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 | 0,6700 | 0,0750 | 12,61% | 0,5800 | 0,6800 | 0,5600 | 622 662 | 396 882 | 10.07 17:00 |
| 08OCTAVA | 0,8400 | 0,0400 | 5,00% | 0,8000 | 0,8400 | 0,8000 | 74 | 62 | 09.07 15:00 |
| 11BIT | 520,0000 | -2,0000 | -0,38% | 518,0000 | 520,0000 | 510,0000 | 8 215 | 4 238 261 | 10.07 17:04 |
| 4FUNMEDIA | 4,8300 | 0,0300 | 0,63% | 5,0000 | 5,0000 | 4,6500 | 6 679 | 31 261 | 10.07 16:22 |
| 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 | 25,5000 | -0,5000 | -1,92% | 26,0000 | 26,0000 | 25,5000 | 197 | 5 051 | 10.07 11:38 |
| ACAUTOGAZ | 40,8000 | 0,4000 | 0,99% | 41,0000 | 41,0000 | 40,5000 | 714 | 29 037 | 10.07 17:00 |
| ACTION | 4,3000 | -0,0400 | -0,92% | 4,2800 | 4,3000 | 4,1500 | 33 506 | 142 242 | 10.07 17:00 |
| ADIUVO | 4,7600 | 0,0400 | 0,85% | 4,9200 | 4,9200 | 4,7600 | 6 296 | 30 659 | 10.07 15:15 |
| AGORA | 8,6000 | -0,3600 | -4,02% | 8,8600 | 8,8800 | 8,2200 | 19 938 | 170 957 | 10.07 17:00 |
| AGROTON | 3,7000 | 0,0100 | 0,27% | 3,6300 | 3,7400 | 3,5200 | 14 515 | 52 862 | 10.07 15:52 |
| AIGAMES | 27,8000 | 1,3000 | 4,91% | 26,4000 | 28,3000 | 24,3000 | 67 726 | 1 809 578 | 10.07 17:00 |
| AILLERON | 7,7600 | 0,3600 | 4,86% | 7,5000 | 7,7600 | 7,3600 | 3 368 | 25 324 | 10.07 17:00 |
| AIRWAY | 0,7940 | -0,0140 | -1,73% | 0,8080 | 0,8200 | 0,7640 | 84 428 | 66 452 | 10.07 16:39 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| ALIOR | 16,6800 | -0,0500 | -0,30% | 16,6000 | 16,7000 | 16,3050 | 239 016 | 3 954 634 | 10.07 17:01 |
| ALTA | 1,2000 | 0,0600 | 5,26% | 1,1400 | 1,2500 | 1,1100 | 106 890 | 128 378 | 10.07 16:48 |
| ALTUSTFI | 1,2550 | -0,0250 | -1,95% | 1,2800 | 1,2800 | 1,2250 | 14 034 | 17 479 | 10.07 16:49 |
| ALUMETAL | 38,6000 | -0,2000 | -0,52% | 39,5000 | 39,5000 | 38,6000 | 451 | 17 475 | 10.07 17:00 |
| AMBRA | 18,8000 | 1,1500 | 6,52% | 17,7500 | 18,8000 | 17,7500 | 33 456 | 614 083 | 10.07 17:00 |
| AMICA | 129,0000 | -0,4000 | -0,31% | 127,4000 | 129,4000 | 125,4000 | 5 570 | 711 105 | 10.07 17:00 |
| AMPLI | 0,2500 | 0,0000 | 0,00% | 0,2100 | 0,2500 | 0,2100 | 4 859 | 1 196 | 10.07 15:16 |
| AMREST | 22,4000 | 1,0000 | 4,67% | 22,0000 | 22,4000 | 21,1500 | 135 480 | 2 948 748 | 10.07 17:02 |
| APATOR | 20,7000 | 0,0000 | 0,00% | 20,7000 | 20,8000 | 20,5000 | 2 798 | 57 647 | 10.07 17:00 |
| APLISENS | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,4000 | 958 | 10 100 | 10.07 12:32 |
| APSENERGY | 2,5800 | -0,2000 | -7,19% | 2,8000 | 2,8000 | 2,5200 | 104 668 | 273 379 | 10.07 17:01 |
| ARCHICOM | 17,8500 | -0,2500 | -1,38% | 18,1000 | 18,1000 | 17,5000 | 447 | 7 850 | 10.07 17:00 |
| ARCTIC | 4,1600 | -0,0200 | -0,48% | 4,1000 | 4,1700 | 4,1000 | 2 941 | 12 226 | 10.07 17:00 |
| ARCUS | 1,2000 | 0,2800 | 30,43% | 0,9900 | 1,2000 | 0,9200 | 17 360 | 18 077 | 09.04 17:00 |
| ARTERIA | 4,9000 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 213 | 1 044 | 10.07 16:25 |
| ARTIFEX | 7,9800 | -0,2200 | -2,68% | 8,0400 | 8,0400 | 7,5200 | 26 405 | 208 374 | 10.07 17:00 |
| ASBIS | 3,4100 | 0,0100 | 0,29% | 3,4450 | 3,4450 | 3,3000 | 86 707 | 289 988 | 10.07 17:03 |
| ASMGROUP | 3,0400 | 0,0000 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 2 500 | 7 600 | 06.07 15:19 |
| ASSECOBS | 32,0000 | 0,0000 | 0,00% | 32,4000 | 32,4000 | 31,2000 | 1 111 | 35 272 | 10.07 14:18 |
| ASSECOPOL | 68,2000 | 0,5000 | 0,74% | 67,7000 | 68,7000 | 67,0000 | 62 534 | 4 262 577 | 10.07 17:04 |
| ASSECOSEE | 40,0000 | -0,8000 | -1,96% | 41,7000 | 41,7000 | 40,0000 | 1 191 | 48 155 | 10.07 16:49 |
| ASTARTA | 15,9000 | -0,3000 | -1,85% | 16,7500 | 16,7500 | 15,8500 | 10 051 | 161 235 | 10.07 17:00 |
| ATAL | 32,5000 | 0,5000 | 1,56% | 32,5000 | 32,5000 | 31,6000 | 174 | 5 562 | 10.07 14:07 |
| ATENDE | 3,7200 | 0,0200 | 0,54% | 3,7800 | 3,7800 | 3,6800 | 15 334 | 57 116 | 10.07 16:43 |
| ATLANTAPL | 5,0000 | -0,1600 | -3,10% | 4,9600 | 5,0200 | 4,9600 | 1 847 | 9 236 | 09.07 15:00 |
| ATLANTIS | 0,6500 | 0,0000 | 0,00% | 0,6020 | 0,6500 | 0,6020 | 621 | 374 | 08.07 16:45 |
| ATLASEST | 1,1300 | -0,0800 | -6,61% | 1,1900 | 1,1900 | 1,1300 | 33 238 | 38 290 | 10.07 15:15 |
| ATM | 12,1000 | -0,4000 | -3,20% | 12,7000 | 12,7000 | 12,1000 | 1 254 | 15 396 | 01.07 13:17 |
| ATMGRUPA | 4,6200 | -0,0400 | -0,86% | 4,6600 | 4,7500 | 4,6200 | 2 318 | 10 772 | 10.07 17:00 |
| ATREM | 1,9500 | 0,0400 | 2,09% | 1,9100 | 1,9500 | 1,8500 | 2 611 | 4 950 | 09.07 13:33 |
| AUGA | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 100 | 230 | 14.05 13:11 |
| AUTOPARTN | 5,6800 | 0,0000 | 0,00% | 5,6600 | 5,7000 | 5,6200 | 68 343 | 389 248 | 10.07 16:07 |
