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 | 3,5950 | -0,0450 | -1,24% | 3,6250 | 3,6450 | 3,5200 | 68 971 | 247 243 | 23.07 17:04 |
| 08OCTAVA | 1,0300 | 0,0000 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 8 | 8 | 22.07 11:00 |
| 11BIT | 499,0000 | -6,0000 | -1,19% | 513,0000 | 513,0000 | 498,4000 | 1 827 | 921 388 | 23.07 17:00 |
| 3RGAMES | 0,8480 | 0,0000 | 0,00% | 0,8480 | 0,8480 | 0,8480 | 80 | 68 | 23.07 09:00 |
| 4FUNMEDIA | 5,5800 | 0,1800 | 3,33% | 5,2600 | 5,5800 | 5,2600 | 1 764 | 9 628 | 23.07 16:29 |
| ABPL | 59,4000 | 0,2000 | 0,34% | 60,0000 | 60,0000 | 59,0000 | 462 | 27 424 | 23.07 17:02 |
| ACAUTOGAZ | 37,3000 | -0,3000 | -0,80% | 37,3000 | 37,3000 | 37,2000 | 479 | 17 865 | 23.07 15:32 |
| ACTION | 10,3500 | -0,1500 | -1,43% | 10,6000 | 10,6000 | 10,2500 | 11 600 | 121 286 | 23.07 17:00 |
| ADIUVO | 4,9500 | -0,0500 | -1,00% | 4,9400 | 5,2400 | 4,7200 | 12 184 | 60 610 | 23.07 12:10 |
| AGORA | 9,2600 | 0,2800 | 3,12% | 9,0000 | 9,3000 | 9,0000 | 11 152 | 102 425 | 23.07 17:04 |
| AGROTON | 8,0800 | 0,2800 | 3,59% | 7,8000 | 8,1000 | 7,5800 | 5 564 | 42 866 | 23.07 16:28 |
| AIGAMES | 10,0000 | 0,0800 | 0,81% | 9,9200 | 10,1000 | 9,9200 | 2 069 | 20 733 | 23.07 16:49 |
| AILLERON | 12,5500 | -0,1500 | -1,18% | 12,7000 | 12,8000 | 12,4500 | 391 | 4 914 | 23.07 17:00 |
| AIRWAY | 1,3100 | -0,0100 | -0,76% | 1,3460 | 1,3460 | 1,2800 | 145 217 | 190 277 | 23.07 17:00 |
| ALIOR | 34,0000 | -0,1000 | -0,29% | 34,1500 | 34,6500 | 33,6100 | 108 092 | 3 681 479 | 23.07 17:02 |
| ALLEGRO | 73,1500 | -0,5600 | -0,76% | 73,4600 | 74,0100 | 72,6600 | 323 216 | 23 701 532 | 23.07 17:00 |
| ALTA | 2,8400 | -0,0500 | -1,73% | 2,8200 | 2,8400 | 2,8100 | 4 072 | 11 469 | 23.07 17:00 |
| ALTUSTFI | 1,6300 | -0,0200 | -1,21% | 1,6350 | 1,6900 | 1,6000 | 79 789 | 128 012 | 23.07 17:00 |
| ALUMETAL | 59,0000 | -0,4000 | -0,67% | 60,0000 | 60,0000 | 59,0000 | 2 137 | 127 702 | 23.07 17:00 |
| AMBRA | 21,8000 | 0,0000 | 0,00% | 21,8000 | 21,8000 | 21,5000 | 2 142 | 46 564 | 23.07 17:03 |
| AMICA | 157,0000 | 5,0000 | 3,29% | 152,6000 | 159,6000 | 152,6000 | 3 121 | 489 635 | 23.07 17:02 |
| AMPLI | 0,5850 | -0,0500 | -7,87% | 0,5850 | 0,5850 | 0,5850 | 500 | 293 | 23.07 11:00 |
| AMREST | 26,5000 | 0,2400 | 0,91% | 26,7000 | 26,7000 | 26,1000 | 129 274 | 3 402 305 | 23.07 17:01 |
| ANSWEAR | 31,6500 | -0,2500 | -0,78% | 31,9000 | 31,9000 | 31,5000 | 802 | 25 393 | 23.07 17:00 |
| APATOR | 24,0000 | 0,1000 | 0,42% | 24,0000 | 24,0000 | 23,8000 | 6 495 | 155 736 | 23.07 16:06 |
| APLISENS | 12,8000 | -0,2000 | -1,54% | 13,0000 | 13,1000 | 12,8000 | 558 | 7 230 | 23.07 15:15 |
| APSENERGY | 3,4800 | -0,0200 | -0,57% | 3,5000 | 3,5000 | 3,4800 | 75 | 261 | 23.07 14:05 |
| ARCHICOM | 22,5000 | 0,1000 | 0,45% | 22,4000 | 22,6000 | 22,2000 | 1 468 | 32 740 | 23.07 15:19 |
| ARCTIC | 6,2000 | 0,0100 | 0,16% | 6,2200 | 6,2400 | 6,1300 | 14 557 | 90 078 | 23.07 17:00 |
| ARCUS | 1,2000 | 0,2800 | 30,43% | 0,9900 | 1,2000 | 0,9200 | 17 360 | 18 077 | 09.04 17:00 |
| ARTERIA | 7,5000 | -0,2000 | -2,60% | 7,5000 | 7,7000 | 7,5000 | 311 | 2 344 | 23.07 17:00 |
| ARTIFEX | 14,2500 | -0,5000 | -3,39% | 14,5000 | 14,5000 | 14,2500 | 2 157 | 31 177 | 23.07 17:00 |
| ASBIS | 22,2000 | -0,7500 | -3,27% | 22,9000 | 23,1000 | 22,0500 | 218 514 | 4 902 601 | 23.07 17:03 |
| ASMGROUP | 0,6900 | -0,0400 | -5,48% | 0,6900 | 0,6900 | 0,6900 | 812 | 560 | 23.07 17:00 |
| ASSECOBS | 35,9000 | -0,2000 | -0,55% | 35,9000 | 36,5000 | 35,8000 | 273 | 9 844 | 23.07 16:02 |
| ASSECOPOL | 80,3500 | -0,4000 | -0,50% | 80,7000 | 80,7500 | 80,2500 | 24 530 | 1 974 683 | 23.07 17:00 |
| ASSECOSEE | 37,7000 | 0,7000 | 1,89% | 37,0000 | 37,7000 | 36,9000 | 2 140 | 79 601 | 23.07 16:47 |
| ASTARTA | 44,8000 | -0,6000 | -1,32% | 45,3000 | 45,8000 | 44,2000 | 30 434 | 1 371 710 | 23.07 17:00 |
| ATAL | 49,8000 | 1,4000 | 2,89% | 47,6000 | 49,8000 | 47,6000 | 2 107 | 104 155 | 23.07 17:01 |
| ATENDE | 5,0600 | 0,0200 | 0,40% | 5,0600 | 5,0600 | 5,0000 | 15 534 | 78 393 | 23.07 15:47 |
| ATLANTAPL | 8,4400 | 0,0400 | 0,48% | 8,4400 | 8,4400 | 8,4400 | 10 | 84 | 22.07 16:04 |
| ATLANTIS | 3,2200 | 0,0400 | 1,26% | 3,2000 | 3,3000 | 3,1800 | 16 704 | 54 778 | 23.07 17:00 |
| ATLASEST | 2,1800 | 0,0200 | 0,93% | 2,1600 | 2,1800 | 2,1600 | 1 649 | 3 562 | 22.07 16:21 |
| ATM | 12,1000 | -0,4000 | -3,20% | 12,7000 | 12,7000 | 12,1000 | 1 254 | 15 396 | 01.07 13:17 |
| ATMGRUPA | 4,0100 | 0,0000 | 0,00% | 4,0400 | 4,0400 | 4,0100 | 215 | 868 | 23.07 16:14 |
| ATREM | 2,2700 | 0,0900 | 4,13% | 2,2400 | 2,2700 | 2,2400 | 2 920 | 6 568 | 23.07 16:37 |
| AUGA | 2,2200 | -0,2400 | -9,76% | 2,2200 | 2,2200 | 2,2200 | 704 | 1 563 | 19.07 15:38 |
| AUTOPARTN | 12,5000 | -0,2000 | -1,57% | 12,7500 | 12,8000 | 12,4000 | 36 911 | 468 391 | 23.07 17:04 |
| AWBUD | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 20 | 19 | 09.09 11:00 |
| BAHOLDING | 0,7280 | 0,0190 | 2,68% | 0,7090 | 0,7410 | 0,7090 | 84 251 | 60 901 | 23.07 17:00 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BBIDEV | 6,0800 | 0,1200 | 2,01% | 6,0000 | 6,1000 | 5,9000 | 23 231 | 139 758 | 23.07 16:34 |
| BEDZIN | 8,7000 | 0,2000 | 2,35% | 8,6500 | 8,7000 | 8,6500 | 1 516 | 13 150 | 23.07 16:16 |
| BENEFIT | 788,0000 | 6,0000 | 0,77% | 810,0000 | 810,0000 | 785,0000 | 73 | 57 671 | 23.07 16:47 |
| BERLING | 5,2000 | 0,0000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 330 | 1 716 | 22.07 15:00 |
| BEST | 28,8000 | 1,0000 | 3,60% | 28,8000 | 28,8000 | 28,8000 | 2 | 58 | 23.07 09:48 |
