Notowania giełdowe spółek na GPW
Tabela aktualnych kursów akcji
| Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Wolumen AD | Obrót AD | Czas AD |
|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0,3500 | 0,0300 | 9,37% | 0,3500 | 0,3500 | 0,3500 | 21 850 | 7 648 | 07.04 15:26 |
| 08OCTAVA | 0,8350 | 0,0200 | 2,45% | 0,8350 | 0,8350 | 0,8350 | 410 | 342 | 06.04 15:01 |
| 11BIT | 362,0000 | -32,0000 | -8,12% | 402,0000 | 414,0000 | 362,0000 | 26 518 | 10 284 156 | 07.04 17:04 |
| 4FUNMEDIA | 4,8600 | 0,8100 | 20,00% | 4,1000 | 4,9000 | 4,1000 | 4 286 | 18 849 | 07.04 16:23 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| ABMSOLID | 0,1100 | -0,1400 | -56,00% | 0,1500 | 0,1500 | 0,1100 | 13 590 | 1 891 | 26.07 15:20 |
| ABPL | 18,0000 | 0,0000 | 0,00% | 18,0000 | 18,3500 | 18,0000 | 2 636 | 48 048 | 07.04 17:00 |
| ACAUTOGAZ | 38,1000 | -0,1000 | -0,26% | 39,4000 | 39,4000 | 35,5000 | 1 788 | 66 378 | 07.04 16:49 |
| ACTION | 2,5100 | 0,1000 | 4,15% | 2,5000 | 2,6100 | 2,5000 | 21 264 | 53 686 | 07.04 16:48 |
| ADIUVO | 6,6600 | -0,6000 | -8,26% | 7,3800 | 7,3800 | 6,1200 | 76 909 | 522 237 | 07.04 17:01 |
| AGORA | 6,8000 | 0,1000 | 1,49% | 6,7600 | 7,2800 | 6,7000 | 72 227 | 494 566 | 07.04 17:04 |
| AGROTON | 3,1000 | -0,0500 | -1,59% | 3,1500 | 3,2000 | 3,0100 | 22 478 | 69 050 | 07.04 16:20 |
| AILLERON | 4,6600 | -0,0200 | -0,43% | 4,7400 | 4,9000 | 4,6600 | 9 627 | 45 771 | 07.04 15:24 |
| AIRWAY | 0,7600 | -0,1940 | -20,34% | 0,9900 | 0,9900 | 0,7340 | 2 452 750 | 2 000 237 | 07.04 17:02 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| ALIOR | 14,7700 | 2,0300 | 15,93% | 13,3000 | 14,9900 | 13,1200 | 2 683 015 | 37 986 068 | 07.04 17:00 |
| ALTA | 1,4300 | 0,1200 | 9,16% | 1,3000 | 1,4300 | 1,3000 | 9 381 | 12 815 | 07.04 12:09 |
| ALTUSTFI | 0,7220 | -0,0100 | -1,37% | 0,7240 | 0,7300 | 0,7040 | 75 350 | 53 892 | 07.04 16:42 |
| ALUMETAL | 35,1000 | 0,8000 | 2,33% | 34,5000 | 36,0000 | 34,5000 | 2 199 | 78 019 | 07.04 17:00 |
| AMBRA | 16,0000 | 0,2500 | 1,59% | 15,9000 | 16,9000 | 15,8500 | 20 255 | 330 435 | 07.04 17:00 |
| AMICA | 92,0000 | 3,0000 | 3,37% | 90,1000 | 99,0000 | 90,1000 | 13 721 | 1 302 303 | 07.04 17:00 |
| AMPLI | 0,2500 | 0,0400 | 19,05% | 0,2300 | 0,2500 | 0,2300 | 15 500 | 3 765 | 07.04 15:00 |
| AMREST | 22,7000 | 3,2000 | 16,41% | 20,9000 | 23,8500 | 20,3500 | 832 607 | 18 596 342 | 07.04 17:04 |
| APATOR | 15,9500 | -0,1000 | -0,62% | 16,1000 | 16,2500 | 15,8500 | 14 301 | 230 264 | 07.04 17:00 |
| APLISENS | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 8,7000 | 360 | 3 212 | 07.04 15:12 |
| APSENERGY | 1,6000 | -0,1450 | -8,31% | 1,7450 | 1,7450 | 1,5950 | 19 088 | 31 164 | 07.04 17:02 |
| ARCHICOM | 12,0000 | 0,1500 | 1,27% | 12,7000 | 12,7000 | 11,7500 | 8 003 | 96 630 | 07.04 15:21 |
| ARCTIC | 4,0300 | -0,1200 | -2,89% | 4,1500 | 4,1900 | 4,0300 | 97 715 | 402 759 | 07.04 17:01 |
| ARCUS | 1,1000 | -0,0700 | -5,98% | 1,1000 | 1,2000 | 1,1000 | 2 520 | 2 872 | 06.04 17:00 |
| ARTERIA | 4,1400 | 0,1600 | 4,02% | 4,0000 | 4,1400 | 4,0000 | 2 005 | 8 020 | 07.04 12:46 |
| ARTIFEX | 1,9450 | -0,0500 | -2,51% | 1,9950 | 2,3500 | 1,8500 | 209 794 | 435 841 | 07.04 17:00 |
| ASBIS | 2,8700 | -0,0950 | -3,20% | 2,9800 | 2,9850 | 2,8350 | 344 404 | 1 013 102 | 07.04 17:01 |
| ASMGROUP | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 487 | 1 666 | 07.04 14:00 |
| ASSECOBS | 31,4000 | 0,0000 | 0,00% | 31,8000 | 32,0000 | 31,0000 | 1 470 | 46 796 | 07.04 17:00 |
| ASSECOPOL | 60,0000 | -1,1000 | -1,80% | 61,5000 | 63,0000 | 59,7000 | 85 782 | 5 223 882 | 07.04 17:00 |
| ASSECOSEE | 28,8000 | -0,4000 | -1,37% | 29,6000 | 30,0000 | 28,4000 | 6 661 | 196 349 | 07.04 17:00 |
| ASTARTA | 11,8500 | 0,2500 | 2,16% | 11,8500 | 12,3500 | 11,8000 | 32 458 | 391 411 | 07.04 17:04 |
| ATAL | 26,9000 | 0,5000 | 1,89% | 26,5000 | 27,0000 | 25,0000 | 11 222 | 294 511 | 07.04 17:00 |
| ATENDE | 2,3400 | 0,0400 | 1,74% | 2,3800 | 2,3800 | 2,2000 | 29 176 | 66 638 | 07.04 16:47 |
| ATLANTAPL | 5,3000 | 0,2000 | 3,92% | 5,1000 | 5,5000 | 5,1000 | 2 697 | 13 896 | 07.04 14:57 |
| ATLANTIS | 0,4300 | -0,0200 | -4,44% | 0,4050 | 0,4500 | 0,4050 | 33 044 | 14 139 | 07.04 17:04 |
| ATLASEST | 1,0100 | 0,0100 | 1,00% | 0,9400 | 1,0150 | 0,9400 | 6 132 | 6 157 | 06.04 15:40 |
| ATM | 8,8500 | 0,4000 | 4,73% | 8,6000 | 8,8500 | 8,6000 | 588 | 5 137 | 07.04 11:16 |
| ATMGRUPA | 3,6100 | 0,0700 | 1,98% | 3,6100 | 3,6100 | 3,5100 | 2 662 | 9 561 | 07.04 12:52 |
| ATREM | 1,5000 | -0,0200 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 9 | 14 | 07.04 09:00 |
| AUGA | 1,9450 | 0,0950 | 5,14% | 1,9450 | 1,9450 | 1,9450 | 1 | 2 | 26.03 12:01 |
| AUTOPARTN | 3,7300 | -0,0600 | -1,58% | 3,9000 | 3,9000 | 3,7300 | 48 099 | 184 985 | 07.04 17:00 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| AWBUD | 0,7500 | 0,0300 | 4,17% | 0,7500 | 0,7500 | 0,7500 | 2 000 | 1 500 | 01.04 11:00 |
| BAHOLDING | 0,6300 | -0,0180 | -2,78% | 0,6320 | 0,6500 | 0,6160 | 157 635 | 98 391 | 07.04 17:00 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BBIDEV | 3,3300 | 0,0000 | 0,00% | 3,3900 | 3,5000 | 3,3000 | 5 603 | 18 986 | 07.04 16:48 |
| BEDZIN | 9,9000 | -0,3000 | -2,94% | 10,2000 | 10,2000 | 9,2000 | 432 | 4 216 | 07.04 13:39 |
| BENEFIT | 740,0000 | 34,0000 | 4,82% | 720,0000 | 788,0000 | 720,0000 | 2 401 | 1 812 011 | 07.04 17:01 |
| BERLING | 3,3000 | -0,1000 | -2,94% | 3,3000 | 3,3000 | 3,3000 | 200 | 660 | 06.04 11:00 |