| AWBUD | 1,0600 | -0,0100 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 300 | 318 | 18.06 11:00 |
| BAHOLDING | 0,7460 | -0,0420 | -5,33% | 0,7860 | 0,7860 | 0,7100 | 195 801 | 143 624 | 10.07 17:00 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BBIDEV | 3,7400 | -0,1300 | -3,36% | 3,7800 | 3,7800 | 3,7400 | 1 961 | 7 352 | 10.07 16:31 |
| BEDZIN | 10,9000 | -1,1000 | -9,17% | 12,3000 | 12,4000 | 10,9000 | 1 957 | 22 315 | 01.07 16:44 |
| BENEFIT | 840,0000 | 0,0000 | 0,00% | 844,0000 | 844,0000 | 831,0000 | 368 | 308 990 | 10.07 17:01 |
| BERLING | 3,7400 | 0,0200 | 0,54% | 3,7400 | 3,7400 | 3,7400 | 25 | 94 | 10.07 15:00 |
| BEST | 17,0000 | 0,0000 | 0,00% | 16,3000 | 17,0000 | 16,3000 | 131 | 2 136 | 10.07 14:35 |
| BETACOM | 9,3400 | 0,0400 | 0,43% | 9,4000 | 9,4000 | 9,2000 | 184 | 1 708 | 10.07 16:01 |
| BIK | 13,5000 | -0,2000 | -1,46% | 13,5000 | 13,5000 | 13,5000 | 105 | 1 418 | 10.07 15:59 |
| BIOMEDLUB | 9,4000 | 0,7000 | 8,05% | 8,8000 | 9,5400 | 8,5800 | 2 126 977 | 19 797 468 | 10.07 17:04 |
| BIOTON | 4,3200 | -0,1000 | -2,26% | 4,4200 | 4,4200 | 4,2100 | 98 420 | 423 273 | 10.07 17:00 |
| BNPPPL | 48,6000 | -0,4000 | -0,82% | 50,6000 | 50,6000 | 48,2000 | 383 | 18 679 | 10.07 16:49 |
| BOGDANKA | 22,0000 | -0,3000 | -1,35% | 22,3000 | 22,3000 | 21,7000 | 21 470 | 470 084 | 10.07 17:00 |
| BOOMBIT | 22,3000 | -0,2000 | -0,89% | 23,0000 | 23,0500 | 22,0000 | 23 066 | 513 712 | 10.07 17:00 |
| BORYSZEW | 3,6800 | -0,0100 | -0,27% | 3,6600 | 3,6900 | 3,6400 | 39 482 | 144 424 | 10.07 17:00 |
| BOS | 6,2600 | -0,1400 | -2,19% | 6,4600 | 6,4600 | 5,9600 | 51 299 | 316 057 | 10.07 17:00 |
| BOWIM | 2,6000 | 0,0800 | 3,17% | 2,5200 | 2,7600 | 2,5000 | 51 793 | 136 852 | 10.07 16:41 |
| BRASTER | 0,5300 | 0,0180 | 3,52% | 0,5160 | 0,5330 | 0,4900 | 354 155 | 178 689 | 10.07 17:04 |
| BSCDRUK | 40,2000 | -0,1000 | -0,25% | 40,5000 | 40,5000 | 40,2000 | 9 | 363 | 24.04 15:29 |
| BUDIMEX | 225,0000 | -0,5000 | -0,22% | 222,0000 | 225,0000 | 217,5000 | 5 854 | 1 301 758 | 10.07 17:00 |
| BUMECH | 2,6300 | -0,0400 | -1,50% | 2,5700 | 2,6700 | 2,5500 | 11 586 | 30 075 | 10.07 17:02 |
| CAPITAL | 1,2400 | 0,0000 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 2 500 | 3 100 | 10.07 11:00 |
| CCC | 60,8200 | -0,3800 | -0,62% | 60,5000 | 60,8200 | 59,6400 | 189 557 | 11 400 990 | 10.07 17:04 |
| CDPROJEKT | 380,0000 | -5,9000 | -1,53% | 381,3000 | 386,0000 | 379,0000 | 390 769 | 148 956 160 | 10.07 17:01 |
| CDRL | 12,5500 | -0,2000 | -1,57% | 12,6500 | 12,7500 | 12,5500 | 727 | 9 184 | 10.07 12:14 |
| CELTIC | 6,6000 | 0,3000 | 4,76% | 6,6500 | 6,6500 | 6,3000 | 802 | 5 129 | 10.07 17:00 |
| CEZ | 80,3000 | -1,2000 | -1,47% | 80,6000 | 80,6000 | 80,3000 | 222 | 17 836 | 10.07 16:21 |
| CFI | 0,3740 | 0,0120 | 3,31% | 0,3640 | 0,3800 | 0,3620 | 105 784 | 38 770 | 10.07 16:48 |
| CIECH | 31,1000 | 0,2500 | 0,81% | 30,8500 | 31,3500 | 29,9000 | 86 086 | 2 620 384 | 10.07 17:04 |
| CIGAMES | 1,4000 | 0,0000 | 0,00% | 1,4200 | 1,4400 | 1,3560 | 2 753 132 | 3 863 496 | 10.07 17:04 |
| CITYSERV | 9,4500 | 1,3500 | 16,67% | 8,1000 | 9,4500 | 8,1000 | 245 | 2 079 | 10.07 10:38 |
| CLNPHARMA | 43,3000 | -0,8000 | -1,81% | 44,5000 | 44,5000 | 41,3000 | 28 468 | 1 209 590 | 10.07 16:48 |
| CNT | 14,8000 | 0,3000 | 2,07% | 14,8000 | 14,8000 | 14,8000 | 126 | 1 865 | 10.07 15:21 |
| COALENERG | 0,4400 | 0,0900 | 25,71% | 0,3500 | 0,4400 | 0,3320 | 244 841 | 94 261 | 10.07 12:03 |
| COGNOR | 0,9500 | 0,0100 | 1,06% | 0,9560 | 0,9600 | 0,8920 | 99 805 | 92 497 | 10.07 16:12 |
| COMARCH | 203,0000 | -8,0000 | -3,79% | 211,0000 | 216,0000 | 203,0000 | 5 924 | 1 239 093 | 10.07 17:00 |
| COMP | 60,4000 | -1,4000 | -2,27% | 60,6000 | 60,8000 | 60,0000 | 11 260 | 679 804 | 10.07 17:00 |
| COMPERIA | 2,4000 | 0,0000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 1 000 | 2 400 | 10.07 16:05 |
| CORMAY | 1,1700 | -0,0250 | -2,09% | 1,1850 | 1,1900 | 1,1500 | 410 719 | 480 245 | 10.07 17:02 |
| CPGROUP | 6,8400 | 0,1400 | 2,09% | 6,8600 | 6,8600 | 6,5800 | 1 632 | 10 845 | 10.07 15:00 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CYFRPLSAT | 28,0200 | 0,4400 | 1,60% | 27,1800 | 28,0200 | 27,1600 | 345 389 | 9 635 310 | 10.07 17:01 |
| CZTOREBKA | 0,4200 | -0,0200 | -4,55% | 0,4200 | 0,4200 | 0,4200 | 3 041 | 1 277 | 10.07 13:18 |
| DATAWALK | 155,5000 | 1,5000 | 0,97% | 153,0000 | 156,0000 | 147,0000 | 8 873 | 1 338 499 | 10.07 17:01 |
| DEBICA | 73,6000 | -0,2000 | -0,27% | 73,8000 | 73,8000 | 73,0000 | 328 | 24 078 | 10.07 17:00 |
| DECORA | 20,4000 | 0,4000 | 2,00% | 20,0000 | 20,5000 | 19,7000 | 386 | 7 788 | 10.07 16:43 |
| DEKPOL | 22,6000 | 0,6000 | 2,73% | 22,0000 | 22,6000 | 22,0000 | 235 | 5 173 | 10.07 17:00 |
