:47 |
| IMS | 3,5600 | -0,0100 | -0,28% | 3,5000 | 3,5600 | 3,5000 | 215 | 753 | 29.07 09:26 |
| INC | 6,6000 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,4000 | 18 193 | 119 098 | 29.07 12:50 |
| INGBSK | 188,2000 | 0,6000 | 0,32% | 188,2000 | 188,2000 | 186,6000 | 3 108 | 582 966 | 29.07 12:19 |
| INPRO | 8,5500 | 0,2500 | 3,01% | 8,5500 | 8,6000 | 8,5500 | 152 | 1 300 | 29.07 11:44 |
| INSTALKRK | 31,6000 | -1,3000 | -3,95% | 32,8000 | 32,8000 | 31,6000 | 442 | 14 184 | 29.07 12:25 |
| INTERAOLT | 19,4000 | -0,4800 | -2,41% | 19,9600 | 19,9600 | 19,4000 | 4 247 | 83 237 | 29.07 12:09 |
| INTERBUD | 1,3500 | -0,0100 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 4 400 | 5 940 | 29.07 11:23 |
| INTERCARS | 401,0000 | -4,0000 | -0,99% | 407,0000 | 407,0000 | 401,0000 | 380 | 153 167 | 29.07 12:51 |
| INTERFERI | 4,3000 | 0,0000 | 0,00% | 4,2800 | 4,3000 | 4,2800 | 200 | 856 | 28.07 16:43 |
| INTERSPPL | 1,3500 | 0,0000 | 0,00% | 1,3500 | 1,3500 | 1,2800 | 1 064 | 1 427 | 29.07 12:32 |
| INTROL | 6,1800 | -0,1600 | -2,52% | 6,3400 | 6,3400 | 6,1800 | 511 | 3 214 | 29.07 10:23 |
| INVISTA | 0,6700 | -0,0600 | -8,22% | 0,6700 | 0,6700 | 0,6700 | 140 | 94 | 29.07 10:59 |
| IPOPEMA | 4,6600 | -0,0900 | -1,89% | 4,7800 | 4,7800 | 4,6500 | 11 000 | 51 661 | 29.07 11:31 |
| ITMTRADE | 0,4450 | 0,0000 | 0,00% | 0,4450 | 0,4450 | 0,4450 | 350 | 156 | 29.07 11:00 |
| IZOBLOK | 42,5000 | -1,2000 | -2,75% | 43,2000 | 43,2000 | 42,5000 | 246 | 10 572 | 29.07 11:55 |
| IZOLACJA | 3,2800 | -0,0400 | -1,20% | 3,2200 | 3,3200 | 3,1800 | 4 112 | 13 156 | 29.07 11:25 |
| IZOSTAL | 3,5600 | -0,0500 | -1,39% | 3,6100 | 3,6100 | 3,4700 | 8 438 | 29 916 | 29.07 10:51 |
| JSW | 34,9000 | 1,3900 | 4,15% | 33,6000 | 35,0000 | 33,5200 | 458 962 | 15 838 449 | 29.07 12:52 |
| JWCONSTR | 4,1600 | -0,0200 | -0,48% | 4,1700 | 4,1700 | 3,9600 | 8 027 | 32 433 | 20.05 16:16 |
| JWWINVEST | 2,1700 | -0,0300 | -1,36% | 2,1700 | 2,1700 | 2,1700 | 5 | 11 | 29.07 09:00 |
| K2HOLDING | 22,9000 | -0,5000 | -2,14% | 23,4000 | 23,4000 | 22,9000 | 205 | 4 697 | 29.07 11:03 |
| KBDOM | 0,4900 | 0,0400 | 8,89% | 0,4900 | 0,4900 | 0,4900 | 1 463 | 717 | 29.07 11:00 |
| KCI | 1,3800 | -0,0400 | -2,82% | 1,3750 | 1,4100 | 1,3750 | 11 907 | 16 465 | 29.07 11:25 |
| KERNEL | 50,0000 | 0,5000 | 1,01% | 50,0000 | 50,2000 | 49,5000 | 39 894 | 1 992 161 | 29.07 12:50 |
| KETY | 671,0000 | -11,0000 | -1,61% | 682,0000 | 682,0000 | 669,0000 | 1 557 | 1 049 262 | 29.07 12:49 |
| KGHM | 197,3500 | 4,7000 | 2,44% | 194,1000 | 197,9000 | 193,7000 | 218 206 | 42 800 408 | 29.07 12:52 |
| KGL | 17,0000 | -0,1500 | -0,87% | 17,1000 | 17,1000 | 17,0000 | 192 | 3 264 | 29.07 12:25 |
| KINOPOL | 13,0500 | 0,0500 | 0,38% | 13,0000 | 13,0500 | 12,9000 | 10 580 | 137 754 | 29.07 12:40 |
| KOGENERA | 33,0000 | -0,1000 | -0,30% | 33,1000 | 33,2000 | 33,0000 | 576 | 19 115 | 29.07 12:51 |
| KOMPAP | 19,7000 | 0,8000 | 4,23% | 19,5000 | 19,7000 | 19,5000 | 200 | 3 902 | 29.07 11:58 |
| KOMPUTRON | 4,0400 | -0,1000 | -2,42% | 4,1400 | 4,1400 | 4,0400 | 612 | 2 532 | 29.07 12:28 |
| KPPD | 57,0000 | -1,5000 | -2,56% | 56,5000 | 57,0000 | 56,5000 | 150 | 8 480 | 29.07 11:52 |
| KRAKCHEM | 0,7100 | 0,0000 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 101 | 72 | 27.07 15:00 |
| KREC | 20,6000 | -0,6000 | -2,83% | 21,8000 | 21,8000 | 20,6000 | 522 | 11 104 | 29.07 11:55 |