| BEST | 18,6000 | -0,7000 | -3,63% | 18,6000 | 18,6000 | 18,6000 | 20 | 372 | 07.04 16:01 |
| BETACOM | 8,4800 | 0,4800 | 6,00% | 8,4000 | 8,4800 | 8,3800 | 2 500 | 21 070 | 07.04 15:03 |
| BIK | 12,4500 | 0,5500 | 4,62% | 12,3500 | 12,4500 | 12,3500 | 365 | 4 530 | 07.04 10:25 |
| BIOMEDLUB | 3,4000 | -1,6000 | -32,00% | 5,1000 | 5,4000 | 3,3300 | 9 125 925 | 38 461 604 | 07.04 17:04 |
| BIOTON | 4,5800 | -0,7200 | -13,58% | 5,6000 | 5,6800 | 4,5400 | 702 298 | 3 455 891 | 07.04 17:03 |
| BNPPPL | 55,6000 | 4,6000 | 9,02% | 51,2000 | 55,6000 | 50,8000 | 3 020 | 160 295 | 07.04 17:00 |
| BOGDANKA | 18,3000 | 0,0000 | 0,00% | 18,6800 | 19,9000 | 18,3000 | 122 155 | 2 319 484 | 07.04 17:02 |
| BOOMBIT | 19,5600 | -0,7400 | -3,65% | 20,3500 | 21,2000 | 19,5000 | 81 585 | 1 655 218 | 07.04 17:02 |
| BORYSZEW | 3,7700 | 0,0050 | 0,13% | 3,8150 | 3,8300 | 3,7500 | 76 145 | 287 445 | 07.04 17:00 |
| BOS | 4,6600 | 0,3600 | 8,37% | 4,4000 | 4,8100 | 4,3000 | 118 363 | 544 803 | 07.04 17:01 |
| BOWIM | 1,2600 | 0,1400 | 12,50% | 1,1400 | 1,2600 | 1,1300 | 17 391 | 20 983 | 07.04 17:01 |
| BRASTER | 0,3920 | 0,0110 | 2,89% | 0,3900 | 0,4290 | 0,3810 | 1 016 389 | 406 111 | 07.04 17:01 |
| BSCDRUK | 39,9000 | -0,1000 | -0,25% | 39,2000 | 39,9000 | 39,2000 | 462 | 18 257 | 07.04 16:43 |
| BUDIMEX | 167,0000 | -9,4000 | -5,33% | 175,8000 | 180,0000 | 167,0000 | 18 503 | 3 205 254 | 07.04 17:00 |
| BUMECH | 2,1500 | 0,4150 | 23,92% | 1,8700 | 2,2500 | 1,7450 | 341 507 | 622 295 | 07.04 17:01 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| CAPITAL | 1,0200 | 0,0200 | 2,00% | 1,0500 | 1,0500 | 1,0200 | 7 592 | 7 882 | 07.04 15:19 |
| CCC | 33,2000 | 0,0100 | 0,03% | 35,4000 | 37,4000 | 33,2000 | 1 850 389 | 65 635 608 | 07.04 17:04 |
| CDPROJEKT | 302,7000 | -15,5000 | -4,87% | 329,0000 | 331,6000 | 302,7000 | 566 762 | 178 857 760 | 07.04 17:04 |
| CDRL | 12,1500 | 0,8500 | 7,52% | 11,5500 | 12,1500 | 11,4000 | 4 089 | 47 878 | 07.04 17:02 |
| CELTIC | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 418 | 2 090 | 01.04 14:49 |
| CEZ | 72,5000 | 3,7000 | 5,38% | 70,0000 | 72,5000 | 70,0000 | 1 531 | 109 478 | 07.04 13:04 |
| CFI | 0,2730 | 0,0110 | 4,20% | 0,2630 | 0,2730 | 0,2630 | 39 583 | 10 512 | 07.04 17:00 |
| CIECH | 28,5000 | -0,7000 | -2,40% | 28,3000 | 30,6000 | 28,3000 | 79 817 | 2 370 105 | 07.04 17:00 |
| CIGAMES | 0,6460 | 0,0320 | 5,21% | 0,6250 | 0,6600 | 0,6220 | 2 324 262 | 1 503 025 | 07.04 17:03 |
| CITYSERV | 5,9500 | -0,0500 | -0,83% | 5,9500 | 5,9500 | 5,9500 | 1 726 | 10 270 | 20.03 13:05 |
| CLNPHARMA | 36,9500 | -1,6000 | -4,15% | 39,8000 | 40,9500 | 36,6000 | 44 897 | 1 732 150 | 07.04 17:04 |
| CNT | 12,6000 | 0,5000 | 4,13% | 12,2000 | 12,6000 | 11,8000 | 2 630 | 32 076 | 07.04 16:42 |
| COALENERG | 0,1580 | 0,0480 | 43,64% | 0,1380 | 0,1580 | 0,1380 | 52 987 | 7 408 | 07.04 09:26 |
| COGNOR | 0,8440 | 0,0040 | 0,48% | 0,8400 | 0,8900 | 0,8400 | 58 099 | 49 968 | 07.04 17:00 |
| COMARCH | 188,0000 | 1,0000 | 0,53% | 187,5000 | 190,0000 | 186,0000 | 1 840 | 346 607 | 07.04 17:00 |
| COMP | 60,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 59,0000 | 215 | 12 896 | 07.04 17:00 |
| COMPERIA | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 200 | 460 | 07.04 09:26 |
| CORMAY | 1,3150 | -0,1150 | -8,04% | 1,4600 | 1,5000 | 1,2550 | 3 418 730 | 4 639 710 | 07.04 17:04 |
| CPGROUP | 7,6400 | -0,0200 | -0,26% | 7,6000 | 7,8400 | 7,6000 | 3 344 | 25 432 | 07.04 17:00 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CYFRPLSAT | 24,0000 | 0,0000 | 0,00% | 24,2000 | 24,4000 | 23,9800 | 719 516 | 17 339 964 | 07.04 17:03 |
| CZTOREBKA | 0,2800 | -0,0700 | -20,00% | 0,2800 | 0,2800 | 0,2800 | 10 400 | 2 912 | 07.04 15:01 |
| DATAWALK | 40,1000 | -1,7000 | -4,07% | 43,8000 | 44,4000 | 40,1000 | 30 660 | 1 307 272 | 07.04 17:00 |
| DEBICA | 69,2000 | 0,6000 | 0,87% | 70,0000 | 70,0000 | 68,6000 | 1 142 | 79 022 | 07.04 16:49 |
| DECORA | 15,1000 | -0,2000 | -1,31% | 15,3500 | 15,5000 | 15,0500 | 2 146 | 32 834 | 07.04 17:00 |
| DEKPOL | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 16 | 368 | 30.03 09:00 |
| DELKO | 10,5000 | 0,0000 | 0,00% | 10,8000 | 10,9000 | 10,5000 | 2 044 | 21 908 | 07.04 16:40 |
| DEVELIA | 1,9000 | 0,0340 | 1,82% | 1,8700 | 1,9460 | 1,8680 | 1 366 790 | 2 581 689 | 07.04 17:00 |
| DGA | 4,4900 | 0,0100 | 0,22% | 4,4900 | 4,4900 | 4,4900 | 10 | 45 | 07.04 09:06 |
| DIGITREE | 3,6000 | 0,0400 | 1,12% | 3,7000 | 4,0000 | 3,6000 | 4 336 | 16 092 | 07.04 16:29 |
| DINOPL | 165,2000 | -0,8000 | -0,48% | 169,6000 | 169,6000 | 164,9000 | 199 478 | 33 185 216 | 07.04 17:01 |
| DOMDEV | 67,0000 | 2,0000 | 3,08% | 65,0000 | 69,2000 | 62,6000 | 59 745 | 3 827 218 | 07.04 17:00 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 37 | 6 | 30.12 15:00 |
| DROZAPOL | 1,1200 | 0,0950 | 9,27% | 1,0800 | 1,1200 | 1,0800 | 375 | 415 | 06.04 15:06 |
| ECHO | 3,9000 | -0,0200 | -0,51% | 3,9200 | 3,9200 | 3,8600 | 896 822 | 3 506 230 | 07.04 17:00 |
| EDINVEST | 2,2400 | 0,0600 | 2,75% | 2,1800 | 2,2400 | 2,1800 | 124 | 276 | 07.04 12:33 |
| EFEKT | 3,1000 | 0,6200 | 25,00% | 2,5800 | 3,1000 | 2,5400 | 35 913 | 99 171 | 07.04 17:04 |
| EKOEXPORT | 3,3400 | -0,1600 | -4,57% | 3,6200 | 3,6400 | 3,3300 | 119 045 | 414 448 | 07.04 17:04 |
| ELBUDOWA | 2,3500 | 0,0000 | 0,00% | 2,3500 | 2,3900 | 2,1800 | 76 558 | 173 190 | 07.04 17:00 |