| BETACOM | 9,1000 | 0,0000 | 0,00% | 8,8500 | 9,1000 | 8,8500 | 30 | 268 | 23.07 17:00 |
| BIK | 22,4000 | 0,2000 | 0,90% | 22,8000 | 22,8000 | 22,4000 | 9 | 204 | 06.05 14:34 |
| BIOMEDLUB | 9,3000 | 0,0400 | 0,43% | 9,3960 | 9,3960 | 9,2320 | 88 189 | 819 541 | 23.07 17:04 |
| BIOTON | 5,0600 | -0,0200 | -0,39% | 5,0500 | 5,0800 | 5,0100 | 20 129 | 101 724 | 23.07 17:00 |
| BNPPPL | 65,6000 | -0,4000 | -0,61% | 66,8000 | 66,8000 | 65,4000 | 3 442 | 226 006 | 23.07 16:18 |
| BOGDANKA | 24,9000 | 0,6000 | 2,47% | 24,4500 | 25,0500 | 24,2500 | 17 997 | 443 581 | 23.07 17:00 |
| BOOMBIT | 23,0000 | 0,7500 | 3,37% | 22,2500 | 23,0000 | 22,0000 | 14 694 | 329 521 | 23.07 17:02 |
| BORYSZEW | 3,3300 | 0,0600 | 1,83% | 3,2650 | 3,3300 | 3,2650 | 118 653 | 392 503 | 23.07 17:02 |
| BOS | 7,6000 | 0,0000 | 0,00% | 7,6000 | 7,6000 | 7,5000 | 1 427 | 10 778 | 23.07 16:49 |
| BOWIM | 10,2000 | -0,1500 | -1,45% | 10,5000 | 10,5500 | 9,9400 | 110 127 | 1 116 106 | 23.07 17:00 |
| BRAND24 | 25,5000 | -0,7000 | -2,67% | 25,3000 | 26,2000 | 25,3000 | 1 406 | 36 559 | 23.07 16:28 |
| BRASTER | 0,9200 | -0,2100 | -18,58% | 0,8150 | 0,9200 | 0,8150 | 246 786 | 220 088 | 23.07 15:27 |
| BSCDRUK | 40,2000 | -0,1000 | -0,25% | 40,5000 | 40,5000 | 40,2000 | 9 | 363 | 24.04 15:29 |
| BUDIMEX | 271,0000 | 0,0000 | 0,00% | 272,0000 | 272,0000 | 269,0000 | 7 352 | 1 985 452 | 23.07 17:00 |
| BUMECH | 3,3300 | 0,0000 | 0,00% | 3,3200 | 3,3400 | 3,2400 | 3 524 | 11 676 | 23.07 13:51 |
| CAPITAL | 1,8500 | 0,0000 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 10 000 | 18 500 | 16.07 11:00 |
| CAPTORTX | 195,5000 | 0,5000 | 0,26% | 195,0000 | 195,5000 | 192,0000 | 3 063 | 588 286 | 23.07 16:23 |
| CAPTORTX-PDA | 182,0000 | 0,0000 | 0,00% | 182,0000 | 185,0000 | 180,0000 | 535 | 97 151 | 10.06 17:01 |
| CAVATINA-PDA | 24,9900 | -0,0100 | -0,04% | 23,9000 | 25,2000 | 23,7150 | 185 139 | 4 529 045 | 23.07 17:00 |
| CCC | 124,9000 | -0,7000 | -0,56% | 125,8000 | 125,9000 | 124,6000 | 80 048 | 10 018 087 | 23.07 17:00 |
| CCENERGY | 1,3600 | 0,0100 | 0,74% | 1,3100 | 1,3900 | 1,3100 | 12 571 | 16 924 | 23.07 17:00 |
| CDPROJEKT | 186,2800 | 0,2400 | 0,13% | 187,5000 | 189,0800 | 185,8600 | 219 461 | 41 100 924 | 23.07 17:03 |
| CDRL | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,0000 | 20,6000 | 3 781 | 78 042 | 23.07 14:18 |
| CELTIC | 14,9000 | 0,0000 | 0,00% | 14,4000 | 14,9000 | 14,4000 | 1 044 | 15 386 | 23.07 15:49 |
| CEZ | 106,4000 | -0,2000 | -0,19% | 107,0000 | 107,0000 | 106,4000 | 188 | 20 115 | 23.07 14:52 |
| CFI | 0,2730 | 0,0090 | 3,41% | 0,2740 | 0,2740 | 0,2650 | 28 618 | 7 701 | 23.07 17:00 |
| CIECH | 48,0000 | 0,5500 | 1,16% | 48,1000 | 48,7000 | 47,7000 | 41 370 | 1 991 948 | 23.07 17:00 |
| CIGAMES | 1,4480 | 0,0320 | 2,26% | 1,4200 | 1,4730 | 1,4050 | 440 132 | 634 399 | 23.07 17:00 |
| CITYSERV | 13,9500 | 0,1120 | 0,81% | 13,8000 | 14,0000 | 13,3500 | 663 | 9 123 | 23.07 15:24 |
| CLNPHARMA | 38,4500 | 0,9500 | 2,53% | 37,6000 | 38,4500 | 37,6000 | 11 849 | 450 715 | 23.07 17:03 |
| CNT | 16,2500 | -0,1500 | -0,91% | 16,3500 | 16,6000 | 16,2500 | 1 641 | 26 942 | 23.07 14:12 |
| COALENERG | 3,9100 | -0,2500 | -6,01% | 4,0700 | 4,2100 | 3,9100 | 85 859 | 343 648 | 23.07 17:00 |
| COGNOR | 3,7500 | -0,0500 | -1,32% | 3,7750 | 3,8700 | 3,7300 | 376 025 | 1 426 434 | 23.07 17:02 |
| COMARCH | 269,0000 | 24,0000 | 9,80% | 246,0000 | 269,0000 | 246,0000 | 9 410 | 2 440 373 | 23.07 17:02 |
| COMP | 60,2000 | -0,2000 | -0,33% | 60,4000 | 60,4000 | 59,6000 | 1 690 | 101 458 | 23.07 16:16 |
| COMPERIA | 7,4000 | 0,0000 | 0,00% | 7,1500 | 7,4000 | 7,1500 | 4 631 | 33 820 | 22.07 16:47 |
| CORMAY | 1,2190 | 0,0090 | 0,74% | 1,2020 | 1,2200 | 1,2000 | 57 296 | 69 437 | 23.07 17:00 |
| CPGROUP | 9,1200 | 0,1200 | 1,33% | 9,1200 | 9,1200 | 9,1200 | 5 | 46 | 23.07 09:00 |
| CREEPYJAR | 774,0000 | -36,0000 | -4,44% | 810,0000 | 810,0000 | 759,0000 | 2 371 | 1 843 593 | 23.07 17:01 |
| CYFRPLSAT | 33,0400 | -0,2800 | -0,84% | 33,3000 | 33,3000 | 32,8000 | 153 672 | 5 071 801 | 23.07 17:00 |
| CZTOREBKA | 0,6000 | 0,0000 | 0,00% | 0,6000 | 0,6000 | 0,5900 | 773 | 464 | 23.07 12:17 |
| DADELO | 21,9500 | -0,1500 | -0,68% | 22,1000 | 22,1000 | 21,9500 | 626 | 13 772 | 23.07 16:48 |
| DATAWALK | 204,0000 | 8,2000 | 4,19% | 198,0000 | 204,0000 | 197,0000 | 5 429 | 1 089 617 | 23.07 17:01 |
| DEBICA | 80,8000 | 0,0000 | 0,00% | 81,0000 | 81,0000 | 80,8000 | 935 | 75 728 | 23.07 16:19 |
| DECORA | 40,0000 | 0,0000 | 0,00% | 40,0000 | 40,2000 | 39,9000 | 1 704 | 68 170 | 23.07 17:00 |
| DEKPOL | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,0000 | 34,0000 | 1 490 | 51 225 | 23.07 15:13 |
| DELKO | 15,9400 | 0,0400 | 0,25% | 15,9000 | 16,0200 | 15,8800 | 592 | 9 416 | 23.07 17:04 |
| DEVELIA | 3,4400 | 0,0050 | 0,15% | 3,4200 | 3,4400 | 3,3700 | 93 274 | 317 589 | 23.07 17:00 |
| DGA | 6,2000 | -0,2500 | -3,88% | 6,4500 | 6,4500 | 6,2000 | 2 260 | 14 014 | 23.07 15:28 |
| DIGITREE | 8,7000 | 0,4000 | 4,82% | 8,2500 | 8,7000 | 8,1000 | 785 | 6 426 | 23.07 17:00 |
| DINOPL | 302,5000 | 3,8000 | 1,27% | 301,9000 | 307,4000 | 300,2000 | 58 639 | 17 774 592 | 23.07 17:00 |
| DOMDEV | 138,8000 | 2,0000 | 1,46% | 136,8000 | 139,8000 | 136,8000 | 6 254 | 863 047 | 23.07 17:00 |
| DROP | 0,1900 | 0,0070 | 3,83% | 0,2000 | 0,2000 | 0,1900 | 20 162 | 3 901 | 06.11 15:22 |
| DROZAPOL | 7,0500 | -0,1500 | -2,08% | 7,0500 | 7,3500 | 7,0500 | 4 578 | 32 678 | 23.07 17:03 |
| ECHO | 4,5750 | 0,1150 | 2,58% | 4,5200 | 4,6150 | 4,5000 | 24 594 | 112 142 | 23.07 17:00 |
| EDINVEST | 4,0600 | 0,0600 | 1,50% | 3,9600 | 4,0600 | 3,9600 | 1 851 | 7 344 | 23.07 14:16 |