| KREDYTIN | 13,8000 | 0,0000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 3 | 41 | 29.07 09:00 |
| KRKA | 497,0000 | 4,0000 | 0,81% | 500,0000 | 500,0000 | 495,0000 | 69 | 34 449 | 29.07 11:12 |
| KRUK | 310,0000 | -4,0000 | -1,27% | 314,2000 | 315,0000 | 310,0000 | 4 728 | 1 476 699 | 29.07 12:50 |
| KRUSZWICA | 66,0000 | 0,2000 | 0,30% | 66,0000 | 66,0000 | 66,0000 | 2 | 132 | 26.02 16:11 |
| KRVITAMIN | 18,8200 | -0,1800 | -0,95% | 19,0800 | 19,0800 | 18,8000 | 1 672 | 31 441 | 29.07 10:56 |
| KSGAGRO | 4,1000 | -0,1300 | -3,07% | 4,0400 | 4,2200 | 4,0400 | 9 284 | 38 240 | 29.07 12:40 |
| LABOPRINT | 16,4000 | 0,0000 | 0,00% | 16,4000 | 16,4000 | 16,4000 | 4 | 66 | 29.07 10:39 |
| LARQ | 2,9000 | 0,0200 | 0,69% | 2,7500 | 3,0200 | 2,7500 | 156 950 | 454 285 | 29.07 12:48 |
| LENA | 4,7900 | 0,0500 | 1,05% | 4,8000 | 4,8000 | 4,7900 | 1 585 | 7 606 | 29.07 11:21 |
| LENTEX | 10,1500 | 0,0000 | 0,00% | 10,1500 | 10,2000 | 10,1000 | 8 753 | 89 092 | 29.07 12:25 |
| LIBET | 2,4200 | -0,0100 | -0,41% | 2,4600 | 2,4600 | 2,4200 | 1 155 | 2 795 | 29.07 10:01 |
| LIVECHAT | 131,2000 | -1,0000 | -0,76% | 133,0000 | 133,0000 | 130,0000 | 2 474 | 323 810 | 29.07 12:41 |
| LOKUM | 23,8000 | 1,0000 | 4,39% | 23,8000 | 23,8000 | 23,8000 | 500 | 11 900 | 29.07 09:00 |
| LOTOS | 52,8000 | 0,8800 | 1,69% | 52,7200 | 52,9600 | 52,4000 | 75 323 | 3 961 115 | 29.07 12:50 |
| LPP | 13 580,0000 | -10,0000 | -0,07% | 13 500,0000 | 13 670,0000 | 13 500,0000 | 1 751 | 23 783 840 | 29.07 12:50 |
| LSISOFT | 16,4500 | -0,0500 | -0,30% | 16,0500 | 16,4500 | 16,0500 | 168 | 2 744 | 28.07 12:57 |
| LUBAWA | 1,3740 | 0,0040 | 0,29% | 1,3700 | 1,3740 | 1,3600 | 20 843 | 28 525 | 29.07 12:35 |
| MABION | 62,0000 | 1,9000 | 3,16% | 61,5000 | 62,5000 | 60,8000 | 29 692 | 1 835 553 | 29.07 12:50 |
| MAKARONPL | 6,9600 | 0,0000 | 0,00% | 6,8800 | 6,9600 | 6,8800 | 613 | 4 222 | 28.07 16:41 |
| MANGATA | 79,0000 | 0,0000 | 0,00% | 79,0000 | 79,0000 | 79,0000 | 2 | 158 | 29.07 09:06 |
| MARVIPOL | 8,7000 | 0,1000 | 1,16% | 8,6000 | 8,7000 | 8,6000 | 3 461 | 29 993 | 29.07 12:27 |
| MASTERPHA | 3,6000 | -0,0600 | -1,64% | 3,5300 | 3,6900 | 3,5300 | 1 635 | 5 967 | 28.07 16:42 |
| MAXCOM | 12,2000 | -0,1500 | -1,21% | 12,4000 | 12,4500 | 12,2000 | 244 | 3 000 | 29.07 11:34 |
| MBANK | 321,0000 | 4,2000 | 1,33% | 317,6000 | 321,0000 | 316,6000 | 3 966 | 1 262 463 | 29.07 12:50 |
| MBWS | 6,4000 | 0,1000 | 1,59% | 6,4000 | 6,4000 | 6,4000 | 2 | 13 | 29.07 09:05 |
| MCI | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 50 | 1 050 | 29.07 10:58 |
| MDIENERGIA | 3,3500 | 0,0900 | 2,76% | 3,4400 | 3,4400 | 3,2600 | 899 | 2 969 | 29.07 12:43 |
| MEDIACAP | 2,9400 | -0,0100 | -0,34% | 2,9400 | 2,9400 | 2,9400 | 1 600 | 4 704 | 29.07 12:22 |
| MEDICALG | 26,7500 | -0,3500 | -1,29% | 27,0500 | 27,3000 | 25,2500 | 7 435 | 195 227 | 29.07 12:32 |
| MEDINICE | 29,0000 | 1,5000 | 5,45% | 27,5000 | 29,0000 | 27,0000 | 3 414 | 96 658 | 29.07 11:34 |
| MEGARON | 14,4000 | -4,3000 | -22,99% | 14,4000 | 14,4000 | 14,4000 | 25 | 360 | 28.07 11:01 |
| MENNICA | 20,8000 | -0,3000 | -1,42% | 20,8000 | 20,8000 | 20,8000 | 240 | 4 992 | 29.07 11:56 |
| MERCATOR | 216,2000 | -11,0000 | -4,84% | 228,0000 | 228,4000 | 212,2000 | 56 343 | 12 419 131 | 29.07 12:52 |
| MERCOR | 18,9500 | 0,0000 | 0,00% | 18,9500 | 18,9500 | 18,9500 | 4 | 76 | 28.07 17:00 |
| MEXPOLSKA | 1,9800 | 0,0000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 10 | 20 | 29.07 09:00 |