| ELEKTROTI | 3,5900 | 0,1900 | 5,59% | 3,4500 | 3,6000 | 3,4500 | 3 517 | 12 567 | 07.04 12:19 |
| ELEMENTAL | 1,3700 | 0,0700 | 5,38% | 1,3260 | 1,3900 | 1,3260 | 137 227 | 186 456 | 07.04 17:00 |
| ELKOP | 0,7900 | 0,0100 | 1,28% | 0,8100 | 0,8100 | 0,7600 | 1 309 | 1 031 | 07.04 10:41 |
| ELZAB | 4,4800 | -0,0800 | -1,75% | 4,5600 | 4,5600 | 4,3600 | 12 663 | 56 358 | 07.04 15:31 |
| EMCINSMED | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 360 | 2 502 | 07.04 17:00 |
| ENAP | 1,3000 | -0,0200 | -1,52% | 1,3500 | 1,3500 | 1,2300 | 4 356 | 5 683 | 07.04 11:34 |
| ENEA | 5,1400 | 0,0150 | 0,29% | 5,2000 | 5,3900 | 5,1350 | 866 660 | 4 556 899 | 07.04 17:00 |
| ENELMED | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 42 | 483 | 07.04 16:46 |
| ENERGA | 6,7500 | -0,0400 | -0,59% | 6,7850 | 6,8850 | 6,7500 | 1 177 553 | 7 991 953 | 07.04 17:03 |
| ENERGOINS | 0,5200 | 0,0500 | 10,64% | 0,4800 | 0,5200 | 0,4800 | 17 201 | 8 713 | 07.04 11:35 |
| ENTER | 18,0000 | 2,1500 | 13,56% | 16,2000 | 20,0000 | 16,2000 | 64 542 | 1 203 089 | 07.04 17:00 |
| ERBUD | 13,4500 | 0,4500 | 3,46% | 12,9500 | 14,2000 | 12,8500 | 7 824 | 104 204 | 07.04 17:00 |
| ERG | 25,2000 | -5,8000 | -18,71% | 25,2000 | 25,2000 | 25,2000 | 37 | 932 | 07.04 11:51 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ESOTIQ | 6,7600 | 0,9200 | 15,75% | 5,9400 | 6,9000 | 5,9400 | 56 676 | 358 282 | 07.04 17:00 |
| ESSYSTEM | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 100 | 348 | 08.01 09:00 |
| ESTAR | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2 | 3 | 27.12 11:21 |
| EUCO | 4,8500 | 1,6000 | 49,23% | 4,0000 | 4,8500 | 4,0000 | 114 931 | 513 334 | 07.04 17:01 |
| EUROCASH | 19,5700 | 0,2700 | 1,40% | 19,4800 | 20,0800 | 19,3600 | 502 938 | 9 894 776 | 07.04 17:03 |
| EUROHOLD | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 50 | 245 | 06.04 09:42 |
| EUROTEL | 19,0000 | 1,2000 | 6,74% | 18,5000 | 19,5000 | 18,5000 | 7 059 | 134 067 | 07.04 17:00 |
| EVEREST | 7,3000 | -0,1000 | -1,35% | 7,5000 | 7,5000 | 7,0000 | 2 742 | 19 831 | 07.04 16:40 |
| FAMUR | 2,5050 | 0,0900 | 3,73% | 2,4200 | 2,5250 | 2,4050 | 413 767 | 1 025 117 | 07.04 17:00 |
| FASING | 11,3000 | 0,6000 | 5,61% | 11,1000 | 11,3000 | 10,7500 | 2 505 | 27 622 | 07.04 16:21 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 12,2500 | 0,2500 | 2,08% | 12,4000 | 12,4000 | 11,5500 | 60 | 699 | 07.04 16:42 |
| FERRO | 13,5000 | 0,4000 | 3,05% | 13,2000 | 13,8500 | 13,2000 | 7 547 | 102 062 | 07.04 16:49 |
| FERRUM | 4,0400 | -0,1600 | -3,81% | 4,2000 | 4,2000 | 4,0400 | 2 937 | 12 044 | 07.04 16:34 |
| FMG | 11,4000 | -0,1000 | -0,87% | 11,4000 | 11,4000 | 11,4000 | 113 | 1 288 | 09.03 11:00 |
| FON | 0,1200 | -0,0180 | -13,04% | 0,1380 | 0,1380 | 0,1200 | 332 361 | 41 247 | 07.04 17:02 |
| FORTE | 12,8000 | 0,7400 | 6,14% | 12,2400 | 13,4000 | 12,2400 | 108 519 | 1 392 218 | 07.04 17:01 |
| GETIN | 0,9720 | 0,0120 | 1,25% | 0,9620 | 1,0350 | 0,9620 | 1 681 139 | 1 676 040 | 07.04 17:04 |
| GETINOBLE | 0,2355 | 0,0025 | 1,07% | 0,2335 | 0,2470 | 0,2335 | 3 188 484 | 768 283 | 07.04 17:00 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GLCOSMED | 1,5100 | -0,1200 | -7,36% | 2,1000 | 2,1000 | 1,5100 | 1 730 826 | 3 166 563 | 07.04 17:04 |
| GOBARTO | 6,0000 | -0,3000 | -4,76% | 6,5500 | 6,5500 | 6,0000 | 3 585 | 21 813 | 07.04 15:21 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| GPW | 37,9000 | 1,2500 | 3,41% | 37,0000 | 38,2500 | 37,0000 | 70 400 | 2 656 263 | 07.04 17:00 |
| GROCLIN | 0,8400 | -0,0300 | -3,45% | 0,8680 | 0,8780 | 0,8000 | 28 308 | 23 981 | 07.04 17:00 |
| GRODNO | 3,7500 | 0,2600 | 7,45% | 3,5700 | 3,8700 | 3,5600 | 109 116 | 403 317 | 07.04 17:04 |
| GRUPAAZOTY | 24,7000 | 2,7000 | 12,27% | 22,6000 | 25,4500 | 22,5000 | 564 677 | 13 677 324 | 07.04 17:04 |
| GTC | 6,9000 | 0,7200 | 11,65% | 6,5000 | 7,1400 | 6,5000 | 297 745 | 2 051 011 | 07.04 17:02 |
| HANDLOWY | 42,8500 | 1,0500 | 2,51% | 42,5000 | 43,6000 | 42,5000 | 33 843 | 1 460 535 | 07.04 17:02 |
| HARPER | 3,3200 | -0,2800 | -7,78% | 3,7000 | 3,8000 | 3,2100 | 244 046 | 855 412 | 07.04 17:01 |
| HELIO | 8,1000 | -0,5000 | -5,81% | 9,0000 | 9,0000 | 8,1000 | 5 476 | 45 275 | 07.04 14:48 |
| HERKULES | 0,4920 | -0,0240 | -4,65% | 0,5200 | 0,5340 | 0,4900 | 24 083 | 12 125 | 07.04 17:00 |
| HMINWEST | 9,7000 | -0,2000 | -2,02% | 9,9000 | 9,9000 | 9,7000 | 1 014 | 9 838 | 07.04 15:36 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HUBSTYLE | 0,3700 | 0,0000 | 0,00% | 0,3700 | 0,3700 | 0,3500 | 1 009 | 353 | 07.04 09:01 |
| HYDROTOR | 28,4000 | -0,4000 | -1,39% | 28,8000 | 30,0000 | 28,4000 | 3 055 | 88 734 | 07.04 16:35 |
| I2DEV | 6,8000 | 0,0500 | 0,74% | 6,6500 | 6,9000 | 6,6000 | 9 919 | 66 973 | 07.04 17:00 |
| IALBGR | 0,2420 | 0,0020 | 0,83% | 0,2660 | 0,2680 | 0,2400 | 48 990 | 12 313 | 07.04 16:42 |
| IBSM | 11,0000 | -1,1000 | -9,09% | 11,0000 | 11,0000 | 11,0000 | 46 | 506 | 25.03 11:00 |
| IDEABANK | 1,5400 | 0,0000 | 0,00% | 1,5700 | 1,5980 | 1,5400 | 84 082 | 132 332 | 07.04 17:02 |
| IDMSA | 0,8000 | 0,0500 | 6,67% | 0,7700 | 0,8000 | 0,7500 | 16 120 | 12 669 | 07.04 15:08 |
| IFCAPITAL | 0,5300 | 0,0300 | 6,00% | 0,5000 | 0,5350 | 0,4900 | 14 002 | 6 984 | 07.04 17:00 |
| IFIRMA | 3,1800 | 0,1100 | 3,58% | 3,1100 | 3,2500 | 3,0600 | 10 569 | 33 307 | 07.04 16:13 |
| IFSA | 0,2400 | 0,0080 | 3,45% | 0,2500 | 0,2500 | 0,2400 | 18 454 | 4 607 | 07.04 15:00 |