| EFEKT | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 727 | 5 453 | 23.07 10:25 |
| EKOEXPORT | 3,1600 | -0,0450 | -1,40% | 3,1900 | 3,1900 | 3,1550 | 1 954 | 6 187 | 23.07 17:03 |
| ELBUDOWA | 0,4350 | -0,0850 | -16,35% | 0,5200 | 0,5200 | 0,3700 | 1 233 443 | 544 789 | 08.04 17:02 |
| ELEKTROTI | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,3000 | 6,1400 | 3 971 | 24 663 | 23.07 17:00 |
| ELEMENTAL | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4100 | 30 181 | 72 954 | 17.12 17:00 |
| ELKOP | 0,5400 | 0,0100 | 1,89% | 0,5240 | 0,5400 | 0,5160 | 36 508 | 19 223 | 23.07 15:14 |
| ELZAB | 4,7500 | -0,0300 | -0,63% | 4,6000 | 4,7500 | 4,5700 | 713 | 3 279 | 23.07 09:39 |
| EMCINSMED | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 5 | 68 | 23.07 09:44 |
| ENAP | 1,5600 | -0,0500 | -3,11% | 1,6100 | 1,6100 | 1,5600 | 152 | 237 | 23.07 11:28 |
| ENEA | 8,6300 | 0,3050 | 3,66% | 8,3000 | 8,7350 | 8,1900 | 397 411 | 3 395 511 | 23.07 17:04 |
| ENELMED | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 254 | 4 318 | 23.07 12:55 |
| ENERGA | 7,7900 | -0,0100 | -0,13% | 7,7900 | 7,8300 | 7,7700 | 17 201 | 134 048 | 23.07 17:01 |
| ENERGOINS | 1,6050 | -0,0400 | -2,43% | 1,6550 | 1,6600 | 1,6050 | 28 871 | 46 488 | 23.07 17:00 |
| ENTER | 34,7500 | 0,3000 | 0,87% | 34,4000 | 34,8500 | 34,4000 | 740 | 25 511 | 23.07 17:00 |
| ERBUD | 89,0000 | 1,0000 | 1,14% | 89,0000 | 90,0000 | 87,0000 | 6 377 | 560 802 | 23.07 16:47 |
| ERG | 45,2000 | -2,0000 | -4,24% | 47,2000 | 47,2000 | 44,0000 | 70 | 3 124 | 23.07 15:50 |
| ESOTIQ | 34,0000 | -0,3000 | -0,87% | 34,4000 | 34,4000 | 34,0000 | 1 321 | 45 196 | 23.07 17:00 |
| EUCO | 4,7000 | -0,1200 | -2,49% | 4,8900 | 4,8900 | 4,7000 | 1 784 | 8 387 | 23.07 16:48 |
| EUROCASH | 12,2000 | -0,2000 | -1,61% | 12,3800 | 12,5000 | 12,2000 | 284 175 | 3 489 928 | 23.07 17:01 |
| EUROHOLD | 8,1500 | -1,9500 | -19,31% | 10,0000 | 10,0000 | 8,0500 | 1 200 | 9 890 | 23.07 17:00 |
| EUROTEL | 40,5000 | -0,2000 | -0,49% | 40,9000 | 41,0000 | 40,2000 | 2 951 | 119 337 | 23.07 16:48 |
| FAMUR | 2,3000 | 0,0250 | 1,10% | 2,2800 | 2,3000 | 2,2300 | 244 493 | 554 826 | 23.07 17:00 |
| FASING | 11,8500 | 0,0500 | 0,42% | 11,7000 | 11,8500 | 11,7000 | 110 | 1 299 | 23.07 14:57 |
| FASTFIN | 1,3300 | 0,0000 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 2 000 | 2 660 | 16.07 15:00 |
| FEERUM | 11,9000 | -0,0500 | -0,42% | 11,9500 | 11,9500 | 11,9000 | 5 | 60 | 23.07 11:26 |
| FERRO | 36,4000 | 0,5000 | 1,39% | 35,9000 | 36,8000 | 35,8000 | 2 973 | 107 888 | 23.07 17:04 |
| FERRUM | 4,4000 | 0,3000 | 7,32% | 4,3500 | 4,4900 | 4,3500 | 16 838 | 74 298 | 23.07 14:44 |
| FMG | 25,6000 | 0,0000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | 75 | 1 920 | 16.07 11:00 |
| FON | 0,3100 | 0,0020 | 0,65% | 0,3010 | 0,3100 | 0,3010 | 21 007 | 6 370 | 23.07 17:00 |
| FORTE | 58,3000 | 2,6000 | 4,67% | 55,7000 | 60,0000 | 55,0000 | 34 267 | 1 997 579 | 23.07 17:00 |
| GAMEOPS | 14,5000 | 0,1000 | 0,69% | 14,5000 | 14,5000 | 14,5000 | 2 | 29 | 23.07 09:09 |
| GAMFACTOR | 12,0000 | -0,4800 | -3,85% | 12,4000 | 12,4000 | 11,7400 | 14 213 | 170 569 | 23.07 17:00 |
| GAMFACTOR-PDA | 17,6120 | -0,2880 | -1,61% | 17,9000 | 18,2440 | 17,5140 | 1 130 | 20 300 | 15.01 17:00 |
| GETIN | 1,1820 | -0,0020 | -0,17% | 1,1840 | 1,1860 | 1,1760 | 237 118 | 279 901 | 23.07 17:00 |
| GETINOBLE | 0,1784 | -0,0020 | -1,11% | 0,1800 | 0,1804 | 0,1776 | 95 702 | 17 172 | 23.07 16:48 |
| GLCOSMED | 3,8000 | -0,0150 | -0,39% | 3,8150 | 3,8700 | 3,6300 | 12 598 | 47 034 | 23.07 17:00 |
| GOBARTO | 5,3000 | -0,4500 | -7,83% | 5,5500 | 5,5500 | 5,3000 | 700 | 3 769 | 22.07 14:41 |
| GPW | 45,2600 | 0,1400 | 0,31% | 45,2600 | 45,5800 | 45,1400 | 35 096 | 1 591 186 | 23.07 17:00 |
| GROCLIN | 3,0500 | -0,0100 | -0,33% | 3,0500 | 3,0500 | 3,0300 | 5 015 | 15 234 | 23.07 17:00 |
| GRODNO | 13,1000 | 0,2000 | 1,55% | 12,8200 | 13,3000 | 12,8200 | 14 893 | 196 386 | 23.07 16:48 |
| GRUPAAZOTY | 30,1000 | -1,9000 | -5,94% | 32,0000 | 32,0000 | 29,8600 | 270 679 | 8 238 203 | 23.07 17:00 |
| GTC | 6,6100 | 0,0300 | 0,46% | 6,7500 | 6,7500 | 6,6000 | 1 075 | 7 231 | 23.07 17:00 |
| HANDLOWY | 45,3500 | -0,4000 | -0,87% | 46,0000 | 46,2000 | 44,9500 | 19 030 | 862 429 | 23.07 17:00 |
| HARPER | 10,3000 | -0,1000 | -0,96% | 10,2400 | 10,3800 | 10,1400 | 3 058 | 31 374 | 23.07 17:00 |
| HELIO | 13,3000 | 0,0000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | 589 | 7 834 | 23.07 09:03 |
| HERKULES | 1,3750 | 0,0050 | 0,36% | 1,3200 | 1,3750 | 1,3200 | 4 852 | 6 611 | 23.07 15:50 |
| HMINWEST | 18,3000 | 0,3000 | 1,67% | 18,0000 | 18,3000 | 18,0000 | 255 | 4 655 | 23.07 14:35 |
| HUUUGE-S144 | 37,2500 | 0,0000 | 0,00% | 37,1950 | 37,2500 | 36,3000 | 23 005 | 850 473 | 23.07 17:04 |
| HYDROTOR | 36,2000 | -0,4000 | -1,09% | 36,6000 | 36,7000 | 36,2000 | 153 | 5 558 | 23.07 16:35 |
| I2DEV | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 10 | 115 | 23.07 16:04 |
| IBSM | 22,0000 | -0,4000 | -1,79% | 22,4000 | 22,4000 | 22,0000 | 119 | 2 664 | 23.07 15:00 |
| IDEABANK | 1,5880 | 0,0180 | 1,15% | 1,5980 | 1,6400 | 1,5700 | 150 405 | 240 390 | 30.12 17:00 |
| IDMSA | 1,3600 | 0,0800 | 6,25% | 1,2800 | 1,3600 | 1,2800 | 1 510 | 1 934 | 23.07 17:00 |
| IFCAPITAL | 3,7000 | 0,1200 | 3,35% | 3,5600 | 3,7000 | 3,4800 | 1 800 | 6 411 | 23.07 17:00 |
| IFIRMA | 12,1500 | 0,4500 | 3,85% | 11,3000 | 12,2000 | 11,3000 | 2 458 | 29 185 | 23.07 15:00 |
| IFSA | 1,3000 | 0,0000 | 0,00% | 1,3000 | 1,4500 | 1,2900 | 2 194 | 3 165 | 23.07 16:00 |