| MFO | 50,4000 | -1,6000 | -3,08% | 52,0000 | 53,0000 | 50,2000 | 16 095 | 827 344 | 29.07 12:45 |
| MILKILAND | 0,9800 | -0,0200 | -2,00% | 0,9800 | 1,0200 | 0,9800 | 5 525 | 5 455 | 29.07 11:20 |
| MILLENNIUM | 4,8480 | 0,0440 | 0,92% | 4,8040 | 4,8680 | 4,7700 | 1 059 928 | 5 098 017 | 29.07 12:44 |
| MIRACULUM | 1,3900 | -0,0050 | -0,36% | 1,3700 | 1,4050 | 1,3700 | 6 000 | 8 320 | 29.07 11:58 |
| MIRBUD | 4,6350 | 0,0100 | 0,22% | 4,6250 | 4,6700 | 4,5250 | 142 472 | 656 653 | 29.07 12:50 |
| MLPGROUP | 78,0000 | 0,4000 | 0,52% | 78,0000 | 78,0000 | 78,0000 | 1 | 78 | 29.07 09:03 |
| MLPGROUP-PDA | 78,5000 | 1,5000 | 1,95% | 78,5000 | 78,5000 | 78,5000 | 500 | 39 250 | 25.11 10:22 |
| MLSYSTEM | 107,2000 | -1,8000 | -1,65% | 108,0000 | 109,8000 | 107,0000 | 6 139 | 661 822 | 29.07 12:47 |
| MOBRUK | 334,0000 | 4,0000 | 1,21% | 333,0000 | 336,0000 | 330,0000 | 1 723 | 576 453 | 29.07 12:48 |
| MOJ | 1,4000 | -0,0500 | -3,45% | 1,4500 | 1,4500 | 1,4000 | 465 | 654 | 29.07 09:42 |
| MOL | 30,5400 | 0,3400 | 1,13% | 30,7000 | 30,7000 | 30,5400 | 469 | 14 371 | 29.07 12:41 |
| MONNARI | 2,9600 | 0,0600 | 2,07% | 2,9400 | 2,9600 | 2,9000 | 9 917 | 29 217 | 29.07 12:31 |
| MORIZON | 1,9700 | 0,0100 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 1 504 | 2 963 | 02.06 10:20 |
| MOSTALPLC | 24,6000 | 3,5000 | 16,59% | 21,0000 | 25,5000 | 20,2000 | 85 036 | 1 991 981 | 29.07 12:51 |
| MOSTALWAR | 9,6000 | 0,1000 | 1,05% | 9,4600 | 9,8800 | 8,9200 | 104 102 | 994 125 | 29.07 12:48 |
| MOSTALZAB | 1,7700 | 0,0350 | 2,02% | 1,7300 | 1,7900 | 1,6900 | 392 588 | 684 656 | 29.07 12:47 |
| MUZA | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 185 | 1 203 | 29.07 11:11 |
| MWTRADE | 3,7400 | 0,0400 | 1,08% | 3,7400 | 3,7400 | 3,7400 | 10 | 37 | 29.07 10:48 |
| NANOGROUP | 5,1000 | -0,0500 | -0,97% | 5,0000 | 5,1000 | 5,0000 | 2 222 | 11 307 | 29.07 12:13 |
| NETIA | 6,9400 | 0,0000 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 1 005 | 6 975 | 29.07 12:41 |
| NEUCA | 872,0000 | -3,0000 | -0,34% | 888,0000 | 888,0000 | 871,0000 | 101 | 88 989 | 29.07 11:27 |
| NEWAG | 24,8000 | -0,2000 | -0,80% | 25,1000 | 25,1000 | 24,8000 | 1 309 | 32 528 | 29.07 12:49 |
| NEXITY | 10,0500 | 0,0000 | 0,00% | 10,0000 | 10,0500 | 9,8000 | 1 945 | 19 285 | 29.07 12:46 |
| NORTCOAST | 14,9500 | 0,0000 | 0,00% | 14,9500 | 15,0000 | 14,8500 | 4 412 | 65 975 | 29.09 16:35 |
| NOVATURAS | 15,8000 | 0,1000 | 0,64% | 15,8000 | 15,8000 | 15,8000 | 132 | 2 086 | 29.07 09:00 |
| NOVAVISGR | 1,4000 | -0,0550 | -3,78% | 1,4000 | 1,4000 | 1,4000 | 1 067 | 1 494 | 29.07 10:07 |
| NOVITA | 215,0000 | -1,0000 | -0,46% | 216,0000 | 216,0000 | 215,0000 | 26 | 5 595 | 29.07 11:32 |
| NOWAGALA | 0,9900 | 0,0200 | 2,06% | 0,9900 | 0,9900 | 0,9900 | 120 | 119 | 14.12 10:03 |
| NTTSYSTEM | 5,3800 | 0,1800 | 3,46% | 5,2200 | 5,3800 | 5,1800 | 2 428 | 12 839 | 29.07 11:31 |
| OAT | 47,0000 | -0,2500 | -0,53% | 46,8000 | 47,5000 | 46,4000 | 3 232 | 151 260 | 29.07 11:33 |
| ODLEWNIE | 6,3600 | 0,0600 | 0,95% | 6,4000 | 6,4800 | 6,3000 | 5 002 | 31 666 | 29.07 12:23 |
| OEX | 21,3000 | 0,0000 | 0,00% | 21,4000 | 21,4000 | 21,3000 | 1 300 | 27 790 | 29.07 10:27 |
| ONDE | 26,8700 | 0,3700 | 1,40% | 26,9000 | 27,5000 | 26,5200 | 7 286 | 168 046 | 29.07 12:44 |
| ONDE-PDA | 26,5500 | 0,1500 | 0,57% | 26,3650 | 26,6500 | 26,1500 | 27 429 | 726 003 | 29.07 12:52 |