| IIAAV | 76,8500 | 4,8500 | 6,74% | 76,0000 | 76,8500 | 76,0000 | 32 | 2 458 | 07.04 13:24 |
| IMCOMPANY | 11,0500 | -0,3500 | -3,07% | 11,4000 | 11,5000 | 10,9000 | 6 199 | 68 782 | 07.04 15:09 |
| IMMOBILE | 1,8200 | -0,0200 | -1,09% | 1,8300 | 1,8300 | 1,6900 | 1 463 | 2 657 | 07.04 12:17 |
| IMPEL | 6,4000 | 0,5000 | 8,47% | 6,4000 | 6,4000 | 6,4000 | 649 | 4 154 | 07.04 15:00 |
| IMPERA | 0,7500 | 0,0500 | 7,14% | 0,7000 | 0,7500 | 0,7000 | 19 203 | 13 984 | 07.04 16:34 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMS | 2,2600 | 0,2000 | 9,71% | 2,1000 | 2,3100 | 2,0500 | 47 552 | 104 604 | 07.04 17:01 |
| INC | 1,8800 | 0,0000 | 0,00% | 1,9000 | 2,0800 | 1,7600 | 91 291 | 175 525 | 07.04 17:00 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INGBSK | 141,2000 | 3,0000 | 2,17% | 140,0000 | 148,2000 | 139,0000 | 34 832 | 4 999 019 | 07.04 17:02 |
| INPRO | 3,9000 | -0,2000 | -4,88% | 4,1000 | 4,1000 | 3,8200 | 2 957 | 11 349 | 07.04 17:00 |
| INSTALKRK | 15,0000 | 0,3000 | 2,04% | 14,9000 | 15,0000 | 14,9000 | 1 229 | 18 421 | 07.04 14:19 |
| INTERAOLT | 16,9500 | -0,0500 | -0,29% | 17,2000 | 17,2500 | 16,5000 | 11 190 | 189 460 | 07.04 17:00 |
| INTERBUD | 0,4500 | 0,0300 | 7,14% | 0,4200 | 0,4500 | 0,4200 | 2 750 | 1 158 | 07.04 15:00 |
| INTERCARS | 162,0000 | -6,5000 | -3,86% | 171,0000 | 178,0000 | 160,5000 | 5 124 | 877 602 | 07.04 17:01 |
| INTERFERI | 3,1000 | 0,1000 | 3,33% | 3,1000 | 3,1000 | 3,1000 | 500 | 1 550 | 06.04 09:30 |
| INTERSPPL | 1,1000 | 0,0100 | 0,92% | 1,1200 | 1,1400 | 1,0500 | 24 076 | 26 685 | 07.04 16:02 |
| INTROL | 2,1000 | -0,1000 | -4,55% | 2,2000 | 2,2000 | 2,1000 | 6 321 | 13 774 | 07.04 16:28 |
| INVISTA | 0,3500 | 0,0000 | 0,00% | 0,3200 | 0,3500 | 0,3200 | 120 | 41 | 07.04 10:44 |
| IPOPEMA | 1,6000 | 0,0500 | 3,23% | 1,5900 | 1,6000 | 1,5900 | 665 | 1 061 | 07.04 09:48 |
| IQP | 0,2300 | -0,0100 | -4,17% | 0,2400 | 0,2400 | 0,2160 | 4 029 | 883 | 07.04 16:01 |
| ITMTRADE | 0,7460 | -0,0820 | -9,90% | 0,8260 | 0,8280 | 0,6900 | 102 318 | 72 664 | 07.04 15:18 |
| IZOBLOK | 26,0000 | 1,8000 | 7,44% | 25,6000 | 26,0000 | 24,4000 | 598 | 15 250 | 07.04 16:28 |
| IZOLACJA | 1,4850 | -0,0650 | -4,19% | 1,4000 | 1,4850 | 1,3900 | 1 727 | 2 415 | 07.04 13:06 |
| IZOSTAL | 2,0900 | -0,0200 | -0,95% | 2,1000 | 2,1200 | 2,0900 | 20 346 | 42 915 | 07.04 17:00 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| JSW | 12,5500 | -0,2500 | -1,95% | 13,2100 | 13,4950 | 12,5450 | 1 887 916 | 24 848 206 | 07.04 17:03 |
| JWCONSTR | 2,9200 | -0,0500 | -1,68% | 2,9700 | 2,9700 | 2,8000 | 75 845 | 214 517 | 07.04 17:00 |
| JWWINVEST | 2,6800 | 0,3700 | 16,02% | 2,4200 | 2,9200 | 2,4200 | 4 369 | 11 298 | 07.04 16:26 |
| K2INTERNT | 6,0000 | 0,1000 | 1,69% | 5,7500 | 6,0000 | 5,7500 | 4 732 | 28 032 | 07.04 17:00 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| KBDOM | 0,4500 | 0,0760 | 20,32% | 0,4500 | 0,4500 | 0,4500 | 40 | 18 | 02.04 15:01 |
| KCI | 0,4700 | 0,0050 | 1,08% | 0,4620 | 0,4890 | 0,4300 | 88 437 | 40 457 | 07.04 15:44 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KERNEL | 39,5000 | 0,2000 | 0,51% | 40,0000 | 42,0000 | 39,3000 | 74 369 | 2 955 374 | 07.04 17:00 |
| KETY | 345,0000 | 6,0000 | 1,77% | 335,0000 | 355,0000 | 335,0000 | 3 116 | 1 090 085 | 07.04 17:00 |
| KGHM | 69,0000 | 4,0000 | 6,15% | 67,8200 | 71,5800 | 67,6000 | 1 839 137 | 128 777 304 | 07.04 17:04 |
| KGL | 12,4000 | 0,0000 | 0,00% | 12,7000 | 13,0000 | 12,4000 | 2 598 | 32 659 | 07.04 14:20 |
| KINOPOL | 7,3000 | 0,0000 | 0,00% | 7,3000 | 7,3500 | 7,1000 | 4 683 | 33 911 | 07.04 11:43 |
| KOGENERA | 26,7000 | -0,5000 | -1,84% | 27,2000 | 27,2000 | 26,7000 | 342 | 9 260 | 07.04 16:49 |
| KOMPAP | 6,3500 | 0,0000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 2 000 | 12 700 | 07.04 11:14 |
| KOMPUTRON | 0,9300 | 0,0100 | 1,09% | 0,9300 | 0,9500 | 0,8900 | 45 587 | 42 267 | 07.04 17:00 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KPPD | 24,6000 | 1,0000 | 4,24% | 24,4000 | 24,6000 | 24,4000 | 90 | 2 204 | 06.04 13:29 |
| KRAKCHEM | 0,3900 | 0,0200 | 5,41% | 0,3800 | 0,3900 | 0,3800 | 4 953 | 1 883 | 07.04 15:00 |
| KREC | 5,6000 | 0,5200 | 10,24% | 5,2000 | 5,7000 | 5,2000 | 7 342 | 40 038 | 07.04 15:10 |
| KREDYTIN | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 100 | 560 | 07.04 11:30 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| KRKA | 311,0000 | 5,0000 | 1,63% | 311,0000 | 311,0000 | 302,0000 | 118 | 36 205 | 07.04 13:24 |
| KRUK | 81,5000 | 8,3500 | 11,41% | 75,4000 | 92,0000 | 75,1500 | 223 710 | 18 740 192 | 07.04 17:04 |
| KRUSZWICA | 52,0000 | 0,2000 | 0,39% | 51,8000 | 52,4000 | 51,0000 | 2 294 | 118 883 | 07.04 17:03 |
| KRVITAMIN | 4,4700 | -0,0100 | -0,22% | 4,4800 | 4,4800 | 4,3200 | 19 620 | 86 306 | 07.04 15:21 |
| KSGAGRO | 1,0100 | -0,0100 | -0,98% | 1,0000 | 1,0100 | 1,0000 | 9 083 | 9 120 | 07.04 15:00 |
| LABOPRINT | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5 | 50 | 07.04 11:15 |
| LARQ | 4,0000 | 0,2400 | 6,38% | 3,8800 | 4,1000 | 3,8500 | 15 905 | 63 664 | 07.04 16:42 |
| LENA | 3,0100 | 0,0200 | 0,67% | 2,9900 | 3,1000 | 2,9800 | 14 204 | 42 836 | 07.04 16:39 |
| LENTEX | 8,5200 | -0,9400 | -9,94% | 9,7000 | 9,7000 | 8,0000 | 243 861 | 2 113 045 | 07.04 17:00 |
| LIBET | 1,1150 | -0,0250 | -2,19% | 1,1400 | 1,1800 | 1,0800 | 98 697 | 109 859 | 07.04 17:00 |
| LIVECHAT | 45,0000 | -0,7000 | -1,53% | 46,0000 | 47,5000 | 43,5500 | 35 713 | 1 658 204 | 07.04 17:00 |