| DELKO | 16,9000 | -0,1000 | -0,59% | 17,0000 | 17,0000 | 16,3000 | 5 123 | 85 337 | 10.07 16:27 |
| DEVELIA | 2,0000 | -0,0050 | -0,25% | 2,0000 | 2,0150 | 1,9820 | 46 664 | 93 094 | 10.07 17:00 |
| DGA | 5,0000 | -0,1600 | -3,10% | 5,1800 | 5,1800 | 5,0000 | 60 | 302 | 10.07 14:39 |
| DIGITREE | 6,9000 | 0,1000 | 1,47% | 6,2500 | 6,9000 | 6,2500 | 2 363 | 16 129 | 10.07 16:09 |
| DINOPL | 201,8000 | 5,6000 | 2,85% | 196,5000 | 202,0000 | 196,4000 | 202 560 | 40 608 800 | 10.07 17:00 |
| DOMDEV | 95,6000 | -1,2000 | -1,24% | 96,0000 | 97,0000 | 94,4000 | 397 | 37 890 | 10.07 16:38 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DROP | 0,4500 | 0,0800 | 21,62% | 0,4500 | 0,4500 | 0,4500 | 2 080 | 936 | 10.07 11:10 |
| DROZAPOL | 1,5350 | 0,0450 | 3,02% | 1,4950 | 1,5350 | 1,4900 | 105 | 157 | 10.07 14:36 |
| ECHO | 3,8900 | 0,0200 | 0,52% | 3,8700 | 3,9200 | 3,8600 | 26 131 | 101 728 | 10.07 17:00 |
| EDINVEST | 2,3200 | 0,0400 | 1,75% | 2,3200 | 2,3200 | 2,3200 | 444 | 1 030 | 10.07 12:55 |
| EFEKT | 4,6800 | -0,0400 | -0,85% | 4,5000 | 4,7000 | 4,4800 | 2 166 | 10 013 | 10.07 16:45 |
| EKOEXPORT | 3,6900 | 0,0500 | 1,37% | 3,6150 | 3,7000 | 3,6000 | 27 469 | 100 450 | 10.07 16:49 |
| ELBUDOWA | 2,4500 | 0,0950 | 4,03% | 2,3000 | 2,4900 | 2,2500 | 37 795 | 88 566 | 10.07 17:00 |
| ELEKTROTI | 6,3600 | -0,0400 | -0,63% | 6,2600 | 6,3800 | 6,1400 | 19 341 | 120 802 | 10.07 17:00 |
| ELEMENTAL | 1,8780 | -0,0220 | -1,16% | 1,9200 | 1,9360 | 1,8520 | 79 305 | 149 191 | 10.07 17:00 |
| ELKOP | 0,3900 | 0,0040 | 1,04% | 0,3860 | 0,4050 | 0,3710 | 82 258 | 31 010 | 10.07 17:00 |
| ELZAB | 6,1500 | -0,0500 | -0,81% | 6,1000 | 6,2500 | 5,8000 | 7 817 | 46 643 | 10.07 17:00 |
| EMCINSMED | 6,4000 | 0,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 6 | 38 | 10.07 14:41 |
| ENAP | 1,4200 | -0,0700 | -4,70% | 1,5000 | 1,6500 | 1,3500 | 126 277 | 185 189 | 10.07 16:43 |
| ENEA | 7,3400 | 0,1150 | 1,59% | 7,1300 | 7,3900 | 7,1200 | 148 088 | 1 074 342 | 10.07 17:00 |
| ENELMED | 14,0000 | -0,4000 | -2,78% | 14,4000 | 14,4000 | 14,0000 | 97 | 1 373 | 09.07 13:17 |
| ENERGA | 8,1600 | 0,0400 | 0,49% | 8,1500 | 8,1800 | 8,0650 | 57 948 | 471 143 | 10.07 17:00 |
| ENERGOINS | 0,8460 | 0,0140 | 1,68% | 0,8300 | 0,8520 | 0,8120 | 43 285 | 36 243 | 10.07 16:49 |
| ENTER | 31,6000 | -0,4000 | -1,25% | 31,6000 | 31,7000 | 31,2000 | 9 244 | 290 115 | 10.07 17:04 |
| ERBUD | 22,5000 | -0,2000 | -0,88% | 22,6000 | 22,6000 | 21,9000 | 2 183 | 48 837 | 10.07 16:47 |
| ERG | 52,5000 | -2,0000 | -3,67% | 54,5000 | 55,0000 | 49,2000 | 1 596 | 84 442 | 10.07 17:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ESOTIQ | 8,9000 | 0,3400 | 3,97% | 8,8000 | 8,9000 | 8,8000 | 3 130 | 27 809 | 10.07 15:10 |
| 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 | 4,4200 | -0,0200 | -0,45% | 4,4400 | 4,4400 | 4,2200 | 4 559 | 19 737 | 10.07 17:00 |
| EUROCASH | 17,2300 | 0,1200 | 0,70% | 17,1800 | 17,3400 | 16,9100 | 119 954 | 2 059 369 | 10.07 17:00 |
| EUROHOLD | 4,3000 | 0,3000 | 7,50% | 4,0000 | 4,4000 | 3,8800 | 753 | 2 992 | 10.07 16:10 |
| EUROTEL | 21,5000 | 0,3000 | 1,42% | 21,5000 | 21,5000 | 21,0000 | 965 | 20 489 | 10.07 16:33 |
| EVEREST | 25,6000 | 0,6000 | 2,40% | 25,0000 | 26,0000 | 23,0000 | 6 759 | 170 300 | 10.07 16:37 |
| FAMUR | 2,1600 | -0,0200 | -0,92% | 2,1600 | 2,1700 | 2,1200 | 575 460 | 1 231 706 | 10.07 17:04 |
| FASING | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5500 | 13,0500 | 3 327 | 44 731 | 10.07 13:19 |
| FASTFIN | 0,0890 | -0,0010 | -1,11% | 0,0890 | 0,0890 | 0,0890 | 9 880 | 879 | 01.07 11:00 |
| FEERUM | 12,1500 | -1,1000 | -8,30% | 13,2500 | 13,5000 | 12,1500 | 1 028 | 13 450 | 10.07 16:43 |
| FERRO | 18,1500 | -0,2500 | -1,36% | 18,3000 | 18,3000 | 17,8000 | 1 504 | 27 089 | 10.07 16:20 |
| FERRUM | 4,0600 | -0,1200 | -2,87% | 4,1800 | 4,3000 | 4,0600 | 24 150 | 101 052 | 10.07 17:00 |
| FMG | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 41 | 1 148 | 01.07 15:23 |
| FON | 0,1720 | 0,0120 | 7,50% | 0,1640 | 0,1750 | 0,1610 | 183 803 | 30 670 | 10.07 16:38 |
| FORTE | 26,0000 | -0,1000 | -0,38% | 26,2500 | 26,2500 | 26,0000 | 15 774 | 410 336 | 10.07 17:00 |
| GAMEOPS | 41,9000 | -1,1000 | -2,56% | 43,9000 | 43,9000 | 40,7000 | 9 196 | 386 070 | 10.07 17:00 |
| GETIN | 1,2300 | 0,0200 | 1,65% | 1,2030 | 1,2570 | 1,1860 | 567 359 | 690 963 | 10.07 17:02 |
| GETINOBLE | 0,2535 | -0,0025 | -0,98% | 0,2530 | 0,2545 | 0,2500 | 966 425 | 244 071 | 10.07 17:00 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GLCOSMED | 3,9200 | -0,0600 | -1,51% | 3,8600 | 3,9800 | 3,8000 | 184 197 | 715 960 | 10.07 17:01 |