| OPENFIN | 0,7600 | 0,0000 | 0,00% | 0,7480 | 0,7700 | 0,7480 | 502 | 382 | 29.07 10:38 |
| OPONEO.PL | 52,2000 | -0,8000 | -1,51% | 53,0000 | 53,0000 | 52,2000 | 80 | 4 200 | 29.07 12:15 |
| OPTEAM | 15,0000 | -0,1000 | -0,66% | 15,0000 | 15,1000 | 14,9000 | 766 | 11 471 | 29.07 12:02 |
| ORANGEPL | 7,5250 | -0,1650 | -2,15% | 7,6900 | 7,6900 | 7,5200 | 746 630 | 5 662 089 | 29.07 12:52 |
| ORBIS | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 393 | 44 409 | 08.04 14:11 |
| ORCOGROUP | 2,2000 | 0,0000 | 0,00% | 2,0600 | 2,2000 | 2,0500 | 22 852 | 49 809 | 28.07 15:31 |
| ORZBIALY | 24,1000 | -0,9000 | -3,60% | 23,8000 | 24,1000 | 23,8000 | 925 | 22 193 | 29.07 12:33 |
| OTLOG | 12,1000 | 1,3000 | 12,04% | 11,6000 | 12,4000 | 11,5000 | 38 619 | 458 309 | 29.07 12:46 |
| OTMUCHOW | 3,3400 | -0,1000 | -2,91% | 3,4600 | 3,4600 | 3,2200 | 1 646 | 5 504 | 29.07 12:30 |
| OVOSTAR | 80,0000 | 0,0000 | 0,00% | 77,5000 | 80,0000 | 77,5000 | 542 | 43 187 | 29.07 12:51 |
| PAMAPOL | 2,8300 | -0,0700 | -2,41% | 2,9100 | 2,9100 | 2,7300 | 5 200 | 14 413 | 29.07 09:51 |
| PANOVA | 15,0500 | 0,0000 | 0,00% | 14,9000 | 15,0500 | 14,9000 | 97 | 1 445 | 28.07 09:06 |
| PATENTUS | 0,8260 | 0,0060 | 0,73% | 0,8200 | 0,8280 | 0,8040 | 8 110 | 6 659 | 29.07 12:07 |
| PBG | 0,0580 | -0,0020 | -3,33% | 0,0580 | 0,0580 | 0,0580 | 244 231 | 14 165 | 28.07 12:52 |
| PBKM | 87,0000 | -1,0000 | -1,14% | 87,0000 | 87,0000 | 87,0000 | 97 | 8 439 | 29.07 11:15 |
| PBSFINANSE | 0,4500 | 0,0100 | 2,27% | 0,4500 | 0,4500 | 0,4500 | 1 300 | 585 | 28.07 11:00 |
| PCCEXOL | 2,8260 | -0,0180 | -0,63% | 2,8480 | 2,8480 | 2,8200 | 29 969 | 84 829 | 29.07 12:51 |
| PCCROKITA | 80,0000 | 0,1000 | 0,13% | 80,0000 | 80,1000 | 79,0000 | 6 043 | 483 151 | 29.07 12:36 |
| PCFGROUP | 58,4000 | -0,4500 | -0,76% | 58,8500 | 58,8500 | 58,3000 | 1 182 | 69 010 | 29.07 11:43 |
| PCFGROUP-PDA | 71,8800 | -0,1200 | -0,17% | 72,8600 | 73,9800 | 71,8100 | 11 366 | 826 193 | 02.02 17:00 |
| PEKABEX | 26,5000 | -0,2000 | -0,75% | 26,6000 | 26,6000 | 26,5000 | 345 | 9 147 | 29.07 12:18 |
| PEKAO | 94,3400 | 1,0000 | 1,07% | 93,6200 | 94,9600 | 93,4800 | 165 772 | 15 641 995 | 29.07 12:50 |
| PEMANAGER | 18,5000 | -0,4500 | -2,37% | 18,9500 | 18,9500 | 18,1000 | 371 | 6 873 | 18.06 17:00 |
| PEP | 69,4000 | 0,4000 | 0,58% | 68,8000 | 69,9000 | 68,8000 | 196 | 13 584 | 29.07 12:14 |
| PEPCO | 53,7900 | -0,7100 | -1,30% | 55,0600 | 55,0600 | 53,1000 | 43 183 | 2 338 531 | 29.07 12:52 |
| PEPEES | 1,2500 | 0,0300 | 2,46% | 1,2900 | 1,2900 | 1,2200 | 13 102 | 16 185 | 29.07 12:19 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PGE | 8,9360 | 0,2740 | 3,16% | 8,7500 | 8,9380 | 8,7020 | 783 778 | 6 945 072 | 29.07 12:50 |
| PGFGROUP | 2,5100 | -0,0200 | -0,79% | 2,6000 | 2,6000 | 2,5100 | 3 647 | 9 240 | 29.07 09:37 |
| PGNIG | 6,3780 | 0,1240 | 1,98% | 6,2760 | 6,3780 | 6,2760 | 720 854 | 4 571 386 | 29.07 12:52 |
| PGO | 1,4450 | 0,0050 | 0,35% | 1,4450 | 1,4450 | 1,4400 | 31 776 | 45 880 | 25.02 17:01 |
| PGSSOFT | 15,0000 | 0,2000 | 1,35% | 15,0000 | 15,0000 | 14,7500 | 1 859 | 27 616 | 29.07 12:35 |
| PHARMENA | 10,4000 | -0,0600 | -0,57% | 10,4600 | 10,4600 | 10,1400 | 1 074 | 10 990 | 29.07 11:40 |
| PHN | 15,4000 | 0,1000 | 0,65% | 15,3000 | 15,4000 | 15,3000 | 172 | 2 638 | 29.07 12:06 |
| PHOTON | 7,7000 | 0,0500 | 0,65% | 7,6000 | 7,7000 | 7,4000 | 15 150 | 114 806 | 29.07 12:34 |