| LOKUM | 10,6500 | -0,1500 | -1,39% | 11,0000 | 11,3000 | 10,1000 | 1 831 | 19 596 | 07.04 17:00 |
| LOTOS | 63,5600 | -1,5400 | -2,37% | 67,0000 | 68,9000 | 63,5600 | 1 029 333 | 68 392 360 | 07.04 17:03 |
| LPP | 5 435,0000 | 285,0000 | 5,53% | 5 250,0000 | 5 630,0000 | 5 210,0000 | 5 078 | 27 624 210 | 07.04 17:01 |
| LSISOFT | 14,7500 | -0,0500 | -0,34% | 14,6000 | 14,7500 | 14,2500 | 7 835 | 114 085 | 07.04 17:00 |
| LUBAWA | 1,2400 | -0,3200 | -20,51% | 1,5000 | 1,5500 | 1,2300 | 4 318 883 | 5 880 471 | 07.04 17:02 |
| MABION | 26,0000 | -1,1000 | -4,06% | 28,4000 | 28,4000 | 25,6500 | 113 344 | 3 048 890 | 07.04 17:03 |
| MAKARONPL | 5,5000 | 0,1000 | 1,85% | 5,5500 | 5,6000 | 5,5000 | 48 283 | 266 729 | 07.04 17:03 |
| MANGATA | 48,0000 | 1,0000 | 2,13% | 48,2000 | 49,6000 | 48,0000 | 1 164 | 56 750 | 07.04 17:00 |
| MARVIPOL | 3,3900 | 0,0900 | 2,73% | 3,3200 | 3,3900 | 3,3000 | 97 482 | 324 295 | 07.04 16:13 |
| MASTERPHA | 4,5500 | -0,4400 | -8,82% | 5,1800 | 5,2000 | 4,3000 | 9 748 | 45 876 | 07.04 16:44 |
| MAXCOM | 12,1500 | -1,8500 | -13,21% | 14,2000 | 14,8500 | 12,1500 | 49 555 | 682 187 | 07.04 17:00 |
| MBANK | 229,6000 | 1,6000 | 0,70% | 230,0000 | 239,8000 | 228,4000 | 35 572 | 8 309 568 | 07.04 17:03 |
| MBWS | 9,0000 | 2,0000 | 28,57% | 8,3100 | 9,0000 | 8,3100 | 312 | 2 594 | 07.04 15:19 |
| MCI | 8,2800 | 0,0400 | 0,49% | 8,8000 | 8,8000 | 8,2400 | 22 758 | 193 640 | 07.04 16:49 |
| MDIENERGIA | 2,3000 | 0,0500 | 2,22% | 2,3100 | 2,3100 | 2,2000 | 1 112 | 2 478 | 07.04 15:15 |
| MEDIACAP | 1,3800 | -0,1000 | -6,76% | 1,4800 | 1,4800 | 1,3600 | 15 473 | 21 755 | 07.04 17:00 |
| MEDICALG | 21,6000 | -1,6000 | -6,90% | 23,6000 | 24,2500 | 20,5000 | 21 454 | 498 403 | 07.04 17:04 |
| MEGARON | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 63 | 536 | 18.03 15:00 |
| MENNICA | 19,3000 | -0,4000 | -2,03% | 19,7000 | 19,7000 | 19,1000 | 1 810 | 35 631 | 07.04 16:49 |
| MERCATOR | 25,3000 | -6,8000 | -21,18% | 33,0000 | 33,5000 | 25,1000 | 812 278 | 23 697 504 | 07.04 17:01 |
| MERCOR | 6,3600 | 0,2000 | 3,25% | 6,2000 | 6,3800 | 6,1600 | 15 911 | 98 727 | 07.04 17:00 |
| MEXPOLSKA | 1,6400 | 0,1000 | 6,49% | 1,5000 | 1,6500 | 1,5000 | 25 220 | 39 196 | 07.04 14:14 |
| MFO | 17,0000 | 0,4000 | 2,41% | 16,6000 | 17,7000 | 16,0000 | 2 914 | 48 484 | 07.04 17:00 |
| MILKILAND | 0,3800 | 0,0000 | 0,00% | 0,3800 | 0,3800 | 0,3800 | 350 | 133 | 07.04 15:07 |
| MILLENNIUM | 3,6300 | 0,2800 | 8,36% | 3,4500 | 3,7600 | 3,4380 | 2 050 869 | 7 407 903 | 07.04 17:03 |
| MIRACULUM | 1,3000 | -0,2100 | -13,91% | 1,5300 | 1,5300 | 1,2700 | 137 424 | 190 594 | 07.04 17:01 |
| MIRBUD | 0,8860 | 0,0160 | 1,84% | 0,8720 | 0,8920 | 0,8620 | 132 860 | 116 423 | 07.04 16:29 |
| MLPGROUP | 52,0000 | 0,5000 | 0,97% | 53,0000 | 53,0000 | 51,5000 | 77 | 3 973 | 07.04 16:42 |
| MLSYSTEM | 23,8000 | -0,3000 | -1,24% | 25,1000 | 26,7000 | 23,3000 | 35 886 | 902 261 | 07.04 17:00 |
| MOBRUK | 170,0000 | 3,0000 | 1,80% | 167,0000 | 170,0000 | 161,0000 | 94 | 15 831 | 07.04 17:00 |
| MOJ | 0,6700 | 0,0300 | 4,69% | 0,6100 | 0,6700 | 0,6100 | 12 799 | 8 465 | 07.04 13:58 |
| MOL | 25,2000 | 0,3200 | 1,29% | 24,9000 | 25,7000 | 24,8000 | 4 707 | 118 567 | 07.04 17:00 |
| MONNARI | 1,7000 | 0,1750 | 11,48% | 1,5600 | 1,7500 | 1,5600 | 139 740 | 230 946 | 07.04 17:00 |
| MORIZON | 1,9150 | 0,0550 | 2,96% | 1,8650 | 1,9200 | 1,8650 | 23 458 | 44 933 | 07.04 16:49 |
| MOSTALPLC | 4,7200 | -0,1300 | -2,68% | 4,8400 | 4,8400 | 4,5800 | 7 034 | 32 610 | 07.04 16:44 |
| MOSTALWAR | 2,9700 | 0,0200 | 0,68% | 2,8600 | 3,0400 | 2,8600 | 22 861 | 67 052 | 07.04 17:04 |
| MOSTALZAB | 0,5420 | 0,0140 | 2,65% | 0,5320 | 0,5500 | 0,5200 | 484 168 | 260 657 | 07.04 17:00 |
| MUZA | 2,1600 | -0,0400 | -1,82% | 2,2000 | 2,2000 | 2,1600 | 3 130 | 6 806 | 07.04 11:37 |
| MWTRADE | 2,4200 | -0,4800 | -16,55% | 2,9200 | 2,9200 | 2,3000 | 23 354 | 59 835 | 07.04 17:00 |
| NANOGROUP | 1,6600 | 0,0400 | 2,47% | 1,6600 | 1,6600 | 1,6600 | 1 310 | 2 175 | 07.04 15:00 |
| NETIA | 3,9300 | 0,0100 | 0,26% | 3,9500 | 3,9500 | 3,8900 | 19 657 | 76 789 | 07.04 17:00 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 426,5000 | -19,5000 | -4,37% | 450,0000 | 452,5000 | 426,5000 | 6 031 | 2 631 053 | 07.04 17:00 |
| NEWAG | 21,2000 | 1,0000 | 4,95% | 20,2000 | 21,9000 | 20,2000 | 7 193 | 152 507 | 07.04 16:48 |
| NORTCOAST | 14,6000 | 0,1000 | 0,69% | 14,7000 | 14,7000 | 14,6000 | 570 | 8 344 | 07.04 17:00 |
| NOVATURAS | 12,0000 | -0,7000 | -5,51% | 13,0000 | 13,0000 | 12,0000 | 100 | 1 250 | 10.03 09:30 |
| NOVITA | 42,3000 | -1,7000 | -3,86% | 46,0000 | 46,0000 | 42,3000 | 992 | 44 266 | 07.04 16:41 |
| NOWAGALA | 0,6200 | 0,0000 | 0,00% | 0,6200 | 0,6200 | 0,6200 | 13 350 | 8 277 | 07.04 14:57 |
| NTTSYSTEM | 2,0500 | 0,0500 | 2,50% | 2,0500 | 2,0500 | 2,0000 | 2 006 | 4 075 | 07.04 12:24 |
| OAT | 12,6000 | -1,2500 | -9,03% | 13,9500 | 13,9500 | 12,6000 | 47 258 | 612 332 | 07.04 17:01 |
| ODLEWNIE | 3,7400 | 0,0400 | 1,08% | 3,7100 | 3,7500 | 3,6500 | 12 574 | 46 847 | 07.04 16:36 |
| OEX | 15,0000 | 0,0000 | 0,00% | 15,2000 | 15,6000 | 15,0000 | 254 | 3 851 | 01.04 13:01 |
| OPENFIN | 0,6900 | 0,0900 | 15,00% | 0,6100 | 0,6900 | 0,6000 | 239 405 | 158 763 | 07.04 17:00 |
| OPONEO.PL | 18,1000 | -0,1000 | -0,55% | 18,3500 | 18,3500 | 17,5000 | 25 837 | 465 906 | 07.04 17:04 |
| OPTEAM | 23,0000 | -0,8000 | -3,36% | 23,0000 | 23,8000 | 22,0000 | 1 316 | 29 634 | 07.04 17:00 |