| GOBARTO | 6,0000 | -0,0500 | -0,83% | 6,0000 | 6,0000 | 6,0000 | 199 | 1 194 | 10.07 15:13 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| GPW | 43,7000 | 0,3000 | 0,69% | 43,4500 | 43,8000 | 43,4000 | 35 535 | 1 549 765 | 10.07 17:00 |
| GROCLIN | 1,3250 | -0,0650 | -4,68% | 1,3800 | 1,3800 | 1,2900 | 24 002 | 31 444 | 10.07 17:00 |
| GRODNO | 8,6400 | 0,3400 | 4,10% | 8,4600 | 8,7000 | 7,9000 | 391 067 | 3 286 178 | 10.07 17:04 |
| GRUPAAZOTY | 31,0000 | -0,1500 | -0,48% | 31,1000 | 31,7000 | 30,2000 | 59 669 | 1 844 520 | 10.07 17:02 |
| GTC | 6,9400 | 0,0400 | 0,58% | 6,9600 | 7,0000 | 6,8800 | 5 013 | 34 607 | 10.07 17:00 |
| HANDLOWY | 39,2500 | 0,8500 | 2,21% | 38,3500 | 39,2500 | 37,8500 | 16 938 | 651 666 | 10.07 17:02 |
| HARPER | 14,4000 | -0,4500 | -3,03% | 14,5000 | 14,7500 | 14,0000 | 63 284 | 910 281 | 10.07 17:00 |
| HELIO | 10,5000 | 0,2000 | 1,94% | 10,4000 | 10,5000 | 10,4000 | 1 482 | 15 560 | 10.07 17:00 |
| HERKULES | 1,2700 | -0,0250 | -1,93% | 1,3100 | 1,3100 | 1,2250 | 25 211 | 31 305 | 10.07 17:00 |
| HMINWEST | 10,2000 | -0,2000 | -1,92% | 10,4000 | 10,4000 | 10,2000 | 96 | 979 | 10.07 14:19 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HUBSTYLE | 0,5100 | -0,0100 | -1,92% | 0,5400 | 0,5400 | 0,4980 | 10 537 | 5 341 | 10.07 15:23 |
| HYDROTOR | 30,6000 | 0,4000 | 1,32% | 30,6000 | 30,6000 | 30,6000 | 39 | 1 193 | 10.07 15:59 |
| I2DEV | 12,0000 | 1,0000 | 9,09% | 11,0000 | 12,0000 | 10,5000 | 1 121 | 12 279 | 10.07 16:32 |
| IALBGR | 0,4500 | -0,0280 | -5,86% | 0,4860 | 0,4860 | 0,4400 | 20 181 | 9 142 | 10.07 16:44 |
| IBSM | 11,0000 | -0,4000 | -3,51% | 9,4000 | 11,0000 | 9,4000 | 179 | 1 843 | 09.07 15:00 |
| IDEABANK | 2,5500 | -0,0100 | -0,39% | 2,5300 | 2,5550 | 2,4700 | 103 501 | 261 183 | 10.07 17:04 |
| IDMSA | 1,2900 | 0,0000 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 78 | 101 | 10.07 12:59 |
| IFCAPITAL | 0,7100 | 0,0000 | 0,00% | 0,7200 | 0,7200 | 0,6850 | 27 154 | 19 174 | 10.07 09:34 |
| IFIRMA | 4,0600 | -0,0200 | -0,49% | 4,0200 | 4,2200 | 3,9300 | 24 801 | 102 155 | 10.07 17:00 |
| IFSA | 0,3900 | -0,0120 | -2,99% | 0,4000 | 0,4000 | 0,3900 | 16 600 | 6 590 | 10.07 15:00 |
| IIAAV | 71,4000 | 4,2000 | 6,25% | 69,8500 | 71,7000 | 69,8500 | 72 | 5 132 | 09.07 15:57 |
| IMCOMPANY | 11,5000 | -0,3000 | -2,54% | 11,8000 | 11,8000 | 11,1500 | 1 971 | 22 489 | 10.07 17:00 |
| IMMOBILE | 2,4500 | 0,0000 | 0,00% | 2,4800 | 2,4800 | 2,3700 | 178 | 427 | 10.07 17:00 |
| IMPEL | 7,5000 | 0,0000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 4 184 | 31 380 | 10.07 11:03 |
| IMPERA | 1,0500 | -0,0200 | -1,87% | 1,0700 | 1,1000 | 1,0500 | 3 451 | 3 723 | 10.07 16:35 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMS | 2,4000 | -0,0400 | -1,64% | 2,4700 | 2,4700 | 2,3700 | 22 965 | 55 059 | 10.07 17:01 |
| INC | 8,0000 | -0,1000 | -1,23% | 7,9000 | 8,2800 | 7,5200 | 232 840 | 1 826 312 | 10.07 17:01 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INGBSK | 150,2000 | 2,4000 | 1,62% | 147,0000 | 150,2000 | 145,2000 | 3 148 | 463 511 | 10.07 17:03 |
| INPRO | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 2 | 10 | 10.07 09:00 |
| INSTALKRK | 19,2500 | -0,0500 | -0,26% | 19,1500 | 19,3000 | 18,8500 | 1 269 | 24 214 | 10.07 17:00 |
| INTERAOLT | 16,1000 | 0,2000 | 1,26% | 15,9000 | 16,2000 | 15,8000 | 2 717 | 43 588 | 10.07 17:00 |
| INTERBUD | 0,5400 | -0,0350 | -6,09% | 0,5400 | 0,5400 | 0,5400 | 1 229 | 664 | 10.07 15:20 |
| INTERCARS | 211,0000 | -6,0000 | -2,76% | 217,0000 | 222,0000 | 208,0000 | 2 502 | 539 574 | 10.07 17:00 |
| INTERFERI | 3,1600 | 0,0200 | 0,64% | 3,1600 | 3,1600 | 3,1600 | 660 | 2 086 | 10.07 09:13 |
| INTERSPPL | 1,4000 | 0,0150 | 1,08% | 1,3850 | 1,4000 | 1,3850 | 977 | 1 368 | 10.07 17:00 |
| INTROL | 3,0600 | 0,0200 | 0,66% | 3,0200 | 3,1000 | 2,9400 | 27 061 | 81 486 | 10.07 17:00 |
| INVISTA | 0,3280 | -0,0120 | -3,53% | 0,3280 | 0,3280 | 0,3280 | 820 | 269 | 01.07 17:00 |
| IPOPEMA | 2,6200 | 0,2200 | 9,17% | 2,4800 | 2,6400 | 2,4400 | 37 049 | 95 117 | 10.07 17:03 |
| ITMTRADE | 0,1470 | -0,0050 | -3,29% | 0,1500 | 0,1580 | 0,1470 | 27 272 | 4 061 | 10.07 16:44 |
| IZOBLOK | 30,8000 | 1,3000 | 4,41% | 29,9000 | 31,1000 | 29,7000 | 594 | 17 855 | 10.07 17:00 |
| IZOLACJA | 1,5500 | 0,0000 | 0,00% | 1,5500 | 1,5500 | 1,4500 | 2 837 | 4 122 | 10.07 11:55 |
| IZOSTAL | 2,7100 | 0,0200 | 0,74% | 2,7300 | 2,7700 | 2,7000 | 30 074 | 82 112 | 10.07 17:04 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| JSW | 19,6300 | 0,1100 | 0,56% | 19,3800 | 19,7850 | 19,0600 | 348 209 | 6 731 053 | 10.07 17:04 |