| IIAAV | 87,9500 | -0,3500 | -0,40% | 87,9500 | 87,9500 | 87,9500 | 8 | 704 | 20.07 16:05 |
| IMCOMPANY | 26,6000 | 0,8000 | 3,10% | 25,7000 | 26,9000 | 25,7000 | 2 378 | 62 855 | 23.07 16:47 |
| IMMOBILE | 2,8600 | 0,1000 | 3,62% | 2,8600 | 2,8800 | 2,7800 | 813 | 2 285 | 23.07 14:12 |
| IMPEL | 13,0000 | 0,0500 | 0,39% | 13,0500 | 13,0500 | 13,0000 | 15 101 | 196 321 | 03.03 13:46 |
| IMPERIO | 3,9400 | 0,0400 | 1,03% | 3,8000 | 4,1000 | 3,8000 | 11 594 | 45 616 | 23.07 16:41 |
| IMS | 3,5800 | -0,0100 | -0,28% | 3,6000 | 3,6000 | 3,4800 | 4 164 | 14 624 | 23.07 17:00 |
| INC | 6,7800 | 0,0200 | 0,30% | 6,8100 | 6,8100 | 6,6500 | 6 912 | 46 398 | 23.07 16:49 |
| INGBSK | 185,0000 | -1,0000 | -0,54% | 183,4000 | 186,6000 | 183,4000 | 859 | 159 545 | 23.07 17:00 |
| INPRO | 8,7000 | 0,1500 | 1,75% | 8,7000 | 8,8000 | 8,6500 | 1 704 | 14 831 | 23.07 15:07 |
| INSTALKRK | 32,3000 | 0,8000 | 2,54% | 31,4000 | 32,3000 | 31,4000 | 5 913 | 187 906 | 23.07 17:00 |
| INTERAOLT | 19,7000 | -0,0800 | -0,40% | 19,7000 | 20,3000 | 19,7000 | 10 115 | 201 856 | 23.07 17:03 |
| INTERBUD | 1,2300 | -0,0200 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 1 000 | 1 230 | 22.07 15:00 |
| INTERCARS | 420,0000 | 0,0000 | 0,00% | 420,0000 | 424,0000 | 417,0000 | 570 | 239 393 | 23.07 17:01 |
| INTERFERI | 4,3200 | -0,0200 | -0,46% | 4,2200 | 4,3200 | 4,1800 | 1 531 | 6 417 | 14.07 12:39 |
| INTERSPPL | 1,3600 | 0,0300 | 2,26% | 1,3300 | 1,3600 | 1,3300 | 2 861 | 3 891 | 23.07 17:00 |
| INTROL | 6,3800 | 0,0000 | 0,00% | 6,3000 | 6,3800 | 6,2800 | 700 | 4 409 | 23.07 13:59 |
| INVISTA | 0,6600 | -0,0100 | -1,49% | 0,6700 | 0,6700 | 0,6550 | 3 400 | 2 240 | 23.07 17:00 |
| IPOPEMA | 4,5200 | -0,0300 | -0,66% | 4,5500 | 4,6000 | 4,5200 | 766 | 3 517 | 23.07 17:00 |
| ITMTRADE | 0,4440 | 0,0020 | 0,45% | 0,4420 | 0,4450 | 0,4110 | 3 542 | 1 532 | 23.07 14:48 |
| IZOBLOK | 41,1000 | -1,8000 | -4,20% | 42,7000 | 42,7000 | 41,1000 | 14 | 590 | 23.07 16:33 |
| IZOLACJA | 2,9600 | 0,0400 | 1,37% | 2,9200 | 2,9600 | 2,9200 | 1 721 | 5 056 | 23.07 09:35 |
| IZOSTAL | 3,6000 | 0,0600 | 1,69% | 3,6500 | 3,7800 | 3,6000 | 34 644 | 127 685 | 23.07 16:18 |
| JSW | 33,7900 | 0,8000 | 2,42% | 33,0200 | 33,8000 | 32,8200 | 451 980 | 15 044 787 | 23.07 17:04 |
| JWCONSTR | 4,1600 | -0,0200 | -0,48% | 4,1700 | 4,1700 | 3,9600 | 8 027 | 32 433 | 20.05 16:16 |
| JWWINVEST | 2,1700 | -0,0200 | -0,91% | 2,2000 | 2,2000 | 2,1500 | 587 | 1 265 | 23.07 14:40 |
| K2HOLDING | 21,8000 | -0,5000 | -2,24% | 21,5000 | 22,1000 | 21,5000 | 134 | 2 898 | 23.07 16:34 |
| KBDOM | 0,4900 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,4900 | 2 100 | 1 049 | 23.07 15:00 |
| KCI | 1,4450 | -0,0150 | -1,03% | 1,4600 | 1,4600 | 1,4000 | 28 834 | 41 012 | 23.07 17:02 |
| KERNEL | 50,1000 | -0,8000 | -1,57% | 51,4000 | 51,5000 | 49,6500 | 147 357 | 7 433 005 | 23.07 17:00 |
| KETY | 693,0000 | 3,0000 | 0,43% | 690,0000 | 700,0000 | 685,0000 | 2 081 | 1 438 939 | 23.07 17:00 |
| KGHM | 190,2000 | 4,5000 | 2,42% | 186,7000 | 190,6500 | 186,7000 | 356 814 | 67 683 360 | 23.07 17:01 |
| KGL | 17,0000 | 0,1500 | 0,89% | 16,8500 | 17,2500 | 16,8500 | 14 843 | 253 272 | 23.07 16:46 |
| KINOPOL | 12,5000 | 0,2000 | 1,63% | 12,3500 | 12,8500 | 12,3500 | 3 154 | 39 622 | 23.07 17:00 |
| KOGENERA | 33,2000 | 0,5000 | 1,53% | 32,7000 | 33,2000 | 32,5000 | 5 774 | 189 360 | 23.07 17:00 |
| KOMPAP | 19,5000 | 0,0000 | 0,00% | 18,8000 | 19,5000 | 18,8000 | 281 | 5 433 | 21.07 12:53 |
| KOMPUTRON | 4,1200 | 0,0700 | 1,73% | 4,1300 | 4,1300 | 4,0500 | 2 030 | 8 345 | 23.07 17:00 |
| KPPD | 59,0000 | -1,0000 | -1,67% | 61,0000 | 61,0000 | 59,0000 | 42 | 2 544 | 23.07 10:00 |
| KRAKCHEM | 0,7500 | 0,0000 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 1 302 | 977 | 23.07 11:00 |
| KREC | 22,0000 | -0,2000 | -0,90% | 22,0000 | 22,6000 | 21,4000 | 8 471 | 185 348 | 23.07 16:27 |
| KREDYTIN | 13,9000 | 0,0000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | 6 | 83 | 23.07 09:02 |
| KRKA | 490,0000 | 10,0000 | 2,08% | 480,0000 | 492,0000 | 480,0000 | 235 | 115 078 | 23.07 15:10 |
| KRUK | 303,8000 | 1,0000 | 0,33% | 307,4000 | 307,4000 | 296,6000 | 16 667 | 5 033 142 | 23.07 17:00 |
| KRUSZWICA | 66,0000 | 0,2000 | 0,30% | 66,0000 | 66,0000 | 66,0000 | 2 | 132 | 26.02 16:11 |
| KRVITAMIN | 18,9800 | -0,1800 | -0,94% | 19,1800 | 19,2000 | 18,7600 | 994 | 18 963 | 23.07 16:48 |
| KSGAGRO | 3,9600 | 0,1200 | 3,13% | 3,8600 | 3,9600 | 3,8100 | 2 378 | 9 143 | 23.07 16:28 |
| LABOPRINT | 16,4000 | -0,3000 | -1,80% | 16,4000 | 16,4000 | 16,4000 | 5 | 82 | 23.07 09:00 |
| LARQ | 1,9500 | 0,2300 | 13,37% | 1,8000 | 2,1200 | 1,7450 | 91 350 | 179 674 | 23.07 16:46 |
| LENA | 4,7500 | -0,0400 | -0,84% | 4,6500 | 4,9000 | 4,6500 | 5 789 | 27 801 | 23.07 17:00 |
| LENTEX | 10,2000 | -0,2500 | -2,39% | 10,4000 | 10,4500 | 10,1500 | 39 828 | 410 510 | 23.07 17:00 |
| LIBET | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 500 | 1 210 | 23.07 09:00 |
| LIVECHAT | 130,0000 | -2,6000 | -1,96% | 132,8000 | 135,0000 | 130,0000 | 9 019 | 1 186 807 | 23.07 17:00 |
| LOKUM | 23,4000 | 0,0000 | 0,00% | 22,8000 | 23,4000 | 22,8000 | 44 | 1 004 | 23.07 16:48 |
| LOTOS | 51,3400 | 0,7800 | 1,54% | 50,9000 | 51,5000 | 50,8200 | 122 284 | 6 255 602 | 23.07 17:03 |
| LPP | 13 550,0000 | 50,0000 | 0,37% | 13 450,0000 | 13 600,0000 | 13 360,0000 | 354 | 4 791 100 | 23.07 17:00 |
| LSISOFT | 16,5500 | -0,0500 | -0,30% | 16,6000 | 16,7000 | 16,2000 | 1 887 | 30 972 | 23.07 17:00 |