| ORANGEPL | 6,0450 | -0,0200 | -0,33% | 6,1200 | 6,3850 | 6,0300 | 2 163 547 | 13 377 436 | 07.04 17:01 |
| ORBIS | 113,0000 | 0,5000 | 0,44% | 112,5000 | 113,0000 | 112,5000 | 2 127 | 240 307 | 07.04 16:49 |
| ORCOGROUP | 0,8330 | -0,0470 | -5,34% | 0,8500 | 0,8500 | 0,8330 | 7 190 | 6 066 | 07.04 10:09 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| ORZBIALY | 8,1000 | 0,7400 | 10,05% | 7,5000 | 8,2400 | 7,4400 | 4 655 | 36 735 | 07.04 16:08 |
| OTLOG | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 250 | 1 190 | 07.04 16:02 |
| OTMUCHOW | 1,1200 | 0,0400 | 3,70% | 1,0800 | 1,2000 | 1,0800 | 25 354 | 29 566 | 07.04 13:41 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 80,0000 | 0,0000 | 0,00% | 80,0000 | 80,0000 | 72,5000 | 3 | 233 | 07.04 17:04 |
| PAMAPOL | 1,0600 | -0,0100 | -0,93% | 1,0700 | 1,0700 | 1,0300 | 56 381 | 58 969 | 07.04 17:00 |
| PANOVA | 9,9800 | 0,7400 | 8,01% | 9,2200 | 10,1500 | 9,2200 | 6 256 | 60 206 | 07.04 15:55 |
| PATENTUS | 1,0500 | 0,0900 | 9,38% | 0,9700 | 1,0600 | 0,9400 | 57 528 | 56 207 | 07.04 17:02 |
| PBG | 0,0200 | 0,0010 | 5,26% | 0,0200 | 0,0200 | 0,0200 | 1 925 105 | 38 502 | 01.04 12:34 |
| PBKM | 59,8000 | -0,8000 | -1,32% | 60,6000 | 61,8000 | 58,4000 | 1 172 | 69 683 | 07.04 17:00 |
| PBSFINANSE | 0,3960 | 0,0360 | 10,00% | 0,3960 | 0,3960 | 0,3960 | 2 500 | 990 | 07.04 11:00 |
| PCCEXOL | 2,0700 | -0,3500 | -14,46% | 2,4500 | 2,4500 | 2,0600 | 155 793 | 358 007 | 07.04 17:02 |
| PCCROKITA | 33,3000 | 0,8000 | 2,46% | 34,9000 | 34,9000 | 32,6000 | 18 955 | 637 043 | 07.04 17:00 |
| PCM | 23,5000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 916 | 21 526 | 17.06 15:29 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| PEKABEX | 7,2800 | 0,3000 | 4,30% | 7,0000 | 7,6400 | 7,0000 | 20 658 | 148 468 | 07.04 17:02 |
| PEKAO | 61,3200 | 4,3000 | 7,54% | 58,0000 | 62,8000 | 57,8000 | 1 906 741 | 116 516 504 | 07.04 17:03 |
| PEMANAGER | 8,6400 | 0,3400 | 4,10% | 8,8000 | 8,9800 | 8,4600 | 1 455 | 12 762 | 07.04 17:00 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 25,4000 | 0,3000 | 1,20% | 25,1000 | 25,8000 | 24,6000 | 4 318 | 109 041 | 07.04 17:00 |
| PEPEES | 1,4300 | -0,0200 | -1,38% | 1,4500 | 1,4900 | 1,4300 | 21 742 | 31 829 | 07.04 15:56 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| PGE | 4,5670 | 0,0790 | 1,76% | 4,6800 | 4,8600 | 4,5670 | 7 081 001 | 33 209 836 | 07.04 17:04 |
| PGNIG | 3,5420 | 0,0620 | 1,78% | 3,5000 | 3,6670 | 3,5000 | 15 993 620 | 57 246 568 | 07.04 17:04 |
| PGO | 0,8340 | -0,0560 | -6,29% | 0,8900 | 0,8900 | 0,8160 | 75 452 | 63 696 | 07.04 16:18 |
| PGSSOFT | 9,1000 | 0,4000 | 4,60% | 9,0000 | 9,5600 | 8,7800 | 28 366 | 260 993 | 07.04 16:48 |
| PHARMENA | 8,6600 | -1,7900 | -17,13% | 10,5000 | 10,7000 | 8,5200 | 29 469 | 271 280 | 07.04 17:00 |
| PHN | 9,8600 | -0,0400 | -0,40% | 9,9000 | 9,9000 | 9,7000 | 7 335 | 71 770 | 07.04 17:00 |
| PKNORLEN | 64,9000 | 1,1000 | 1,72% | 64,8000 | 67,9200 | 64,8000 | 2 675 560 | 177 287 488 | 07.04 17:04 |
| PKOBP | 23,4100 | 0,7300 | 3,22% | 23,1300 | 24,4600 | 23,0500 | 7 107 615 | 169 029 568 | 07.04 17:02 |
| PKPCARGO | 12,9000 | -0,4600 | -3,44% | 13,7000 | 14,7600 | 12,8400 | 488 694 | 6 847 771 | 07.04 17:04 |
| PLASTBOX | 1,8400 | 0,0300 | 1,66% | 1,8100 | 1,8450 | 1,7500 | 9 229 | 16 741 | 07.04 17:00 |
| PLATYNINW | 0,3160 | -0,0340 | -9,71% | 0,3160 | 0,3160 | 0,3160 | 1 164 | 368 | 06.04 15:00 |
| PLAY | 29,5200 | -0,3400 | -1,14% | 30,5000 | 30,5400 | 29,5200 | 609 766 | 18 326 930 | 07.04 17:03 |
| PLAYWAY | 330,0000 | -28,0000 | -7,82% | 366,0000 | 378,0000 | 329,0000 | 42 773 | 15 163 823 | 07.04 17:04 |
| PLAZACNTR | 1,6300 | -0,0100 | -0,61% | 1,5900 | 1,6300 | 1,5000 | 3 041 | 4 727 | 07.04 15:31 |
| PMPG | 1,0800 | 0,0000 | 0,00% | 1,0400 | 1,0800 | 1,0200 | 1 617 | 1 730 | 07.04 10:24 |
| POLICE | 10,5000 | 0,2000 | 1,94% | 10,5000 | 10,7000 | 10,1000 | 6 829 | 71 336 | 07.04 16:26 |
| POLIMEXMS | 1,4200 | 0,0920 | 6,93% | 1,3500 | 1,4500 | 1,3320 | 619 803 | 865 347 | 07.04 17:01 |
| POLNORD | 3,2200 | -0,2200 | -6,40% | 3,4700 | 3,4700 | 3,2000 | 53 548 | 173 940 | 07.04 16:49 |
| POLWAX | 3,1200 | -0,0300 | -0,95% | 3,0600 | 3,1900 | 3,0500 | 7 037 | 21 957 | 07.04 16:05 |
| POZBUD | 0,9380 | 0,0800 | 9,32% | 0,9300 | 0,9500 | 0,8900 | 324 069 | 296 947 | 07.04 17:00 |
| PRAGMAFA | 8,8000 | 0,2000 | 2,33% | 8,5000 | 8,8000 | 8,5000 | 1 163 | 10 072 | 07.04 14:26 |
| PRAGMAINK | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 9 | 62 | 07.04 10:38 |
| PRAIRIE | 0,3640 | -0,0120 | -3,19% | 0,3840 | 0,3900 | 0,3460 | 1 144 742 | 418 270 | 07.04 17:00 |
| PRIMAMODA | 0,6500 | 0,0300 | 4,84% | 0,6500 | 0,6500 | 0,6500 | 1 200 | 780 | 07.04 11:01 |
| PRIMETECH | 0,8700 | 0,1580 | 22,19% | 0,8000 | 0,8700 | 0,8000 | 5 418 | 4 584 | 07.04 15:01 |
| PROCAD | 0,7980 | 0,0080 | 1,01% | 0,7980 | 0,7980 | 0,7980 | 2 022 | 1 614 | 31.03 11:16 |
| PROCHEM | 14,0000 | -0,1000 | -0,71% | 14,0000 | 14,0000 | 14,0000 | 7 | 98 | 07.04 16:20 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 11,1500 | -0,0500 | -0,45% | 11,2000 | 11,2000 | 11,1500 | 212 | 2 369 | 07.04 16:47 |
| PROTEKTOR | 5,1000 | -0,9000 | -15,00% | 6,1000 | 6,3000 | 4,5000 | 277 913 | 1 574 930 | 07.04 17:00 |
| PROVIDENT | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 | 7 | 06.04 09:03 |
| PULAWY | 73,0000 | 0,2000 | 0,27% | 72,8000 | 75,4000 | 71,8000 | 6 086 | 444 739 | 07.04 17:00 |