| JWCONSTR | 2,7400 | -0,0300 | -1,08% | 2,7700 | 2,7700 | 2,7300 | 6 146 | 16 813 | 10.07 12:24 |
| JWWINVEST | 3,9000 | 0,1100 | 2,90% | 3,8200 | 3,9000 | 3,8200 | 1 210 | 4 671 | 10.07 15:40 |
| K2INTERNT | 10,0000 | 0,1500 | 1,52% | 9,8500 | 10,0000 | 9,8500 | 3 046 | 30 460 | 10.07 13:07 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| KBDOM | 0,5000 | -0,0100 | -1,96% | 0,5100 | 0,5100 | 0,5000 | 4 713 | 2 384 | 08.07 15:00 |
| KCI | 0,7460 | 0,0140 | 1,91% | 0,7400 | 0,7480 | 0,7200 | 78 089 | 57 466 | 10.07 16:49 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KERNEL | 41,0000 | -0,2500 | -0,61% | 41,5000 | 41,5000 | 40,6000 | 5 328 | 218 083 | 10.07 17:00 |
| KETY | 448,0000 | -16,5000 | -3,55% | 458,5000 | 460,5000 | 445,0000 | 4 308 | 1 942 154 | 10.07 17:00 |
| KGHM | 102,0000 | 0,6000 | 0,59% | 100,3000 | 102,0000 | 99,0000 | 517 415 | 52 206 160 | 10.07 17:03 |
| KGL | 13,8000 | -0,6000 | -4,17% | 14,4000 | 14,4000 | 13,8000 | 3 692 | 51 972 | 10.07 16:37 |
| KINOPOL | 7,5000 | 0,0000 | 0,00% | 7,5500 | 7,5500 | 7,3000 | 11 419 | 85 423 | 10.07 11:49 |
| KOGENERA | 38,4000 | -0,1000 | -0,26% | 38,4000 | 38,4000 | 37,8000 | 303 | 11 526 | 10.07 14:31 |
| KOMPAP | 8,0000 | 0,4000 | 5,26% | 7,8000 | 8,0000 | 7,7000 | 1 259 | 9 804 | 10.07 13:38 |
| KOMPUTRON | 2,4500 | 0,0000 | 0,00% | 2,4900 | 2,5000 | 2,4000 | 35 120 | 86 143 | 10.07 16:39 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KPPD | 28,4000 | -1,2000 | -4,05% | 29,6000 | 30,8000 | 28,4000 | 359 | 10 508 | 10.07 14:25 |
| KRAKCHEM | 0,5950 | -0,0050 | -0,83% | 0,5950 | 0,5950 | 0,5950 | 730 | 434 | 10.07 11:00 |
| KREC | 6,4600 | 0,2600 | 4,19% | 6,4600 | 6,4600 | 6,2000 | 127 | 791 | 10.07 16:00 |
| KREDYTIN | 9,2000 | -0,3500 | -3,66% | 9,2000 | 9,2000 | 9,2000 | 137 | 1 260 | 06.07 15:56 |
| KRKA | 390,0000 | 4,0000 | 1,04% | 390,0000 | 390,0000 | 381,0000 | 1 478 | 568 956 | 10.07 16:48 |
| KRUK | 110,0000 | 8,0000 | 7,84% | 102,3000 | 110,6000 | 101,1000 | 147 322 | 15 836 212 | 10.07 17:03 |
| KRUSZWICA | 59,6000 | -0,4000 | -0,67% | 60,0000 | 60,0000 | 59,4000 | 900 | 53 692 | 10.07 16:13 |
| KRVITAMIN | 4,9300 | -0,0900 | -1,79% | 5,0000 | 5,0000 | 4,7200 | 33 858 | 163 393 | 10.07 17:00 |
| KSGAGRO | 1,6400 | -0,0400 | -2,38% | 1,5700 | 1,6400 | 1,5300 | 3 231 | 4 993 | 10.07 16:45 |
| LABOPRINT | 10,0000 | 0,0800 | 0,81% | 10,0000 | 10,0000 | 10,0000 | 10 | 100 | 10.07 16:01 |
| LARQ | 2,6200 | -0,0300 | -1,13% | 2,7800 | 2,7800 | 2,6000 | 16 234 | 42 476 | 10.07 17:00 |
| LENA | 3,4700 | -0,0600 | -1,70% | 3,5300 | 3,5300 | 3,4100 | 12 750 | 44 535 | 10.07 17:00 |
| LENTEX | 11,4000 | -0,8000 | -6,56% | 12,2000 | 12,2000 | 11,0000 | 163 917 | 1 881 158 | 10.07 17:00 |
| LIBET | 2,1500 | 0,2000 | 10,26% | 2,0600 | 2,1500 | 1,9600 | 1 130 327 | 2 289 933 | 10.07 17:04 |
| LIVECHAT | 76,1000 | 0,6000 | 0,79% | 74,5000 | 76,9000 | 72,8000 | 11 671 | 875 572 | 10.07 17:00 |
| LOKUM | 11,3000 | 0,0000 | 0,00% | 11,3000 | 11,3000 | 11,2500 | 1 305 | 14 744 | 10.07 16:44 |
| LOTOS | 59,4600 | -0,1800 | -0,30% | 59,1600 | 59,6000 | 58,3200 | 226 980 | 13 390 101 | 10.07 17:03 |
| LPP | 6 700,0000 | -15,0000 | -0,22% | 6 640,0000 | 6 700,0000 | 6 555,0000 | 3 081 | 20 440 656 | 10.07 17:00 |
| LSISOFT | 14,6000 | -0,3500 | -2,34% | 14,8500 | 14,8500 | 14,6000 | 315 | 4 624 | 10.07 13:22 |
| LUBAWA | 1,2300 | -0,0250 | -1,99% | 1,2550 | 1,2550 | 1,2000 | 370 089 | 449 599 | 10.07 17:04 |
| MABION | 26,0000 | -13,1500 | -33,59% | 39,1500 | 39,1500 | 26,0000 | 475 265 | 14 163 972 | 10.07 17:04 |
| MAKARONPL | 5,4500 | -0,0500 | -0,91% | 5,4000 | 5,4500 | 5,4000 | 1 702 | 9 191 | 10.07 16:37 |
| MANGATA | 50,0000 | 0,0000 | 0,00% | 51,5000 | 51,5000 | 50,0000 | 59 | 2 995 | 10.07 14:59 |
| MARVIPOL | 4,0500 | -0,0300 | -0,74% | 4,0800 | 4,0800 | 4,0200 | 8 194 | 33 204 | 10.07 16:12 |
| MASTERPHA | 3,9500 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 3,9400 | 3 150 | 12 547 | 10.07 16:49 |
| MAXCOM | 14,9000 | -0,5000 | -3,25% | 15,4000 | 15,4000 | 14,3000 | 14 850 | 219 010 | 10.07 16:49 |
| MBANK | 229,2000 | 1,0000 | 0,44% | 226,0000 | 229,2000 | 222,4000 | 20 472 | 4 620 348 | 10.07 17:00 |
| MBWS | 5,3500 | -0,0300 | -0,56% | 5,3600 | 5,3600 | 5,3500 | 715 | 3 830 | 10.07 09:54 |
| MCI | 13,3000 | -0,2000 | -1,48% | 13,7000 | 13,8500 | 13,3000 | 13 960 | 189 957 | 10.07 16:49 |
| MDIENERGIA | 2,9400 | 0,0400 | 1,38% | 2,9400 | 2,9400 | 2,9400 | 1 098 | 3 228 | 10.07 16:40 |
| MEDIACAP | 2,3200 | 0,0200 | 0,87% | 2,3500 | 2,3500 | 2,2500 | 4 740 | 10 977 | 10.07 13:35 |
| MEDICALG | 26,0500 | -1,6500 | -5,96% | 27,9000 | 27,9000 | 26,0500 | 33 964 | 893 884 | 10.07 17:00 |