| PKNORLEN | 73,8800 | 2,3400 | 3,27% | 73,5600 | 74,2800 | 73,0200 | 1 233 721 | 90 977 488 | 29.07 12:52 |
| PKOBP | 37,9600 | -0,0300 | -0,08% | 38,0000 | 38,0100 | 37,6700 | 334 331 | 12 661 030 | 29.07 12:51 |
| PKPCARGO | 19,0000 | 0,7000 | 3,83% | 18,1600 | 19,2600 | 18,1200 | 82 287 | 1 552 545 | 29.07 12:49 |
| PLASTBOX | 2,1400 | 0,0900 | 4,39% | 2,1300 | 2,1500 | 2,1100 | 39 419 | 83 882 | 29.07 12:43 |
| PLATYNINW | 2,9600 | 0,1000 | 3,50% | 2,8400 | 2,9600 | 2,8400 | 1 231 | 3 524 | 28.07 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 | 445,4000 | 0,4000 | 0,09% | 450,0000 | 451,8000 | 442,2000 | 763 | 340 004 | 29.07 12:34 |
| PLAZACNTR | 5,0700 | -0,9300 | -15,50% | 6,1000 | 6,1100 | 5,0400 | 228 615 | 1 239 055 | 29.07 12:49 |
| PMPG | 4,5800 | -0,2400 | -4,98% | 4,6000 | 4,8200 | 4,3000 | 5 808 | 26 221 | 28.07 15:42 |
| POLICE | 12,3000 | 0,0000 | 0,00% | 12,1500 | 12,3000 | 12,1500 | 2 250 | 27 660 | 29.07 11:34 |
| POLIMEXMS | 4,5100 | 0,1250 | 2,85% | 4,4100 | 4,5800 | 4,3850 | 260 868 | 1 173 472 | 29.07 12:52 |
| POLNORD | 3,5300 | 0,0000 | 0,00% | 3,5350 | 3,5350 | 3,5300 | 5 361 | 18 947 | 17.02 12:27 |
| POLWAX | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 5 | 16 | 29.07 09:00 |
| POZBUD | 4,2100 | 0,0000 | 0,00% | 4,2100 | 4,2100 | 4,1200 | 12 629 | 52 367 | 29.07 11:51 |
| PRAGMAFA | 24,3000 | 0,0000 | 0,00% | 24,3000 | 24,3000 | 24,3000 | 510 | 12 393 | 16.06 09:37 |
| PRAGMAINK | 6,3500 | 0,3000 | 4,96% | 6,1500 | 6,5000 | 6,1500 | 19 583 | 123 409 | 29.07 12:48 |
| PRAIRIE | 0,7400 | -0,0050 | -0,67% | 0,7450 | 0,7590 | 0,7200 | 530 074 | 394 518 | 29.07 12:36 |
| PRIMAMODA | 1,6200 | 0,0000 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 380 | 616 | 19.07 15:00 |
| PRIMETECH | 1,2700 | 0,0900 | 7,63% | 1,2700 | 1,2700 | 1,2700 | 7 200 | 9 144 | 28.07 11:00 |
| PROCAD | 1,6900 | 0,0000 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 100 | 169 | 26.07 11:00 |
| PROCHEM | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 2 | 52 | 29.07 09:00 |
| PROJPRZEM | 16,4000 | 0,2000 | 1,23% | 16,4000 | 16,4000 | 16,4000 | 2 | 33 | 29.07 09:00 |
| PROTEKTOR | 3,3650 | -0,1750 | -4,94% | 3,4400 | 3,4700 | 3,3650 | 6 876 | 23 319 | 29.07 11:16 |
| PROVIDENT | 7,0000 | 0,2000 | 2,94% | 6,4000 | 7,0000 | 6,2500 | 7 949 | 52 220 | 29.07 12:34 |
| PULAWY | 89,0000 | 0,4000 | 0,45% | 88,6000 | 89,2000 | 88,6000 | 209 | 18 595 | 29.07 12:43 |
| PUNKPIRAT | 0,5920 | -0,0100 | -1,66% | 0,5920 | 0,5920 | 0,5920 | 736 | 436 | 29.07 09:55 |
| PURE | 100,2000 | 0,9000 | 0,91% | 99,4000 | 100,2000 | 99,4000 | 1 005 | 100 384 | 29.07 12:50 |
| PURE-PDA | 127,5000 | -0,5000 | -0,39% | 126,0000 | 129,0000 | 126,0000 | 502 | 64 429 | 03.02 17:00 |
| PZU | 37,6200 | 0,0800 | 0,21% | 37,5400 | 37,7900 | 37,2700 | 394 294 | 14 813 078 | 29.07 12:50 |
| QUANTUM | 50,5000 | 0,0000 | 0,00% | 50,5000 | 50,5000 | 50,5000 | 20 | 1 010 | 29.07 10:05 |
| QUERCUS | 4,6800 | -0,0200 | -0,43% | 4,7000 | 4,7000 | 4,5400 | 14 950 | 68 488 | 29.07 12:14 |
| R22 | 51,1000 | 0,0000 | 0,00% | 51,9000 | 51,9000 | 51,0000 | 383 | 19 583 | 29.07 11:54 |
| RADPOL | 2,9100 | -0,0200 | -0,68% | 2,9800 | 2,9800 | 2,9100 | 10 | 29 | 29.07 09:01 |
| RAFAKO | 1,3140 | -0,0120 | -0,90% | 1,3240 | 1,3240 | 1,2720 | 194 632 | 253 115 | 29.07 12:04 |
| RAFAMET | 17,2000 | -0,4000 | -2,27% | 17,6000 | 17,6000 | 17,2000 | 137 | 2 360 | 29.07 11:04 |