| PZU | 30,2500 | 0,6000 | 2,02% | 30,0000 | 31,1900 | 29,8400 | 2 612 257 | 79 886 800 | 07.04 17:03 |
| QUANTUM | 12,9000 | -1,0000 | -7,19% | 12,9000 | 12,9000 | 12,9000 | 414 | 5 341 | 07.04 15:00 |
| QUERCUS | 2,3000 | 0,0100 | 0,44% | 2,3300 | 2,4000 | 2,3000 | 77 371 | 180 948 | 07.04 17:00 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 23,0000 | 0,0000 | 0,00% | 23,5000 | 23,8000 | 22,8000 | 9 931 | 230 552 | 07.04 17:00 |
| RADPOL | 1,1400 | 0,0550 | 5,07% | 1,0850 | 1,1400 | 1,0700 | 3 605 | 4 006 | 07.04 15:44 |
| RAFAKO | 0,5300 | 0,0200 | 3,92% | 0,5120 | 0,5550 | 0,5120 | 1 635 397 | 879 670 | 07.04 17:00 |
| RAFAMET | 10,4000 | 0,0000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 4 | 42 | 03.04 09:52 |
| RAINBOW | 10,2000 | 0,9000 | 9,68% | 9,5600 | 11,3500 | 9,5600 | 118 744 | 1 231 831 | 07.04 17:01 |
| RANKPROGR | 0,7820 | -0,0180 | -2,25% | 0,8000 | 0,8160 | 0,7820 | 25 602 | 20 435 | 07.04 16:48 |
| RAWLPLUG | 6,1800 | -0,0400 | -0,64% | 6,2000 | 6,4400 | 6,1800 | 2 714 | 16 988 | 07.04 17:00 |
| REDAN | 0,1880 | 0,0080 | 4,44% | 0,1900 | 0,2000 | 0,1700 | 31 263 | 5 907 | 07.04 17:00 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REGNON | 0,0810 | 0,0000 | 0,00% | 0,0810 | 0,0810 | 0,0810 | 77 | 6 | 01.04 11:00 |
| REINHOLD | 0,1240 | -0,0250 | -16,78% | 0,1100 | 0,1260 | 0,1100 | 37 005 | 4 172 | 07.04 16:31 |
| REINO | 1,3400 | 0,0000 | 0,00% | 1,3300 | 1,3400 | 1,3300 | 650 | 870 | 07.04 17:00 |
| RELPOL | 5,2000 | -0,1600 | -2,99% | 5,4000 | 5,4000 | 5,1000 | 1 764 | 9 270 | 07.04 14:54 |
| REMAK | 8,9800 | 0,0000 | 0,00% | 8,9800 | 8,9800 | 8,9800 | 10 | 90 | 07.04 09:00 |
| RESBUD | 0,2800 | -0,0100 | -3,45% | 0,2800 | 0,2800 | 0,2800 | 7 004 | 1 961 | 07.04 15:06 |
| RONSON | 0,7840 | 0,1020 | 14,96% | 0,7160 | 0,7840 | 0,7000 | 107 839 | 79 974 | 07.04 16:48 |
| ROPCZYCE | 18,8000 | -0,2000 | -1,05% | 18,9000 | 19,0000 | 18,3500 | 1 788 | 33 559 | 07.04 16:08 |
| RUBICON | 0,4640 | 0,0020 | 0,43% | 0,5050 | 0,5050 | 0,4620 | 5 988 | 2 793 | 07.04 15:25 |
| RYVU | 43,6000 | -1,3000 | -2,90% | 45,2000 | 45,7000 | 43,2000 | 3 556 | 156 499 | 07.04 17:01 |
| SANOK | 9,2200 | 0,0200 | 0,22% | 9,2800 | 9,6000 | 9,2000 | 83 271 | 774 931 | 07.04 17:04 |
| SANPL | 176,6000 | 3,7000 | 2,14% | 173,8000 | 181,3000 | 173,8000 | 149 285 | 26 628 510 | 07.04 17:04 |
| SANTANDER | 10,4000 | 0,3200 | 3,17% | 10,1800 | 10,7000 | 10,1100 | 47 142 | 490 307 | 07.04 17:00 |
| SANWIL | 0,8250 | 0,1100 | 15,38% | 0,7200 | 0,8250 | 0,6850 | 81 860 | 60 651 | 07.04 16:32 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SECOGROUP | 14,8000 | -0,2000 | -1,33% | 14,8000 | 14,8000 | 14,8000 | 100 | 1 480 | 07.04 11:08 |
| SEKO | 8,4500 | 0,2000 | 2,42% | 8,4000 | 8,4500 | 8,1500 | 1 040 | 8 784 | 07.04 15:27 |
| SELENAFM | 12,4500 | -0,4500 | -3,49% | 13,4500 | 13,4500 | 12,4500 | 4 310 | 55 416 | 07.04 17:00 |
| SELVITA | 33,8000 | -1,7000 | -4,79% | 36,0000 | 37,7000 | 33,5000 | 15 157 | 545 445 | 07.04 17:00 |
| SERINUS | 0,3900 | 0,0140 | 3,72% | 0,3800 | 0,3920 | 0,3700 | 289 587 | 110 868 | 07.04 17:00 |
| SESCOM | 16,0000 | 0,0000 | 0,00% | 15,8000 | 16,0000 | 15,8000 | 426 | 6 751 | 07.04 12:13 |
| SETANTA | 7,8600 | 0,3800 | 5,08% | 7,5000 | 8,0400 | 7,5000 | 14 541 | 112 955 | 07.04 16:47 |
| SFINKS | 0,3580 | 0,0280 | 8,48% | 0,3370 | 0,3600 | 0,3300 | 58 707 | 20 405 | 07.04 16:41 |
| SILVAIR-REGS | 2,5300 | 0,2300 | 10,00% | 2,3005 | 2,5300 | 2,3005 | 100 | 248 | 07.04 10:57 |
| SILVANO | 6,7800 | 0,0800 | 1,19% | 6,7000 | 6,7800 | 6,7000 | 495 | 3 338 | 07.04 14:12 |
| SIMPLE | 6,9500 | -0,0500 | -0,71% | 7,1000 | 7,1000 | 6,9000 | 156 | 1 086 | 07.04 12:07 |
| SKARBIEC | 16,7000 | 1,6000 | 10,60% | 15,6000 | 17,0000 | 15,2000 | 7 091 | 110 439 | 07.04 17:00 |
| SKOTAN | 1,2800 | -0,0800 | -5,88% | 1,3000 | 1,3200 | 1,2000 | 136 044 | 170 650 | 07.04 17:00 |
| SKYLINE | 0,6900 | 0,0000 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 5 020 | 3 464 | 07.04 10:38 |
| SLEEPZAG | 0,4000 | -0,0220 | -5,21% | 0,4220 | 0,4220 | 0,4000 | 10 380 | 4 352 | 25.03 15:15 |
| SNIEZKA | 73,2000 | 1,2000 | 1,67% | 72,2000 | 75,0000 | 70,2000 | 380 | 27 298 | 07.04 16:49 |
| SOHODEV | 0,5450 | -0,0050 | -0,91% | 0,5100 | 0,5450 | 0,5100 | 21 | 11 | 07.04 14:32 |
| SOLAR | 2,9000 | 0,4000 | 16,00% | 2,5900 | 3,0000 | 2,4800 | 39 551 | 108 859 | 07.04 17:00 |
| SONEL | 7,9000 | 0,1000 | 1,28% | 7,8500 | 7,9000 | 7,8500 | 210 | 1 659 | 07.04 13:08 |
| SOPHARMA | 17,7000 | 1,1000 | 6,63% | 17,7000 | 17,7000 | 17,7000 | 65 | 1 151 | 07.04 09:00 |
| STALEXP | 2,4300 | 0,0200 | 0,83% | 2,4000 | 2,5200 | 2,4000 | 357 722 | 880 092 | 07.04 17:02 |
| STALPROD | 129,0000 | 3,8000 | 3,04% | 126,0000 | 148,0000 | 125,6000 | 10 075 | 1 331 091 | 07.04 17:02 |
| STALPROFI | 4,6600 | -0,1900 | -3,92% | 4,9000 | 5,1000 | 4,5800 | 12 850 | 62 394 | 07.04 16:15 |
| STAPORKOW | 1,4300 | 0,1800 | 14,40% | 1,1900 | 1,4300 | 1,1900 | 35 074 | 46 656 | 07.04 15:44 |
| STARHEDGE | 0,3940 | 0,0140 | 3,68% | 0,3800 | 0,3940 | 0,3800 | 8 005 | 3 126 | 07.04 14:13 |
| STELMET | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 481 | 10 367 | 07.04 15:00 |
| SUNEX | 7,9600 | 0,5200 | 6,99% | 7,7000 | 8,4600 | 7,7000 | 25 811 | 209 256 | 07.04 17:00 |
| SUWARY | 11,3000 | -0,6000 | -5,04% | 11,6000 | 11,6000 | 11,3000 | 2 290 | 26 199 | 07.04 12:10 |