| MEGARON | 8,0000 | 0,2000 | 2,56% | 8,0000 | 8,0000 | 8,0000 | 20 | 160 | 18.06 11:00 |
| MENNICA | 19,0000 | 0,1000 | 0,53% | 19,0000 | 19,3000 | 19,0000 | 650 | 12 448 | 10.07 14:16 |
| MERCATOR | 148,0000 | -0,5000 | -0,34% | 148,5000 | 160,0000 | 136,0000 | 270 390 | 39 972 472 | 10.07 17:04 |
| MERCOR | 8,8000 | -0,1600 | -1,79% | 8,8200 | 8,8800 | 8,8000 | 1 358 | 11 979 | 10.07 14:04 |
| MEXPOLSKA | 2,0400 | 0,0600 | 3,03% | 1,9900 | 2,0400 | 1,9900 | 561 | 1 143 | 10.07 15:09 |
| MFO | 20,8000 | -0,8000 | -3,70% | 22,0000 | 22,0000 | 20,8000 | 106 | 2 207 | 10.07 16:00 |
| MILKILAND | 0,4400 | 0,0000 | 0,00% | 0,4400 | 0,4400 | 0,4400 | 660 | 290 | 10.07 11:00 |
| MILLENNIUM | 3,0220 | 0,0200 | 0,67% | 3,0000 | 3,0560 | 2,9060 | 1 874 235 | 5 605 376 | 10.07 17:00 |
| MIRACULUM | 1,2700 | 0,0400 | 3,25% | 1,2300 | 1,2700 | 1,2250 | 25 523 | 31 931 | 10.07 14:54 |
| MIRBUD | 1,7000 | 0,0200 | 1,19% | 1,6900 | 1,7150 | 1,6800 | 252 522 | 428 822 | 10.07 17:01 |
| MLPGROUP | 77,0000 | -1,0000 | -1,28% | 85,5000 | 85,5000 | 77,0000 | 23 | 1 881 | 10.07 16:18 |
| MLSYSTEM | 59,0000 | -0,8000 | -1,34% | 59,8000 | 60,6000 | 58,6000 | 53 617 | 3 174 177 | 10.07 17:01 |
| MOBRUK | 220,0000 | 4,0000 | 1,85% | 220,0000 | 220,0000 | 220,0000 | 2 | 440 | 10.07 13:55 |
| MOJ | 1,4500 | -0,0400 | -2,68% | 1,4500 | 1,4500 | 1,4100 | 14 790 | 21 055 | 10.07 15:27 |
| MOL | 23,7000 | -0,0800 | -0,34% | 24,0000 | 24,0000 | 23,0000 | 4 380 | 101 922 | 10.07 17:00 |
| MONNARI | 2,0600 | -0,0300 | -1,44% | 2,0700 | 2,0700 | 2,0600 | 9 100 | 18 812 | 10.07 16:42 |
| MORIZON | 1,9700 | 0,0100 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 1 504 | 2 963 | 02.06 10:20 |
| MOSTALPLC | 9,6800 | 0,3400 | 3,64% | 9,5000 | 9,7000 | 9,3400 | 5 373 | 50 621 | 10.07 16:47 |
| MOSTALWAR | 5,1800 | 0,1400 | 2,78% | 5,1000 | 5,5200 | 5,0000 | 89 197 | 470 786 | 10.07 17:03 |
| MOSTALZAB | 0,8300 | -0,0080 | -0,95% | 0,8460 | 0,8480 | 0,8240 | 108 690 | 90 810 | 10.07 17:02 |
| MUZA | 2,5000 | 0,0600 | 2,46% | 2,5000 | 2,5000 | 2,5000 | 10 | 25 | 10.07 12:54 |
| MWTRADE | 1,9400 | -0,0400 | -2,02% | 1,9600 | 1,9600 | 1,8800 | 18 439 | 35 237 | 10.07 16:47 |
| NANOGROUP | 1,9000 | 0,0000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 20 795 | 39 511 | 10.07 17:00 |
| NETIA | 3,8200 | 0,0200 | 0,53% | 3,7800 | 3,8200 | 3,7800 | 5 384 | 20 478 | 10.07 14:51 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 505,0000 | 10,0000 | 2,02% | 495,0000 | 505,0000 | 487,5000 | 1 224 | 608 817 | 10.07 17:00 |
| NEWAG | 25,7000 | 0,0000 | 0,00% | 25,4000 | 26,0000 | 25,2000 | 3 853 | 97 915 | 10.07 17:00 |
| NORTCOAST | 13,6500 | -0,3500 | -2,50% | 13,8000 | 13,8000 | 13,6500 | 200 | 2 753 | 10.07 14:35 |
| NOVATURAS | 9,7000 | -0,4000 | -3,96% | 9,7000 | 10,0000 | 9,6500 | 586 | 5 696 | 10.07 14:27 |
| NOVITA | 82,8000 | -1,4000 | -1,66% | 84,2000 | 90,0000 | 82,8000 | 609 | 51 177 | 10.07 12:06 |
| NOWAGALA | 0,7800 | 0,1300 | 20,00% | 0,6600 | 0,7800 | 0,6600 | 176 871 | 126 722 | 10.07 16:28 |
| NTTSYSTEM | 2,6800 | 0,0800 | 3,08% | 2,6900 | 2,6900 | 2,6000 | 1 856 | 4 945 | 10.07 16:47 |
| OAT | 16,5000 | 0,0000 | 0,00% | 16,1500 | 17,7500 | 15,5000 | 65 161 | 1 093 137 | 10.07 17:00 |
| ODLEWNIE | 4,6500 | -0,1400 | -2,92% | 4,6000 | 4,7500 | 4,5900 | 893 | 4 127 | 10.07 17:00 |
| OEX | 15,8000 | 0,0000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 20 | 316 | 10.07 09:00 |
| OPENFIN | 0,9900 | 0,0180 | 1,85% | 0,9980 | 1,0300 | 0,9700 | 32 880 | 32 602 | 10.07 16:48 |
| OPONEO.PL | 36,0000 | 3,0000 | 9,09% | 33,0000 | 36,1000 | 32,5000 | 49 938 | 1 720 670 | 10.07 17:00 |
| OPTEAM | 23,8000 | 0,2000 | 0,85% | 23,6000 | 24,0000 | 23,6000 | 2 068 | 48 821 | 10.07 17:00 |
| ORANGEPL | 6,5300 | 0,0200 | 0,31% | 6,5100 | 6,5800 | 6,4450 | 1 679 616 | 10 946 542 | 10.07 17:01 |
| ORBIS | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 393 | 44 409 | 08.04 14:11 |
| ORCOGROUP | 1,0000 | 0,0000 | 0,00% | 1,0600 | 1,0600 | 1,0000 | 1 059 | 1 068 | 10.07 13:31 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| ORZBIALY | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 9,9800 | 1 277 | 12 762 | 10.07 09:54 |
| OTLOG | 4,5400 | 0,0600 | 1,34% | 4,3600 | 4,5400 | 4,0000 | 17 800 | 76 037 | 10.07 16:49 |
| OTMUCHOW | 1,4400 | -0,0800 | -5,26% | 1,5400 | 1,5400 | 1,4400 | 3 126 | 4 521 | 10.07 15:08 |
| OVOSTAR | 67,5000 | -4,5000 | -6,25% | 72,0000 | 72,0000 | 67,5000 | 16 | 1 085 | 10.07 11:13 |
| PAMAPOL | 1,2000 | -0,0100 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 21 778 | 25 839 | 10.07 17:03 |
| PANOVA | 12,4000 | 0,1500 | 1,22% | 12,2500 | 12,4000 | 12,0000 | 527 | 6 375 | 10.07 14:28 |