| RAINBOW | 25,0000 | -0,3000 | -1,19% | 25,3000 | 25,6000 | 25,0000 | 716 | 18 130 | 29.07 12:35 |
| RANKPROGR | 2,3900 | 0,0200 | 0,84% | 2,3800 | 2,5000 | 2,3800 | 23 424 | 57 663 | 29.07 12:31 |
| RAWLPLUG | 18,5000 | 0,0000 | 0,00% | 18,7000 | 18,7000 | 18,4000 | 8 224 | 153 574 | 29.07 12:25 |
| REDAN | 0,4400 | -0,0050 | -1,12% | 0,4460 | 0,4460 | 0,4400 | 11 479 | 5 067 | 28.07 16:24 |
| REGNON | 0,7950 | -0,0850 | -9,66% | 0,8800 | 0,8800 | 0,7950 | 3 555 | 2 981 | 30.09 15:00 |
| REINHOLD | 0,2380 | 0,0000 | 0,00% | 0,2380 | 0,2380 | 0,2380 | 1 581 | 376 | 22.07 15:22 |
| REINO | 1,9000 | 0,0100 | 0,53% | 1,8300 | 1,9000 | 1,8300 | 3 600 | 6 796 | 29.07 12:33 |
| RELPOL | 6,9800 | 0,0400 | 0,58% | 6,9400 | 6,9800 | 6,8800 | 976 | 6 779 | 29.07 12:13 |
| REMAK | 23,8000 | 0,0000 | 0,00% | 23,4000 | 23,8000 | 23,2000 | 756 | 17 798 | 29.07 12:37 |
| RESBUD | 1,0500 | -0,0300 | -2,78% | 1,0800 | 1,0800 | 1,0500 | 4 550 | 4 784 | 29.07 12:35 |
| RONSON | 2,1800 | 0,0300 | 1,40% | 2,1500 | 2,1800 | 2,1200 | 14 689 | 31 503 | 29.07 12:32 |
| ROPCZYCE | 28,9000 | 0,2000 | 0,70% | 28,7000 | 28,9000 | 28,7000 | 200 | 5 778 | 29.07 11:08 |
| RYVU | 56,2000 | 0,2000 | 0,36% | 56,0000 | 56,8000 | 56,0000 | 1 212 | 68 476 | 29.07 12:51 |
| SANOK | 24,0000 | -0,1000 | -0,41% | 24,1000 | 24,1000 | 23,8000 | 3 818 | 91 258 | 29.07 12:40 |
| SANPL | 258,0000 | 3,7000 | 1,45% | 255,5000 | 258,9000 | 255,0000 | 24 501 | 6 319 978 | 29.07 12:52 |
| SANTANDER | 14,4740 | 0,3640 | 2,58% | 14,0020 | 14,5000 | 14,0020 | 5 781 | 83 396 | 29.07 12:34 |
| SANWIL | 2,3000 | -0,0550 | -2,34% | 2,3500 | 2,3600 | 2,3000 | 14 387 | 33 166 | 29.07 12:51 |
| SATIS | 1,9150 | -0,0350 | -1,79% | 1,9500 | 1,9700 | 1,9000 | 6 691 | 12 872 | 29.07 11:21 |
| SCOPAK | 0,0530 | 0,0025 | 4,95% | 0,0530 | 0,0530 | 0,0530 | 696 | 37 | 24.06 11:00 |
| SECOGROUP | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 1 440 | 18 144 | 29.07 11:01 |
| SEKO | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 133 | 1 357 | 28.07 12:10 |
| SELENAFM | 21,2000 | 0,0000 | 0,00% | 21,2000 | 21,2000 | 21,0000 | 850 | 17 990 | 29.07 12:49 |
| SELVITA | 80,2000 | 1,2000 | 1,52% | 78,9000 | 81,0000 | 78,7000 | 734 | 58 234 | 29.07 12:40 |
| SELVITA-PDA | 49,0000 | 1,0000 | 2,08% | 49,0000 | 49,0000 | 49,0000 | 2 699 | 132 251 | 25.06 16:35 |
| SERINUS | 0,8800 | -0,0190 | -2,11% | 0,9089 | 0,9100 | 0,8800 | 200 914 | 177 939 | 29.07 12:51 |
| SESCOM | 43,4000 | 4,4000 | 11,28% | 40,0000 | 47,0000 | 40,0000 | 4 988 | 217 911 | 29.07 12:36 |
| SFINKS | 0,4620 | 0,0020 | 0,43% | 0,4620 | 0,4620 | 0,4620 | 10 000 | 4 620 | 29.07 11:00 |
| SHOPER | 63,2800 | 0,4000 | 0,64% | 62,6000 | 63,5000 | 62,5000 | 25 319 | 1 594 971 | 29.07 12:49 |
| SILVAIR-REGS | 7,6120 | 0,2450 | 3,33% | 7,4000 | 7,9550 | 7,4000 | 2 023 | 15 714 | 28.07 16:17 |
| SILVANO | 7,2800 | 0,0000 | 0,00% | 7,2800 | 7,2800 | 7,2800 | 100 | 728 | 20.07 15:52 |
| SIMPLE | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 1 380 | 17 940 | 29.07 11:00 |
| SKARBIEC | 34,5000 | 1,0000 | 2,99% | 33,2000 | 34,5000 | 33,2000 | 880 | 29 493 | 29.07 12:49 |
| SKOTAN | 1,8900 | 0,0800 | 4,42% | 1,8100 | 1,9050 | 1,8100 | 19 037 | 35 859 | 29.07 11:37 |
| SKYLINE | 1,4300 | 0,0800 | 5,93% | 1,4800 | 1,4800 | 1,3500 | 7 002 | 9 542 | 29.07 12:46 |
| SLEEPZAG | 1,1400 | 0,0300 | 2,70% | 1,1500 | 1,1500 | 1,0400 | 12 935 | 14 602 | 29.07 11:51 |