| SWISSMED | 3,2700 | 0,0100 | 0,31% | 3,2600 | 3,3300 | 3,1500 | 6 373 | 20 489 | 07.04 17:01 |
| SYGNITY | 2,8500 | 0,0000 | 0,00% | 2,8800 | 2,8800 | 2,7700 | 41 313 | 116 713 | 07.04 17:00 |
| SYNEKTIK | 14,3500 | -0,1500 | -1,03% | 14,6000 | 15,0000 | 14,0500 | 11 577 | 167 584 | 07.04 16:46 |
| TALANX | 150,3000 | 0,3000 | 0,20% | 150,3000 | 150,3000 | 150,3000 | 17 | 2 555 | 06.04 16:40 |
| TALEX | 11,0000 | 0,3000 | 2,80% | 10,7000 | 11,0000 | 10,5000 | 1 021 | 10 938 | 07.04 14:07 |
| TARCZYNSKI | 14,0000 | 0,0000 | 0,00% | 14,1000 | 14,1000 | 14,0000 | 77 | 1 085 | 07.04 15:00 |
| TATRY | 129,0000 | 2,0000 | 1,57% | 129,0000 | 129,0000 | 129,0000 | 20 | 2 580 | 06.04 10:15 |
| TAURONPE | 1,1680 | -0,0200 | -1,68% | 1,2100 | 1,2480 | 1,1680 | 13 587 105 | 16 412 748 | 07.04 17:04 |
| TBULL | 13,2500 | -0,2000 | -1,49% | 14,1000 | 14,5000 | 12,9500 | 13 356 | 183 829 | 07.04 17:00 |
| TERMOREX | 0,8380 | 0,0000 | 0,00% | 0,8380 | 0,8380 | 0,8380 | 25 | 21 | 07.04 09:09 |
| TESGAS | 3,7200 | 0,0200 | 0,54% | 3,8600 | 3,9000 | 3,7200 | 32 783 | 123 271 | 07.04 17:00 |
| TIM | 9,2000 | -0,0600 | -0,65% | 9,4000 | 9,5000 | 8,9000 | 29 822 | 277 902 | 07.04 16:23 |
| TORPOL | 6,6400 | -0,2600 | -3,77% | 7,0200 | 7,1000 | 6,6400 | 25 629 | 177 167 | 07.04 17:00 |
| TOWERINVT | 16,3000 | -0,7000 | -4,12% | 16,5000 | 16,5000 | 15,7000 | 160 | 2 603 | 07.04 15:55 |
| TOYA | 4,7000 | 0,4000 | 9,30% | 4,4000 | 4,9200 | 4,3600 | 23 907 | 111 130 | 07.04 16:03 |
| TRAKCJA | 1,2100 | 0,0100 | 0,83% | 1,2000 | 1,2660 | 1,2000 | 283 503 | 352 837 | 07.04 17:01 |
| TRANSPOL | 2,4800 | 0,0500 | 2,06% | 2,4200 | 2,4900 | 2,4200 | 8 298 | 20 461 | 07.04 17:00 |
| TRITON | 1,8700 | 0,0700 | 3,89% | 1,8700 | 1,8700 | 1,8700 | 100 | 187 | 07.04 12:23 |
| TSGAMES | 302,0000 | -16,0000 | -5,03% | 324,0000 | 331,5000 | 296,5000 | 45 125 | 14 328 382 | 07.04 17:04 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| ULMA | 49,2000 | -0,8000 | -1,60% | 50,0000 | 50,0000 | 48,4000 | 1 266 | 62 189 | 07.04 17:00 |
| ULTGAMES | 19,8000 | -1,8000 | -8,33% | 21,7500 | 22,0500 | 19,8000 | 84 737 | 1 762 179 | 07.04 17:03 |
| UNIBEP | 6,1600 | 0,0600 | 0,98% | 6,0000 | 6,6000 | 6,0000 | 14 449 | 90 243 | 07.04 17:00 |
| UNICREDIT | 34,6650 | 1,7050 | 5,17% | 34,6650 | 34,6650 | 34,6650 | 100 | 3 467 | 07.04 09:25 |
| UNIMA | 2,1400 | 0,0600 | 2,88% | 2,0600 | 2,1400 | 2,0600 | 350 | 729 | 07.04 13:23 |
| UNIMOT | 20,1000 | 0,1000 | 0,50% | 20,4000 | 20,6000 | 19,8200 | 26 080 | 528 008 | 07.04 17:02 |
| URSUS | 0,5250 | 0,0070 | 1,35% | 0,5280 | 0,5390 | 0,5150 | 364 312 | 192 183 | 07.04 17:00 |
| VENTUREIN | 1,4000 | 0,4000 | 40,00% | 1,3100 | 1,4300 | 1,3000 | 129 117 | 173 926 | 07.04 11:43 |
| VIGOSYS | 362,0000 | 4,0000 | 1,12% | 360,0000 | 370,0000 | 350,0000 | 3 270 | 1 187 034 | 07.04 17:00 |
| VINDEXUS | 6,1400 | 0,5000 | 8,87% | 5,6400 | 6,2000 | 5,6000 | 12 407 | 73 926 | 07.04 17:00 |
| VISTAL | 1,0500 | 0,0900 | 9,38% | 0,9800 | 1,0500 | 0,9690 | 72 529 | 73 747 | 07.04 16:33 |
| VIVID | 1,2720 | 0,0020 | 0,16% | 1,3000 | 1,3100 | 1,2600 | 152 505 | 196 060 | 07.04 17:00 |
| VOTUM | 11,0000 | -0,2500 | -2,22% | 11,5000 | 11,7000 | 11,0000 | 8 311 | 93 773 | 07.04 17:00 |
| VOXEL | 26,7000 | 0,7000 | 2,69% | 26,4000 | 27,2000 | 26,0000 | 8 437 | 222 285 | 07.04 17:00 |
| VRG | 2,1500 | 0,1600 | 8,04% | 2,0000 | 2,3700 | 2,0000 | 313 563 | 670 831 | 07.04 17:00 |
| WADEX | 6,6600 | -0,1000 | -1,48% | 6,9000 | 6,9000 | 6,5200 | 3 634 | 24 242 | 07.04 16:05 |
| WARIMPEX | 5,2000 | -0,0400 | -0,76% | 5,3200 | 5,4000 | 5,2000 | 7 890 | 41 610 | 07.04 13:33 |
| WASKO | 0,9680 | 0,0080 | 0,83% | 0,9500 | 0,9700 | 0,9100 | 36 809 | 34 550 | 07.04 16:41 |
| WAWEL | 596,0000 | 0,0000 | 0,00% | 604,0000 | 604,0000 | 596,0000 | 131 | 78 586 | 07.04 16:47 |
| WIELTON | 3,5200 | 0,0100 | 0,28% | 3,6000 | 3,7500 | 3,5100 | 462 074 | 1 655 050 | 07.04 17:01 |
| WIKANA | 1,3100 | 0,0000 | 0,00% | 1,3100 | 1,3100 | 1,2900 | 768 | 995 | 07.04 10:13 |
| WINVEST | 0,0600 | 0,0000 | 0,00% | 0,0600 | 0,0600 | 0,0600 | 65 042 | 3 903 | 07.04 15:00 |
| WIRTUALNA | 57,6000 | 1,8000 | 3,23% | 56,0000 | 58,0000 | 56,0000 | 43 166 | 2 478 951 | 07.04 17:03 |
| WITTCHEN | 6,6000 | 0,5000 | 8,20% | 6,3000 | 6,9000 | 6,1000 | 127 218 | 821 954 | 07.04 17:00 |
| WOJAS | 4,3000 | 0,1800 | 4,37% | 4,1600 | 4,5000 | 4,1600 | 5 515 | 23 374 | 07.04 17:00 |
| WORKSERV | 0,4300 | -0,0095 | -2,16% | 0,4400 | 0,4570 | 0,4230 | 95 169 | 41 988 | 07.04 17:00 |
| XTB | 4,4800 | -0,0700 | -1,54% | 4,5500 | 4,8100 | 4,4300 | 226 759 | 1 037 537 | 07.04 17:04 |
| XTPL | 77,0000 | 0,0000 | 0,00% | 76,8000 | 78,2000 | 73,0000 | 921 | 70 467 | 07.04 17:00 |
| YOLO | 0,6800 | 0,0700 | 11,48% | 0,6200 | 0,7000 | 0,6100 | 12 153 | 8 123 | 07.04 16:43 |
| ZAMET | 1,0400 | 0,0400 | 4,00% | 0,9900 | 1,0400 | 0,9500 | 8 600 | 8 201 | 07.04 16:14 |
| ZASTAL | 1,5000 | 0,0300 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 1 105 | 1 658 | 07.04 15:00 |
| ZEPAK | 7,3200 | -0,1600 | -2,14% | 7,3400 | 7,5600 | 7,3000 | 9 741 | 72 189 | 07.04 16:49 |
| ZPUE | 131,0000 | 3,0000 | 2,34% | 129,5000 | 132,0000 | 127,0000 | 225 | 29 144 | 07.04 17:00 |
| ZREMB | 0,6350 | -0,0050 | -0,78% | 0,6000 | 0,6350 | 0,6000 | 2 100 | 1 264 | 07.04 12:53 |
| ZUE | 3,0600 | -0,0800 | -2,55% | 3,0600 | 3,0600 | 2,9600 | 34 086 | 103 617 | 07.04 17:00 |
| ZYWIEC | 480,0000 | 2,0000 | 0,42% | 478,0000 | 482,0000 | 478,0000 | 51 | 24 506 | 07.04 16:41 |