| PATENTUS | 1,1650 | 0,0150 | 1,30% | 1,1500 | 1,1700 | 1,1350 | 26 518 | 30 535 | 10.07 16:39 |
| PBG | 0,0500 | -0,0190 | -27,54% | 0,0500 | 0,0500 | 0,0500 | 3 910 865 | 195 543 | 08.07 12:54 |
| PBKM | 80,0000 | -1,2000 | -1,48% | 82,0000 | 82,0000 | 80,0000 | 1 071 | 86 374 | 10.07 17:00 |
| PBSFINANSE | 0,3040 | -0,0460 | -13,14% | 0,3040 | 0,3040 | 0,3040 | 6 000 | 1 824 | 10.07 15:00 |
| PCCEXOL | 4,0700 | -0,0100 | -0,25% | 4,0600 | 4,1500 | 3,9400 | 171 859 | 696 315 | 10.07 17:03 |
| PCCROKITA | 44,6000 | 0,3000 | 0,68% | 44,0000 | 44,6000 | 44,0000 | 6 344 | 280 802 | 10.07 16:42 |
| 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 | 12,1500 | 0,1500 | 1,25% | 12,2000 | 12,2500 | 12,1000 | 39 974 | 487 670 | 10.07 16:21 |
| PEKAO | 55,7000 | 0,7000 | 1,27% | 54,5000 | 55,7000 | 53,9800 | 551 367 | 30 195 774 | 10.07 17:04 |
| PEMANAGER | 13,0000 | 1,0500 | 8,79% | 12,3500 | 13,0500 | 12,3500 | 1 463 | 18 697 | 10.07 13:29 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 48,2000 | 0,1000 | 0,21% | 48,5000 | 48,5000 | 47,2000 | 3 782 | 180 971 | 10.07 17:01 |
| PEPEES | 1,6200 | 0,0300 | 1,89% | 1,6300 | 1,6300 | 1,6000 | 9 180 | 14 737 | 10.07 16:41 |
| 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 | 7,1480 | -0,0620 | -0,86% | 7,1500 | 7,1880 | 7,0440 | 2 068 509 | 14 707 074 | 10.07 17:04 |
| PGNIG | 4,8720 | 0,0450 | 0,93% | 4,8100 | 4,8720 | 4,7900 | 3 336 054 | 16 155 094 | 10.07 17:04 |
| PGO | 1,1000 | -0,0400 | -3,51% | 1,1200 | 1,1200 | 1,1000 | 2 880 | 3 196 | 09.07 15:14 |
| PGSSOFT | 12,1000 | 0,0000 | 0,00% | 12,1000 | 12,1000 | 12,0000 | 2 085 | 25 210 | 10.07 17:03 |
| PHARMENA | 12,3500 | -0,1500 | -1,20% | 12,5000 | 12,5000 | 11,9000 | 622 | 7 647 | 10.07 17:00 |
| PHN | 12,4500 | 0,0000 | 0,00% | 12,4500 | 12,5000 | 12,3000 | 1 515 | 18 849 | 10.07 16:18 |
| PKNORLEN | 61,4200 | 0,2200 | 0,36% | 61,0000 | 61,4400 | 60,0000 | 853 408 | 52 042 612 | 10.07 17:04 |
| PKOBP | 23,5500 | 0,2600 | 1,12% | 23,0100 | 23,5500 | 23,0100 | 1 670 974 | 38 983 652 | 10.07 17:04 |
| PKPCARGO | 14,1000 | -0,0400 | -0,28% | 14,0000 | 14,3000 | 13,8400 | 64 827 | 909 727 | 10.07 17:00 |
| PLASTBOX | 1,7400 | 0,0100 | 0,58% | 1,7400 | 1,7400 | 1,7400 | 2 203 | 3 833 | 10.07 16:08 |
| PLATYNINW | 0,4900 | 0,0000 | 0,00% | 0,4900 | 0,4900 | 0,4900 | 2 000 | 980 | 26.06 11:00 |
| PLAY | 31,6000 | 0,1000 | 0,32% | 30,8000 | 31,9000 | 30,7000 | 282 650 | 8 913 654 | 10.07 17:00 |
| PLAYWAY | 536,0000 | -3,0000 | -0,56% | 539,0000 | 540,0000 | 520,0000 | 6 263 | 3 349 967 | 10.07 17:00 |
| PLAZACNTR | 2,0800 | -0,0200 | -0,95% | 1,9000 | 2,0800 | 1,9000 | 586 | 1 150 | 10.07 14:43 |
| PMPG | 1,9600 | -0,1000 | -4,85% | 2,0000 | 2,0000 | 1,9600 | 12 861 | 25 516 | 10.07 15:55 |
| POLICE | 12,8000 | -0,2000 | -1,54% | 12,6000 | 12,8000 | 12,6000 | 454 | 5 721 | 10.07 17:00 |
| POLIMEXMS | 2,7000 | 0,0000 | 0,00% | 2,6950 | 2,7200 | 2,6300 | 278 869 | 747 916 | 10.07 17:04 |
| POLNORD | 4,4300 | 0,0800 | 1,84% | 4,3200 | 4,4300 | 4,2800 | 14 723 | 64 038 | 10.07 13:20 |
| POLWAX | 4,2600 | 0,3600 | 9,23% | 4,0300 | 4,2600 | 3,9200 | 18 155 | 72 344 | 10.07 17:00 |
| POZBUD | 1,6300 | -0,0700 | -4,12% | 1,7200 | 1,7200 | 1,6300 | 32 022 | 52 777 | 10.07 16:01 |
| PRAGMAFA | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2 | 20 | 10.07 09:16 |
| PRAGMAINK | 6,3000 | -0,2200 | -3,37% | 6,5000 | 6,5000 | 6,0000 | 1 182 | 7 203 | 10.07 16:07 |
| PRAIRIE | 0,6390 | -0,0050 | -0,78% | 0,6440 | 0,6540 | 0,6120 | 377 506 | 239 340 | 10.07 17:03 |
| PRIMAMODA | 0,8900 | 0,0000 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 500 | 445 | 18.06 15:00 |
| PRIMETECH | 0,8500 | 0,0100 | 1,19% | 0,8500 | 0,8500 | 0,8500 | 12 690 | 10 787 | 10.07 15:00 |
| PROCAD | 1,3800 | 0,1700 | 14,05% | 1,2600 | 1,3800 | 1,2600 | 26 393 | 34 832 | 10.07 15:19 |
| PROCHEM | 16,2000 | 0,2000 | 1,25% | 16,3000 | 16,7000 | 16,2000 | 1 830 | 30 232 | 10.07 10:09 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 15,5500 | 0,1000 | 0,65% | 15,5500 | 15,5500 | 15,4000 | 221 | 3 408 | 10.07 16:47 |
| PROTEKTOR | 3,9800 | -0,0800 | -1,97% | 4,0600 | 4,0600 | 3,9600 | 3 533 | 14 194 | 10.07 17:04 |
| PROVIDENT | 3,0500 | 0,3000 | 10,91% | 2,7800 | 3,0700 | 2,7200 | 503 658 | 1 507 666 | 10.07 17:02 |
| PULAWY | 89,0000 | 0,4000 | 0,45% | 88,6000 | 89,6000 | 88,0000 | 813 | 71 814 | 10.07 16:20 |
| PUNKPIRAT | 1,0500 | -0,0800 | -7,08% | 1,1200 | 1,1200 | 1,0100 | 193 414 | 202 983 | 10.07 17:00 |
| PZU | 28,7500 | -0,0800 | -0,28% | 28,6900 | 28,9000 | 28,3200 | 1 871 238 | 53 449 508 | 10.07 17:01 |
| QUANTUM | 12,1000 | -1,8000 | -12,95% | 12,1000 | 12,1000 | 12,1000 | 30 | 363 | 10.07 11:00 |