| LUBAWA | 1,3800 | 0,0000 | 0,00% | 1,3600 | 1,3820 | 1,3600 | 62 884 | 86 355 | 23.07 17:00 |
| MABION | 64,0000 | 1,0000 | 1,59% | 63,0000 | 66,1000 | 62,0000 | 121 980 | 7 884 734 | 23.07 17:04 |
| MAKARONPL | 7,0000 | 0,1200 | 1,74% | 7,0000 | 7,0000 | 7,0000 | 145 | 1 015 | 23.07 16:26 |
| MANGATA | 73,0000 | 1,0000 | 1,39% | 72,0000 | 73,0000 | 72,0000 | 185 | 13 471 | 23.07 17:00 |
| MARVIPOL | 8,7400 | -0,2200 | -2,46% | 8,9600 | 8,9600 | 8,7200 | 13 166 | 115 951 | 23.07 17:01 |
| MASTERPHA | 3,7400 | 0,1800 | 5,06% | 3,6200 | 3,7400 | 3,5600 | 1 501 | 5 397 | 23.07 16:39 |
| MAXCOM | 12,4000 | 0,1000 | 0,81% | 12,4500 | 12,4500 | 12,2000 | 301 | 3 693 | 23.07 16:25 |
| MBANK | 308,0000 | 2,2000 | 0,72% | 306,2000 | 308,8000 | 301,8000 | 19 909 | 6 072 014 | 23.07 17:00 |
| MBWS | 6,4000 | 0,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 2 | 13 | 23.07 09:02 |
| MCI | 21,3000 | 0,3000 | 1,43% | 21,1000 | 21,3000 | 21,1000 | 1 736 | 36 735 | 23.07 16:31 |
| MDIENERGIA | 3,3600 | 0,0400 | 1,20% | 3,2800 | 3,3600 | 3,2800 | 1 429 | 4 788 | 23.07 17:00 |
| MEDIACAP | 3,0000 | 0,0700 | 2,39% | 2,9800 | 3,0000 | 2,9800 | 4 514 | 13 491 | 23.07 13:17 |
| MEDICALG | 27,5000 | -0,6000 | -2,14% | 28,1000 | 28,5500 | 27,5000 | 2 942 | 81 918 | 23.07 17:01 |
| MEDINICE | 27,9000 | -0,4000 | -1,41% | 28,3000 | 28,3000 | 27,5000 | 4 502 | 124 496 | 23.07 17:00 |
| MEGARON | 18,7000 | 0,0000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 885 | 16 550 | 23.07 15:29 |
| MENNICA | 20,6000 | 0,3000 | 1,48% | 20,3000 | 20,6000 | 20,3000 | 1 463 | 30 101 | 23.07 12:35 |
| MERCATOR | 237,7000 | -1,3000 | -0,54% | 241,0000 | 242,3000 | 237,3000 | 20 741 | 4 968 746 | 23.07 17:03 |
| MERCOR | 18,7000 | 0,6500 | 3,60% | 18,1500 | 18,7000 | 18,1500 | 468 | 8 546 | 23.07 17:00 |
| MEXPOLSKA | 2,0000 | 0,0000 | 0,00% | 1,9000 | 2,0000 | 1,8250 | 9 912 | 19 241 | 23.07 16:49 |
| MFO | 46,5000 | -0,4000 | -0,85% | 47,0000 | 47,0000 | 46,5000 | 958 | 44 907 | 23.07 17:00 |
| MILKILAND | 0,9760 | 0,0120 | 1,24% | 0,9760 | 0,9780 | 0,9660 | 6 034 | 5 866 | 23.07 17:00 |
| MILLENNIUM | 4,6800 | 0,0400 | 0,86% | 4,6020 | 4,7000 | 4,5900 | 473 564 | 2 200 856 | 23.07 17:03 |
| MIRACULUM | 1,3950 | 0,0050 | 0,36% | 1,3750 | 1,3950 | 1,3750 | 4 056 | 5 614 | 23.07 17:00 |
| MIRBUD | 4,4600 | 0,0450 | 1,02% | 4,4150 | 4,6000 | 4,4150 | 107 510 | 483 983 | 23.07 17:00 |
| MLPGROUP | 77,4000 | 0,0000 | 0,00% | 77,4000 | 77,4000 | 77,4000 | 5 | 387 | 23.07 11:25 |
| MLPGROUP-PDA | 78,5000 | 1,5000 | 1,95% | 78,5000 | 78,5000 | 78,5000 | 500 | 39 250 | 25.11 10:22 |
| MLSYSTEM | 115,0000 | 1,4000 | 1,23% | 114,2000 | 116,0000 | 114,2000 | 2 488 | 286 143 | 23.07 17:01 |
| MOBRUK | 326,0000 | 3,0000 | 0,93% | 326,0000 | 330,0000 | 323,0000 | 8 264 | 2 681 997 | 23.07 17:00 |
| MOJ | 1,4500 | 0,0000 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1 000 | 1 450 | 23.07 13:36 |
| MOL | 29,1000 | -1,3000 | -4,28% | 30,3000 | 30,3600 | 29,1000 | 100 734 | 3 045 329 | 23.07 17:00 |
| MONNARI | 3,0300 | 0,0600 | 2,02% | 3,0100 | 3,0300 | 2,9800 | 10 064 | 30 309 | 23.07 17:00 |
| MORIZON | 1,9700 | 0,0100 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 1 504 | 2 963 | 02.06 10:20 |
| MOSTALPLC | 15,7000 | -1,3000 | -7,65% | 16,9500 | 17,7500 | 15,7000 | 137 806 | 2 324 389 | 23.07 17:03 |
| MOSTALWAR | 7,9000 | -0,1600 | -1,99% | 8,0000 | 8,1600 | 7,7000 | 90 597 | 717 970 | 23.07 17:00 |
| MOSTALZAB | 1,6050 | 0,0050 | 0,31% | 1,6350 | 1,6350 | 1,6000 | 253 562 | 410 480 | 23.07 17:00 |
| MUZA | 6,5000 | 0,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 157 | 1 021 | 23.07 13:00 |
| MWTRADE | 3,6500 | -0,0500 | -1,35% | 3,6800 | 3,7900 | 3,6500 | 2 579 | 9 442 | 23.07 16:31 |
| NANOGROUP | 5,1300 | -0,0200 | -0,39% | 4,9500 | 5,1400 | 4,9500 | 5 216 | 26 312 | 23.07 17:02 |
| NETIA | 6,9600 | 0,0200 | 0,29% | 6,9400 | 6,9600 | 6,9400 | 885 | 6 144 | 23.07 17:00 |
| NEUCA | 882,0000 | -14,0000 | -1,56% | 885,0000 | 895,0000 | 882,0000 | 1 311 | 1 167 445 | 23.07 17:00 |
| NEWAG | 24,8000 | -0,1000 | -0,40% | 25,1000 | 25,1000 | 24,8000 | 15 079 | 376 292 | 23.07 17:03 |
| NEXITY | 9,4600 | -0,4400 | -4,44% | 9,5000 | 9,5000 | 9,3600 | 2 244 | 21 217 | 23.07 15:53 |
| NORTCOAST | 14,9500 | 0,0000 | 0,00% | 14,9500 | 15,0000 | 14,8500 | 4 412 | 65 975 | 29.09 16:35 |
| NOVATURAS | 17,2000 | 0,2000 | 1,18% | 17,2000 | 17,2000 | 17,2000 | 55 | 946 | 22.07 09:39 |
| NOVAVISGR | 1,4800 | 0,0700 | 4,96% | 1,4400 | 1,4950 | 1,4000 | 18 504 | 26 624 | 23.07 17:00 |
| NOVITA | 220,0000 | 0,0000 | 0,00% | 220,0000 | 220,0000 | 217,0000 | 218 | 47 378 | 23.07 17:00 |
| NOWAGALA | 0,9900 | 0,0200 | 2,06% | 0,9900 | 0,9900 | 0,9900 | 120 | 119 | 14.12 10:03 |
| NTTSYSTEM | 5,1400 | -0,0600 | -1,15% | 5,2400 | 5,2800 | 5,1400 | 3 646 | 19 027 | 23.07 16:05 |
| OAT | 47,7500 | -0,3500 | -0,73% | 48,0000 | 48,0000 | 47,5500 | 5 220 | 249 245 | 23.07 17:00 |
| ODLEWNIE | 6,0000 | 0,0000 | 0,00% | 6,1400 | 6,1600 | 6,0000 | 5 475 | 33 413 | 23.07 14:45 |
| OEX | 21,4000 | -0,1000 | -0,47% | 21,5000 | 21,5000 | 21,4000 | 447 | 9 599 | 23.07 17:03 |
| ONDE | 26,9000 | 0,1000 | 0,37% | 26,8000 | 27,4600 | 26,7500 | 13 891 | 373 689 | 23.07 16:48 |
| ONDE-PDA | 26,9650 | 0,4150 | 1,56% | 26,5000 | 27,0000 | 26,2650 | 18 304 | 485 852 | 23.07 16:46 |
| OPENFIN | 0,7700 | 0,0480 | 6,65% | 0,7200 | 0,7700 | 0,7000 | 22 359 | 16 399 | 23.07 16:45 |
| OPONEO.PL | 50,2000 | 0,0000 | 0,00% | 50,0000 | 51,8000 | 50,0000 | 77 480 | 3 951 510 | 23.07 17:00 |
| OPTEAM | 14,3000 | 0,2000 | 1,42% | 14,1000 | 14,3000 | 14,1000 | 1 996 | 28 395 | 23.07 17:00 |