| SNIEZKA | 84,8000 | 0,0000 | 0,00% | 84,8000 | 84,8000 | 84,6000 | 130 | 11 020 | 29.07 09:41 |
| SOHODEV | 0,6700 | -0,0250 | -3,60% | 0,6700 | 0,6700 | 0,6700 | 18 | 12 | 29.07 11:00 |
| SOLAR | 5,4000 | -0,0200 | -0,37% | 5,4000 | 5,4800 | 5,2400 | 2 672 | 14 487 | 29.07 12:49 |
| SONEL | 11,6500 | -0,2000 | -1,69% | 11,8000 | 11,8000 | 11,6500 | 227 | 2 674 | 29.07 11:22 |
| SOPHARMA | 7,6000 | -0,4000 | -5,00% | 7,6500 | 7,6500 | 7,6000 | 350 | 2 660 | 29.07 12:16 |
| STALEXP | 3,6800 | 0,0900 | 2,51% | 3,5900 | 3,7100 | 3,5700 | 306 387 | 1 112 165 | 29.07 12:52 |
| STALPROD | 356,0000 | 6,0000 | 1,71% | 350,0000 | 358,0000 | 350,0000 | 287 | 101 809 | 29.07 12:37 |
| STALPROFI | 12,3500 | -0,3000 | -2,37% | 12,6000 | 12,6000 | 12,3000 | 15 870 | 196 834 | 29.07 12:46 |
| STAPORKOW | 3,2600 | -0,1000 | -2,98% | 3,3000 | 3,3000 | 3,2600 | 1 022 | 3 343 | 29.07 11:14 |
| STARHEDGE | 0,6360 | -0,0020 | -0,31% | 0,6360 | 0,6360 | 0,6360 | 1 300 | 827 | 27.07 16:25 |
| STELMET | 9,0500 | 0,0000 | 0,00% | 9,0500 | 9,2000 | 9,0500 | 2 090 | 18 939 | 28.07 15:37 |
| SUNEX | 5,2400 | -0,0600 | -1,13% | 5,3000 | 5,3600 | 5,2400 | 4 250 | 22 317 | 29.07 12:52 |
| SUWARY | 24,8000 | -0,8000 | -3,13% | 25,8000 | 25,8000 | 24,8000 | 93 | 2 311 | 29.07 11:44 |
| SWISSMED | 10,7500 | 0,0500 | 0,47% | 10,7000 | 10,7500 | 10,7000 | 32 668 | 351 172 | 29.07 12:03 |
| SYGNITY | 9,5400 | 0,1400 | 1,49% | 9,6000 | 9,6000 | 9,4000 | 786 | 7 410 | 29.07 12:29 |
| SYNEKTIK | 31,2500 | 0,2500 | 0,81% | 31,0500 | 31,4000 | 30,2500 | 3 098 | 95 120 | 29.07 12:50 |
| TALANX | 170,0000 | -1,6000 | -0,93% | 170,0000 | 170,0000 | 170,0000 | 3 | 510 | 04.06 11:21 |
| TALEX | 15,5000 | -0,3000 | -1,90% | 16,0000 | 16,0000 | 15,5000 | 3 351 | 51 942 | 29.07 10:54 |
| TARCZYNSKI | 48,0000 | 2,0000 | 4,35% | 48,0000 | 48,0000 | 48,0000 | 33 | 1 584 | 29.07 10:39 |
| TATRY | 164,0000 | 0,0000 | 0,00% | 164,0000 | 164,0000 | 164,0000 | 7 | 1 148 | 29.07 11:53 |
| TAURONPE | 3,3190 | 0,0500 | 1,53% | 3,2900 | 3,3400 | 3,2580 | 1 049 732 | 3 482 468 | 29.07 12:52 |
| TBULL | 22,0000 | 0,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 129 | 2 838 | 29.07 12:45 |
| TERMOREX | 0,8050 | 0,0000 | 0,00% | 0,8150 | 0,8150 | 0,8050 | 450 | 365 | 29.07 10:47 |
| TESGAS | 5,0000 | -0,0700 | -1,38% | 5,1000 | 5,1000 | 4,9200 | 1 637 | 8 109 | 29.07 12:34 |
| TIM | 37,5000 | 0,3500 | 0,94% | 37,0500 | 37,5000 | 37,0000 | 5 148 | 191 100 | 29.07 12:49 |
| TORPOL | 14,5400 | 0,1600 | 1,11% | 14,3800 | 14,6000 | 14,1400 | 18 128 | 260 446 | 29.07 12:49 |
| TOWERINVT | 17,7000 | 1,6000 | 9,94% | 16,1000 | 17,7000 | 16,1000 | 1 958 | 33 101 | 29.07 12:50 |
| TOYA | 8,3000 | 0,3200 | 4,01% | 7,9800 | 8,4000 | 7,9400 | 78 672 | 644 997 | 29.07 12:45 |
| TRAKCJA | 1,9700 | 0,0800 | 4,23% | 1,8800 | 2,0600 | 1,8760 | 412 996 | 813 638 | 29.07 12:17 |
| TRANSPOL | 3,6900 | 0,0700 | 1,93% | 3,6200 | 3,7200 | 3,5100 | 60 526 | 221 472 | 29.07 12:33 |
| TRITON | 2,9000 | -0,0400 | -1,36% | 2,9700 | 2,9800 | 2,9000 | 6 010 | 17 686 | 29.07 12:30 |
| TSGAMES | 540,0000 | 11,5000 | 2,18% | 530,0000 | 541,0000 | 525,0000 | 16 462 | 8 797 145 | 29.07 12:49 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| ULMA | 58,5000 | 0,5000 | 0,86% | 58,5000 | 58,5000 | 58,5000 | 17 | 995 | 29.07 10:54 |
| ULTGAMES | 27,6500 | 0,0000 | 0,00% | 28,2000 | 28,2000 | 27,6500 | 1 051 | 29 240 | 29.07 11:56 |