| ORANGEPL | 7,6700 | 0,0450 | 0,59% | 7,6000 | 7,7000 | 7,5650 | 849 766 | 6 489 083 | 23.07 17:02 |
| ORBIS | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 393 | 44 409 | 08.04 14:11 |
| ORCOGROUP | 2,1900 | 0,1700 | 8,42% | 2,1900 | 2,1900 | 2,1900 | 15 | 33 | 23.07 16:37 |
| ORZBIALY | 24,8000 | 0,8000 | 3,33% | 25,3000 | 25,6000 | 24,0000 | 1 984 | 49 465 | 23.07 16:42 |
| OTLOG | 10,9500 | 0,1000 | 0,92% | 10,9000 | 11,1000 | 10,5000 | 6 096 | 64 963 | 23.07 17:00 |
| OTMUCHOW | 3,5600 | 0,0000 | 0,00% | 3,6800 | 3,6800 | 3,5000 | 810 | 2 836 | 23.07 12:00 |
| OVOSTAR | 77,5000 | 3,0000 | 4,03% | 79,5000 | 79,5000 | 75,0000 | 41 | 3 213 | 23.07 16:18 |
| PAMAPOL | 2,7700 | -0,0200 | -0,72% | 2,7700 | 2,7700 | 2,6300 | 4 304 | 11 683 | 23.07 17:00 |
| PANOVA | 15,4000 | 1,1500 | 8,07% | 14,6500 | 15,5000 | 14,6000 | 5 436 | 81 740 | 23.07 13:16 |
| PATENTUS | 0,8480 | 0,0000 | 0,00% | 0,8480 | 0,8480 | 0,8480 | 480 | 407 | 23.07 16:28 |
| PBG | 0,0600 | 0,0000 | 0,00% | 0,0600 | 0,0600 | 0,0600 | 228 277 | 13 697 | 21.07 11:40 |
| PBKM | 87,0000 | 2,0000 | 2,35% | 85,6000 | 87,0000 | 85,6000 | 1 083 | 93 876 | 23.07 17:00 |
| PBSFINANSE | 0,3960 | -0,0440 | -10,00% | 0,3960 | 0,3960 | 0,3960 | 6 444 | 2 552 | 23.07 15:16 |
| PCCEXOL | 2,8540 | 0,0140 | 0,49% | 2,8480 | 2,9000 | 2,8400 | 22 704 | 65 291 | 23.07 17:00 |
| PCCROKITA | 78,5000 | 1,8000 | 2,35% | 77,5000 | 78,5000 | 77,0000 | 3 493 | 270 904 | 23.07 17:00 |
| PCFGROUP | 59,9500 | 0,9500 | 1,61% | 60,0000 | 60,0000 | 58,2500 | 5 499 | 327 574 | 23.07 17:00 |
| PCFGROUP-PDA | 71,8800 | -0,1200 | -0,17% | 72,8600 | 73,9800 | 71,8100 | 11 366 | 826 193 | 02.02 17:00 |
| PEKABEX | 27,0000 | 0,4000 | 1,50% | 26,1000 | 27,0000 | 26,1000 | 3 125 | 83 675 | 23.07 17:00 |
| PEKAO | 91,8800 | 0,4600 | 0,50% | 91,3600 | 92,3800 | 91,3600 | 221 466 | 20 331 108 | 23.07 17:00 |
| PEMANAGER | 18,5000 | -0,4500 | -2,37% | 18,9500 | 18,9500 | 18,1000 | 371 | 6 873 | 18.06 17:00 |
| PEP | 71,1000 | -0,7000 | -0,97% | 71,4000 | 72,0000 | 71,1000 | 809 | 57 599 | 23.07 17:00 |
| PEPCO | 54,3300 | -0,2300 | -0,42% | 54,9800 | 54,9800 | 54,0100 | 313 940 | 17 059 590 | 23.07 17:00 |
| PEPEES | 1,3050 | -0,0050 | -0,38% | 1,3400 | 1,3400 | 1,3000 | 2 275 | 2 969 | 23.07 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 | 9,0840 | 0,4840 | 5,63% | 8,6000 | 9,1600 | 8,5240 | 2 943 282 | 26 222 238 | 23.07 17:03 |
| PGFGROUP | 2,7000 | 0,0000 | 0,00% | 2,7000 | 2,7000 | 2,5200 | 2 173 | 5 730 | 23.07 16:45 |
| PGNIG | 6,1620 | 0,0020 | 0,03% | 6,1980 | 6,2000 | 6,1420 | 2 302 655 | 14 172 650 | 23.07 17:00 |
| PGO | 1,4450 | 0,0050 | 0,35% | 1,4450 | 1,4450 | 1,4400 | 31 776 | 45 880 | 25.02 17:01 |
| PGSSOFT | 15,6000 | 0,1000 | 0,65% | 15,6000 | 15,6000 | 15,3000 | 1 146 | 17 720 | 23.07 16:42 |
| PHARMENA | 10,9200 | 0,1600 | 1,49% | 10,7800 | 11,0000 | 10,5000 | 6 260 | 67 545 | 23.07 16:15 |
| PHN | 15,1000 | -0,1000 | -0,66% | 15,1000 | 15,2000 | 15,1000 | 1 016 | 15 343 | 23.07 15:28 |
| PHOTON | 7,7000 | -0,0500 | -0,65% | 7,7500 | 7,8500 | 7,4500 | 99 677 | 753 639 | 23.07 17:00 |
| PKNORLEN | 69,4000 | 0,6800 | 0,99% | 68,6600 | 69,5000 | 68,4200 | 642 543 | 44 398 656 | 23.07 17:03 |
| PKOBP | 37,1700 | -0,2500 | -0,67% | 37,5700 | 37,7100 | 36,8100 | 766 893 | 28 499 730 | 23.07 17:03 |
| PKPCARGO | 18,7400 | 0,0400 | 0,21% | 18,6200 | 18,8000 | 18,4000 | 53 058 | 987 095 | 23.07 17:00 |
| PLASTBOX | 2,2000 | -0,0100 | -0,45% | 2,1500 | 2,2000 | 2,1500 | 4 624 | 9 960 | 23.07 13:54 |
| PLATYNINW | 2,8600 | 0,0000 | 0,00% | 2,8600 | 2,8800 | 2,7000 | 1 839 | 5 023 | 21.07 16:12 |
| PLAY | 38,5200 | -0,1400 | -0,36% | 38,5600 | 38,6000 | 38,5000 | 135 322 | 5 213 236 | 18.12 17:00 |
| PLAYWAY | 460,0000 | -8,2000 | -1,75% | 468,2000 | 468,2000 | 460,0000 | 1 802 | 835 590 | 23.07 17:00 |
| PLAZACNTR | 7,3000 | 2,3700 | 48,07% | 6,7900 | 7,3200 | 5,4000 | 351 676 | 2 237 711 | 23.07 13:48 |
| PMPG | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 418 | 2 090 | 22.07 11:02 |
| POLICE | 12,3000 | -0,2000 | -1,60% | 12,6000 | 12,6500 | 12,3000 | 514 | 6 343 | 23.07 16:23 |
| POLIMEXMS | 4,4600 | 0,0100 | 0,22% | 4,4500 | 4,5700 | 4,4300 | 112 384 | 506 639 | 23.07 17:00 |
| 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 | 3,1500 | 489 | 1 556 | 23.07 16:48 |
| POZBUD | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,0300 | 23 461 | 95 529 | 23.07 17:00 |
| PRAGMAFA | 24,3000 | 0,0000 | 0,00% | 24,3000 | 24,3000 | 24,3000 | 510 | 12 393 | 16.06 09:37 |
| PRAGMAINK | 5,7000 | 0,4000 | 7,55% | 5,2000 | 5,8500 | 5,1500 | 33 522 | 189 311 | 23.07 17:00 |
| PRAIRIE | 0,7140 | -0,0070 | -0,97% | 0,7210 | 0,7210 | 0,7020 | 183 230 | 129 606 | 23.07 16:23 |
| PRIMAMODA | 1,6200 | 0,0000 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 380 | 616 | 19.07 15:00 |
| PRIMETECH | 1,2000 | -0,1000 | -7,69% | 1,2000 | 1,2000 | 1,2000 | 2 744 | 3 293 | 23.07 15:00 |
| PROCAD | 1,6900 | 0,0000 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 177 | 299 | 22.07 15:00 |
| PROCHEM | 25,8000 | 0,0000 | 0,00% | 25,8000 | 25,8000 | 25,8000 | 5 | 129 | 23.07 09:00 |
| PROJPRZEM | 16,4000 | -0,1000 | -0,61% | 16,4000 | 16,4000 | 16,4000 | 59 | 968 | 23.07 12:04 |
| PROTEKTOR | 3,5000 | -0,0400 | -1,13% | 3,5400 | 3,5400 | 3,4400 | 1 500 | 5 199 | 23.07 16:34 |
| PROVIDENT | 6,8000 | 0,2000 | 3,03% | 6,6000 | 7,0500 | 6,6000 | 9 794 | 67 302 | 01.06 16:39 |
| PULAWY | 88,0000 | 0,4000 | 0,46% | 87,4000 | 88,8000 | 87,4000 | 111 | 9 765 | 23.07 16:29 |
| PUNKPIRAT | 0,6300 | 0,0100 | 1,61% | 0,6020 | 0,6300 | 0,6000 | 86 092 | 53 864 | 23.07 14:41 |
| PURE | 100,0000 | -0,8000 | -0,79% | 100,8000 | 100,8000 | 99,0000 | 284 | 28 256 | 23.07 17:00 |
| PURE-PDA | 127,5000 | -0,5000 | -0,39% | 126,0000 | 129,0000 | 126,0000 | 502 | 64 429 | 03.02 17:00 |
| PZU | 36,9200 | 0,0700 | 0,19% | 37,0000 | 37,1600 | 36,7100 | 868 570 | 32 059 652 | 23.07 17:04 |
| QUANTUM | 54,0000 | 3,0000 | 5,88% | 50,5000 | 54,0000 | 50,5000 | 250 | 12 951 | 23.07 15:33 |
| QUERCUS | 4,7000 | 0,1900 | 4,21% | 4,5500 | 4,7900 | 4,5500 | 82 664 | 391 057 | 23.07 17:00 |
| R22 | 51,4000 | -0,6000 | -1,15% | 52,0000 | 53,1000 | 51,1000 | 1 351 | 69 990 | 23.07 17:00 |
| RADPOL | 3,0500 | -0,0500 | -1,61% | 3,1500 | 3,1500 | 3,0000 | 18 454 | 56 345 | 23.07 17:00 |
| RAFAKO | 1,3320 | -0,0060 | -0,45% | 1,3640 | 1,3640 | 1,3300 | 183 810 | 246 549 | 23.07 17:00 |
| RAFAMET | 18,4000 | 0,0000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 3 | 55 | 15.07 10:10 |
| RAINBOW | 24,8000 | 0,5000 | 2,06% | 24,3000 | 24,8000 | 24,3000 | 1 606 | 39 651 | 23.07 16:16 |
| RANKPROGR | 2,4400 | 0,0000 | 0,00% | 2,4900 | 2,4900 | 2,4300 | 13 497 | 33 263 | 23.07 17:00 |
| RAWLPLUG | 17,9000 | 0,9000 | 5,29% | 17,1000 | 17,9000 | 17,1000 | 11 870 | 209 317 | 23.07 17:00 |
| REDAN | 0,4380 | 0,0110 | 2,58% | 0,4400 | 0,4400 | 0,4100 | 30 571 | 13 030 | 23.07 17:03 |
| 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 | 1,9500 | 0,0000 | 0,00% | 1,9500 | 1,9500 | 1,8500 | 5 832 | 10 867 | 23.07 16:49 |
| RELPOL | 6,8600 | -0,0800 | -1,15% | 6,9400 | 6,9400 | 6,8400 | 10 134 | 69 878 | 23.07 16:24 |
| REMAK | 23,2000 | -0,8000 | -3,33% | 24,0000 | 24,2000 | 23,0000 | 3 210 | 75 045 | 23.07 17:00 |
| RESBUD | 1,1400 | 0,0100 | 0,88% | 1,1300 | 1,1500 | 1,1000 | 7 110 | 7 950 | 23.07 17:00 |
| RONSON | 2,0400 | -0,0100 | -0,49% | 2,0400 | 2,0500 | 2,0000 | 29 393 | 59 494 | 23.07 17:00 |
| ROPCZYCE | 28,6000 | 0,3000 | 1,06% | 28,6000 | 28,6000 | 28,6000 | 250 | 7 150 | 23.07 16:42 |
| RYVU | 55,6000 | -1,4000 | -2,46% | 57,5000 | 57,9000 | 55,4000 | 3 675 | 206 745 | 23.07 17:00 |
| SANOK | 24,2000 | 0,4000 | 1,68% | 23,3000 | 24,2000 | 23,3000 | 3 722 | 88 681 | 23.07 16:34 |
| SANPL | 243,8000 | 2,8000 | 1,16% | 242,0000 | 244,9000 | 238,7000 | 61 484 | 14 843 590 | 23.07 17:00 |
| SANTANDER | 14,4400 | 0,3280 | 2,32% | 13,9000 | 14,4400 | 13,9000 | 56 913 | 814 030 | 23.07 15:44 |
| SANWIL | 2,4900 | -0,0800 | -3,11% | 2,5400 | 2,5500 | 2,4400 | 54 083 | 134 187 | 23.07 17:00 |
| SATIS | 1,9950 | -0,0050 | -0,25% | 1,9400 | 2,0100 | 1,9400 | 17 515 | 34 558 | 23.07 15:23 |
| SCOPAK | 0,0530 | 0,0025 | 4,95% | 0,0530 | 0,0530 | 0,0530 | 696 | 37 | 24.06 11:00 |
| SECOGROUP | 13,0000 | -0,8000 | -5,80% | 13,5000 | 13,5000 | 13,0000 | 2 584 | 34 167 | 23.07 15:25 |
| SEKO | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 111 | 1 132 | 23.07 13:52 |
| SELENAFM | 20,8000 | -0,5000 | -2,35% | 21,4000 | 21,6000 | 20,8000 | 4 674 | 98 694 | 23.07 17:01 |
| SELVITA | 76,6000 | 1,7000 | 2,27% | 74,9000 | 79,5000 | 74,9000 | 34 791 | 2 680 055 | 23.07 17:01 |
| SELVITA-PDA | 49,0000 | 1,0000 | 2,08% | 49,0000 | 49,0000 | 49,0000 | 2 699 | 132 251 | 25.06 16:35 |
| SERINUS | 0,9300 | 0,0000 | 0,00% | 0,9300 | 0,9466 | 0,9200 | 490 760 | 456 760 | 23.07 17:00 |
| SESCOM | 39,8000 | -0,6000 | -1,49% | 40,4000 | 40,4000 | 39,8000 | 449 | 17 960 | 23.07 17:03 |
| SFINKS | 0,4560 | 0,0260 | 6,05% | 0,4570 | 0,4570 | 0,4560 | 8 074 | 3 690 | 23.07 15:08 |
| SHOPER | 64,6000 | 1,6100 | 2,56% | 63,0000 | 64,6000 | 62,1200 | 67 695 | 4 319 044 | 23.07 17:00 |
| SILVAIR-REGS | 7,5460 | -0,0130 | -0,17% | 7,5590 | 7,5590 | 7,3500 | 1 360 | 10 024 | 23.07 15:29 |
| SILVANO | 7,2800 | 0,0000 | 0,00% | 7,2800 | 7,2800 | 7,2800 | 100 | 728 | 20.07 15:52 |
| SIMPLE | 13,0000 | -0,1000 | -0,76% | 13,0000 | 13,0000 | 13,0000 | 602 | 7 826 | 23.07 11:03 |
| SKARBIEC | 33,9000 | 0,0000 | 0,00% | 33,9000 | 33,9000 | 33,7000 | 575 | 19 477 | 23.07 13:00 |
| SKOTAN | 1,8850 | -0,0150 | -0,79% | 1,9000 | 1,9850 | 1,8550 | 31 164 | 60 295 | 23.07 17:00 |
| SKYLINE | 1,2500 | -0,0200 | -1,57% | 1,2500 | 1,3400 | 1,2500 | 16 279 | 20 993 | 23.07 17:00 |
| SLEEPZAG | 1,4700 | 0,0000 | 0,00% | 1,4700 | 1,4700 | 1,3000 | 9 478 | 13 023 | 23.07 14:48 |
| SNIEZKA | 84,6000 | 0,2000 | 0,24% | 84,4000 | 84,6000 | 84,4000 | 90 | 7 612 | 23.07 17:00 |
| SOHODEV | 0,6950 | 0,0000 | 0,00% | 0,6950 | 0,6950 | 0,6950 | 24 000 | 16 680 | 23.07 15:00 |
| SOLAR | 5,2200 | 0,1000 | 1,95% | 5,2200 | 5,3000 | 5,1200 | 5 907 | 30 925 | 23.07 16:36 |
| SONEL | 11,6500 | 0,1000 | 0,87% | 11,5000 | 11,6500 | 11,5000 | 789 | 9 121 | 23.07 17:00 |
| SOPHARMA | 8,0000 | 0,0000 | 0,00% | 7,9000 | 8,0000 | 7,6500 | 339 | 2 677 | 23.07 14:48 |
| STALEXP | 3,5700 | 0,0100 | 0,28% | 3,5300 | 3,5700 | 3,5200 | 189 983 | 675 053 | 23.07 17:00 |
| STALPROD | 362,5000 | -3,5000 | -0,96% | 366,0000 | 366,0000 | 355,0000 | 1 818 | 654 697 | 23.07 17:00 |
| STALPROFI | 13,0000 | 0,1500 | 1,17% | 13,2000 | 13,2500 | 12,6000 | 17 725 | 229 677 | 23.07 17:00 |
| STAPORKOW | 3,3800 | 0,0000 | 0,00% | 3,2600 | 3,3800 | 3,2600 | 525 | 1 715 | 23.07 17:00 |
| STARHEDGE | 0,6380 | 0,0000 | 0,00% | 0,6300 | 0,6380 | 0,6300 | 5 000 | 3 166 | 23.07 15:20 |
| STELMET | 9,0500 | 0,0000 | 0,00% | 9,0500 | 9,2000 | 9,0500 | 2 090 | 18 939 | 28.07 15:37 |
| SUNEX | 5,3400 | -0,0200 | -0,37% | 5,2600 | 5,3500 | 5,2300 | 15 774 | 83 548 | 23.07 16:49 |
| SUWARY | 24,6000 | -1,2000 | -4,65% | 25,8000 | 25,8000 | 24,6000 | 155 | 3 819 | 23.07 09:45 |