| UNIBEP | 13,8500 | -0,2000 | -1,42% | 14,0500 | 14,1500 | 13,8500 | 847 | 11 942 | 29.07 12:32 |
| UNICREDIT | 44,0200 | -0,0300 | -0,07% | 44,0200 | 44,0200 | 44,0200 | 15 | 660 | 28.07 09:33 |
| UNIMA | 3,4000 | 0,0100 | 0,29% | 3,3800 | 3,4000 | 3,3800 | 350 | 1 188 | 29.07 09:42 |
| UNIMOT | 44,9000 | 0,5500 | 1,24% | 44,3500 | 45,1500 | 44,3500 | 5 726 | 256 136 | 29.07 12:52 |
| URSUS | 0,3510 | -0,0220 | -5,90% | 0,3770 | 0,3845 | 0,3450 | 391 632 | 141 222 | 29.07 12:52 |
| VENTUREIN | 2,3600 | 0,0000 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 5 | 12 | 29.07 09:00 |
| VERCOM | 53,0000 | 0,4700 | 0,89% | 52,7900 | 53,1900 | 52,5200 | 7 580 | 401 718 | 29.07 12:46 |
| VERCOM-PDA | 51,9000 | 0,4600 | 0,89% | 51,5500 | 51,9000 | 51,5500 | 989 | 51 200 | 23.06 13:13 |
| VIGOSYS | 736,0000 | -2,0000 | -0,27% | 746,0000 | 746,0000 | 736,0000 | 6 | 4 426 | 29.07 10:46 |
| VINDEXUS | 6,3000 | 0,0800 | 1,29% | 6,2200 | 6,3000 | 6,2200 | 3 930 | 24 683 | 29.07 12:18 |
| VISTAL | 3,5800 | -0,0600 | -1,65% | 3,6200 | 3,6700 | 3,5700 | 5 091 | 18 364 | 29.07 12:22 |
| VIVID | 1,4800 | 0,0000 | 0,00% | 1,4800 | 1,4860 | 1,4320 | 3 779 | 5 559 | 29.07 12:05 |
| VOTUM | 15,4400 | 0,0400 | 0,26% | 15,6000 | 15,6000 | 15,3400 | 2 248 | 34 695 | 29.07 12:26 |
| VOXEL | 52,4000 | -0,2000 | -0,38% | 52,6000 | 52,6000 | 51,8000 | 420 | 21 889 | 29.07 12:21 |
| VRG | 3,5800 | -0,0350 | -0,97% | 3,6150 | 3,6150 | 3,5800 | 255 | 913 | 29.07 11:28 |
| WADEX | 6,5200 | 0,0200 | 0,31% | 6,5200 | 6,5200 | 6,5000 | 102 | 665 | 07.08 14:10 |
| WARIMPEX | 5,9600 | 0,0000 | 0,00% | 5,9600 | 5,9600 | 5,9600 | 499 | 2 974 | 29.07 11:21 |
| WASKO | 1,7600 | -0,0050 | -0,28% | 1,7600 | 1,7600 | 1,7500 | 3 944 | 6 912 | 29.07 11:35 |
| WAWEL | 590,0000 | 0,0000 | 0,00% | 590,0000 | 590,0000 | 588,0000 | 34 | 20 056 | 29.07 10:50 |
| WIELTON | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,3000 | 10,0400 | 18 789 | 191 718 | 29.07 12:52 |
| WIKANA | 4,4000 | -0,0800 | -1,79% | 4,4000 | 4,4000 | 4,4000 | 250 | 1 100 | 29.07 10:20 |
| WINVEST | 0,3900 | 0,0000 | 0,00% | 0,3900 | 0,3900 | 0,3900 | 2 500 | 975 | 28.07 15:00 |
| WIRTUALNA | 125,2000 | 0,2000 | 0,16% | 125,0000 | 126,4000 | 124,0000 | 1 143 | 143 331 | 29.07 12:49 |
| WITTCHEN | 11,1000 | 0,1000 | 0,91% | 11,0000 | 11,1000 | 10,8000 | 1 578 | 17 263 | 29.07 12:50 |
| WOJAS | 4,6000 | 0,0000 | 0,00% | 4,6800 | 4,6800 | 4,6000 | 55 | 253 | 29.07 09:09 |
| WORKSERV | 1,2860 | 0,0000 | 0,00% | 1,2900 | 1,3040 | 1,2860 | 4 188 | 5 409 | 29.07 11:35 |
| XTB | 13,0000 | -3,5700 | -21,54% | 12,0000 | 13,5000 | 12,0000 | 4 890 884 | 61 114 764 | 29.07 12:52 |
| XTPL | 64,9000 | -1,0000 | -1,52% | 66,9000 | 66,9000 | 63,1000 | 2 635 | 168 214 | 29.07 12:25 |
| YOLO | 1,0300 | 0,0000 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2 800 | 2 884 | 28.07 11:00 |
| ZAMET | 0,8260 | 0,0160 | 1,98% | 0,8320 | 0,8320 | 0,8200 | 9 684 | 7 975 | 29.07 12:29 |
| ZEPAK | 9,2400 | -0,1400 | -1,49% | 9,3800 | 9,3800 | 9,2200 | 1 899 | 17 618 | 29.07 11:51 |
| ZPUE | 215,0000 | -8,0000 | -3,59% | 228,0000 | 228,0000 | 206,0000 | 316 | 66 559 | 29.07 11:51 |
| ZREMB | 1,0250 | 0,0150 | 1,49% | 1,0100 | 1,0250 | 1,0100 | 4 910 | 4 959 | 29.07 10:50 |
| ZUE | 4,1400 | 0,0000 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 14 | 58 | 29.07 09:27 |
| ZYWIEC | 480,0000 | 3,0000 | 0,63% | 480,0000 | 480,0000 | 477,0000 | 11 | 5 274 | 29.07 12:21 |