| SWISSMED | 10,7500 | 0,0000 | 0,00% | 10,7500 | 10,7500 | 10,7500 | 49 530 | 532 448 | 23.07 15:50 |
| SYGNITY | 9,7000 | -0,0600 | -0,61% | 9,9000 | 9,9000 | 9,7000 | 2 178 | 21 196 | 23.07 17:00 |
| SYNEKTIK | 32,0000 | -0,5500 | -1,69% | 32,9500 | 32,9500 | 32,0000 | 756 | 24 442 | 23.07 17:00 |
| TALANX | 170,0000 | -1,6000 | -0,93% | 170,0000 | 170,0000 | 170,0000 | 3 | 510 | 04.06 11:21 |
| TALEX | 16,7000 | 0,9000 | 5,70% | 15,8000 | 16,7000 | 15,8000 | 30 | 483 | 23.07 17:00 |
| TARCZYNSKI | 47,0000 | 0,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 200 | 9 400 | 23.07 17:00 |
| TATRY | 165,0000 | 2,0000 | 1,23% | 165,0000 | 165,0000 | 165,0000 | 1 | 165 | 23.07 12:48 |
| TAURONPE | 3,3050 | 0,1180 | 3,70% | 3,1670 | 3,3480 | 3,1480 | 4 563 491 | 14 993 698 | 23.07 17:02 |
| TBULL | 22,5000 | -0,2500 | -1,10% | 22,5500 | 22,9500 | 22,5000 | 186 | 4 192 | 23.07 16:48 |
| TERMOREX | 0,7700 | -0,0800 | -9,41% | 0,8500 | 0,8500 | 0,7650 | 48 065 | 37 753 | 23.07 16:26 |
| TESGAS | 5,1800 | 0,3350 | 6,91% | 4,8700 | 5,3500 | 4,8700 | 122 558 | 632 809 | 23.07 16:21 |
| TIM | 37,4500 | -0,0500 | -0,13% | 37,5000 | 37,5000 | 36,8000 | 48 701 | 1 809 903 | 23.07 17:00 |
| TORPOL | 13,9200 | 0,1800 | 1,31% | 13,7400 | 13,9400 | 13,6800 | 18 792 | 258 816 | 23.07 17:00 |
| TOWERINVT | 15,6000 | 0,4000 | 2,63% | 15,1000 | 15,6000 | 15,1000 | 84 | 1 269 | 23.07 17:00 |
| TOYA | 8,3700 | -0,0800 | -0,95% | 8,4500 | 8,5000 | 8,3000 | 74 868 | 629 582 | 23.07 17:00 |
| TRAKCJA | 2,0750 | -0,0100 | -0,48% | 2,1100 | 2,1100 | 2,0600 | 71 407 | 148 475 | 23.07 17:00 |
| TRANSPOL | 3,6700 | 0,0100 | 0,27% | 3,6800 | 3,7000 | 3,6000 | 26 066 | 95 058 | 23.07 17:00 |
| TRITON | 3,1100 | -0,1800 | -5,47% | 3,2900 | 3,2900 | 3,0000 | 21 204 | 65 673 | 23.07 16:49 |
| TSGAMES | 530,5000 | -1,5000 | -0,28% | 534,0000 | 549,0000 | 529,5000 | 18 188 | 9 827 108 | 23.07 17:01 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| ULMA | 58,0000 | 0,5000 | 0,87% | 58,0000 | 58,0000 | 58,0000 | 1 | 58 | 23.07 09:01 |
| ULTGAMES | 28,8000 | 0,2000 | 0,70% | 28,6000 | 29,1500 | 28,5000 | 1 483 | 42 675 | 23.07 16:42 |
| UNIBEP | 13,4000 | 0,4000 | 3,08% | 12,9500 | 14,2000 | 12,9500 | 12 487 | 166 646 | 23.07 17:00 |
| UNICREDIT | 43,9050 | 0,0650 | 0,15% | 43,9050 | 43,9050 | 43,9050 | 3 | 132 | 23.07 11:00 |
| UNIMA | 3,3000 | -0,0500 | -1,49% | 3,3000 | 3,3000 | 3,3000 | 100 | 330 | 23.07 16:27 |
| UNIMOT | 44,9000 | 0,1000 | 0,22% | 45,0000 | 45,9000 | 44,6500 | 9 585 | 435 529 | 23.07 17:00 |
| URSUS | 0,3460 | 0,0390 | 12,70% | 0,3200 | 0,3750 | 0,3190 | 1 803 084 | 639 979 | 23.07 17:03 |
| VENTUREIN | 2,3600 | -0,1200 | -4,84% | 2,4800 | 2,4800 | 2,3600 | 3 140 | 7 411 | 23.07 12:04 |
| VERCOM | 52,9400 | -0,5500 | -1,03% | 53,4900 | 53,9300 | 52,7000 | 12 105 | 643 450 | 23.07 16:48 |
| VERCOM-PDA | 51,9000 | 0,4600 | 0,89% | 51,5500 | 51,9000 | 51,5500 | 989 | 51 200 | 23.06 13:13 |
| VIGOSYS | 750,0000 | 10,0000 | 1,35% | 750,0000 | 752,0000 | 744,0000 | 82 | 61 512 | 23.07 16:41 |
| VINDEXUS | 6,1200 | 0,0400 | 0,66% | 6,1200 | 6,1200 | 6,0800 | 2 084 | 12 712 | 23.07 16:03 |
| VISTAL | 3,6800 | 0,0800 | 2,22% | 3,6500 | 3,6800 | 3,5700 | 5 091 | 18 517 | 23.07 17:03 |
| VIVID | 1,4820 | -0,0280 | -1,85% | 1,4900 | 1,5300 | 1,4820 | 2 730 | 4 094 | 23.07 16:05 |
| VOTUM | 15,3400 | -0,0600 | -0,39% | 15,4800 | 15,5000 | 15,3400 | 2 353 | 36 300 | 23.07 17:00 |
| VOXEL | 50,0000 | 0,0000 | 0,00% | 50,0000 | 50,2000 | 49,8000 | 11 047 | 552 239 | 23.07 17:01 |
| VRG | 3,6100 | -0,0700 | -1,90% | 3,7150 | 3,7150 | 3,6000 | 37 382 | 134 890 | 23.07 17:00 |
| WADEX | 6,5200 | 0,0200 | 0,31% | 6,5200 | 6,5200 | 6,5000 | 102 | 665 | 07.08 14:10 |
| WARIMPEX | 5,1400 | -0,2600 | -4,81% | 5,1400 | 5,1400 | 5,1400 | 1 | 5 | 23.07 17:00 |
| WASKO | 1,7700 | 0,0400 | 2,31% | 1,7500 | 1,7700 | 1,7250 | 16 660 | 29 213 | 23.07 16:42 |
| WAWEL | 586,0000 | 0,0000 | 0,00% | 586,0000 | 594,0000 | 582,0000 | 140 | 81 964 | 23.07 15:50 |
| WIELTON | 10,2800 | 0,1200 | 1,18% | 10,1600 | 10,2800 | 10,1600 | 9 385 | 95 966 | 23.07 17:00 |
| WIKANA | 4,4800 | 0,0200 | 0,45% | 4,4600 | 4,4800 | 4,4600 | 220 | 984 | 22.07 13:18 |
| WINVEST | 0,3900 | 0,0000 | 0,00% | 0,3900 | 0,3900 | 0,3900 | 300 | 117 | 21.07 15:00 |
| WIRTUALNA | 124,4000 | 3,4000 | 2,81% | 122,2000 | 124,6000 | 119,4000 | 7 062 | 872 423 | 23.07 16:46 |
| WITTCHEN | 11,7000 | 0,0000 | 0,00% | 11,7000 | 11,7000 | 11,3000 | 1 830 | 20 982 | 23.07 17:00 |
| WOJAS | 4,6900 | 0,0000 | 0,00% | 4,6900 | 4,6900 | 4,6400 | 356 | 1 658 | 23.07 10:22 |
| WORKSERV | 1,3200 | 0,0460 | 3,61% | 1,2700 | 1,3660 | 1,2560 | 14 392 | 18 900 | 23.07 15:49 |
| XTB | 17,0500 | -0,0500 | -0,29% | 17,2000 | 17,3200 | 16,8600 | 145 373 | 2 498 442 | 23.07 17:00 |
| XTPL | 67,7000 | -0,6000 | -0,88% | 68,7000 | 68,7000 | 66,3000 | 1 045 | 70 697 | 23.07 16:21 |
| YOLO | 1,0500 | -0,1600 | -13,22% | 1,0500 | 1,0500 | 1,0500 | 3 870 | 4 064 | 16.07 15:00 |
| ZAMET | 0,8400 | -0,0100 | -1,18% | 0,8500 | 0,8500 | 0,8180 | 47 644 | 39 206 | 23.07 17:00 |
| ZEPAK | 9,2400 | 0,1400 | 1,54% | 9,2600 | 9,2600 | 9,0000 | 1 372 | 12 518 | 23.07 15:22 |
| ZPUE | 212,0000 | 7,0000 | 3,41% | 205,0000 | 212,0000 | 205,0000 | 219 | 45 909 | 23.07 16:49 |
| ZREMB | 1,0000 | -0,0200 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 4 317 | 4 317 | 23.07 16:46 |
| ZUE | 4,2000 | 0,0800 | 1,94% | 4,1400 | 4,2000 | 4,1000 | 3 705 | 15 506 | 23.07 16:49 |
| ZYWIEC | 483,0000 | 7,0000 | 1,47% | 482,0000 | 483,0000 | 482,0000 | 14 | 6 754 | 23.07 13:54 |