| QUERCUS | 3,8100 | -0,1300 | -3,30% | 3,9300 | 3,9300 | 3,7600 | 54 854 | 209 504 | 10.07 17:00 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 29,0000 | -0,5000 | -1,69% | 29,5000 | 29,6000 | 28,5000 | 23 251 | 674 482 | 10.07 16:40 |
| RADPOL | 2,0600 | 0,1100 | 5,64% | 1,9700 | 2,1200 | 1,9500 | 154 809 | 309 465 | 10.07 17:00 |
| RAFAKO | 1,1920 | -0,0080 | -0,67% | 1,2200 | 1,2200 | 1,1580 | 392 716 | 461 401 | 10.07 17:00 |
| RAFAMET | 17,4000 | 0,0000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 402 | 6 995 | 10.07 14:15 |
| RAINBOW | 18,8000 | -0,4000 | -2,08% | 19,2000 | 19,2000 | 17,4000 | 15 391 | 284 823 | 10.07 17:00 |
| RANKPROGR | 1,8300 | 0,3550 | 24,07% | 1,4300 | 1,9000 | 1,4300 | 450 557 | 755 732 | 10.07 17:03 |
| RAWLPLUG | 7,9200 | -0,5200 | -6,16% | 7,9200 | 8,0000 | 7,6000 | 7 626 | 59 849 | 10.07 16:46 |
| REDAN | 0,2920 | -0,0180 | -5,81% | 0,3100 | 0,3100 | 0,2700 | 34 447 | 9 534 | 10.07 17:02 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REGNON | 0,1840 | 0,0440 | 31,43% | 0,1600 | 0,1840 | 0,1600 | 16 484 | 2 810 | 07.07 15:01 |
| REINHOLD | 0,1800 | 0,0000 | 0,00% | 0,2000 | 0,2000 | 0,1800 | 94 204 | 17 167 | 10.07 15:11 |
| REINO | 1,4400 | 0,0000 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 2 | 3 | 10.07 09:00 |
| RELPOL | 6,0000 | 0,0000 | 0,00% | 5,9800 | 6,1000 | 5,9600 | 4 672 | 28 247 | 10.07 14:25 |
| REMAK | 9,9800 | -0,0200 | -0,20% | 10,0000 | 10,0000 | 9,8000 | 166 | 1 630 | 10.07 16:07 |
| RESBUD | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 8 400 | 3 360 | 10.07 15:00 |
| RONSON | 1,0950 | -0,0050 | -0,45% | 1,1150 | 1,1200 | 1,0400 | 50 276 | 54 277 | 10.07 17:00 |
| ROPCZYCE | 20,6000 | -0,1000 | -0,48% | 20,6000 | 20,6000 | 20,4000 | 291 | 5 981 | 10.07 13:38 |
| RUBICON | 2,4400 | -0,1200 | -4,69% | 2,5600 | 2,5600 | 2,1000 | 233 035 | 532 228 | 10.07 17:00 |
| RYVU | 69,8000 | -1,2000 | -1,69% | 70,0000 | 71,6000 | 68,0000 | 2 117 | 145 767 | 10.07 17:00 |
| SANOK | 14,5500 | -0,0500 | -0,34% | 14,3500 | 14,7500 | 14,3500 | 1 971 | 28 484 | 10.07 17:00 |
| SANPL | 168,0000 | -0,8000 | -0,47% | 167,5000 | 169,0000 | 166,2000 | 96 470 | 16 194 539 | 10.07 17:04 |
| SANTANDER | 9,9700 | -0,1200 | -1,19% | 9,8000 | 9,9700 | 9,6060 | 19 183 | 187 162 | 10.07 17:00 |
| SANWIL | 2,4200 | -0,0600 | -2,42% | 2,4000 | 2,4400 | 2,3400 | 172 362 | 412 224 | 10.07 17:00 |
| SCOPAK | 0,0530 | 0,0025 | 4,95% | 0,0530 | 0,0530 | 0,0530 | 696 | 37 | 24.06 11:00 |
| SECOGROUP | 14,0000 | 0,5000 | 3,70% | 14,0000 | 14,0000 | 14,0000 | 500 | 7 000 | 10.07 16:13 |
| SEKO | 9,1000 | 0,1000 | 1,11% | 8,9000 | 9,1000 | 8,9000 | 730 | 6 598 | 10.07 16:41 |
| SELENAFM | 12,5000 | 0,0000 | 0,00% | 12,5000 | 13,4000 | 12,2500 | 8 680 | 110 675 | 10.07 15:32 |
| SELVITA | 46,0000 | -0,5000 | -1,08% | 47,0000 | 47,0000 | 45,0000 | 3 559 | 164 115 | 10.07 17:04 |
| SELVITA-PDA | 49,0000 | 1,0000 | 2,08% | 49,0000 | 49,0000 | 49,0000 | 2 699 | 132 251 | 25.06 16:35 |
| SERINUS | 0,4260 | 0,0140 | 3,40% | 0,4220 | 0,4320 | 0,4100 | 214 155 | 90 142 | 10.07 17:03 |
| SESCOM | 19,1000 | 0,0000 | 0,00% | 19,3000 | 19,3000 | 19,1000 | 205 | 3 931 | 10.07 14:27 |
| SFINKS | 0,4640 | -0,0010 | -0,22% | 0,4420 | 0,4640 | 0,4300 | 13 904 | 6 295 | 10.07 14:20 |
| SILVAIR-REGS | 4,6500 | -0,1700 | -3,53% | 4,8000 | 4,8000 | 4,6500 | 1 815 | 8 442 | 10.07 09:11 |
| SILVANO | 7,2200 | -0,4600 | -5,99% | 7,5800 | 7,6000 | 7,2200 | 260 | 1 892 | 09.07 13:17 |
| SIMPLE | 11,3000 | 0,2000 | 1,80% | 11,4000 | 11,5000 | 11,2000 | 7 847 | 89 037 | 10.07 17:00 |
| SKARBIEC | 23,0000 | 0,0000 | 0,00% | 23,2000 | 23,2000 | 22,5000 | 2 251 | 51 272 | 10.07 16:16 |
| SKOTAN | 2,0200 | -0,0300 | -1,46% | 2,0500 | 2,0700 | 2,0000 | 82 419 | 166 201 | 10.07 17:00 |
| SKYLINE | 0,6150 | 0,0000 | 0,00% | 0,6150 | 0,6150 | 0,6150 | 20 | 12 | 10.07 10:09 |
| SLEEPZAG | 0,5000 | -0,0700 | -12,28% | 0,5000 | 0,5000 | 0,5000 | 103 | 52 | 10.07 12:09 |
| SNIEZKA | 84,4000 | -1,6000 | -1,86% | 88,0000 | 88,0000 | 84,0000 | 56 | 4 737 | 10.07 16:36 |
| SOHODEV | 0,5150 | -0,0150 | -2,83% | 0,5200 | 0,5200 | 0,5150 | 2 262 | 1 172 | 10.07 15:00 |
| SOLAR | 3,7900 | -0,0100 | -0,26% | 3,8000 | 3,9000 | 3,6800 | 21 442 | 81 569 | 10.07 17:00 |
| SONEL | 9,7000 | -0,1500 | -1,52% | 9,8000 | 9,9000 | 9,7000 | 520 | 5 122 | 10.07 16:29 |
| SOPHARMA | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 646 | 9 690 | 10.07 10:00 |
| STALEXP | 2,9200 | 0,0200 | 0,69% | 2,8500 | 2,9200 | 2,8100 | 57 050 | 164 295 | 10.07 17:00 |
| STALPROD | 162,0000 | -0,6000 | -0,37% | 162,6000 | 162,6000 | 158,0000 | 1 496 | 239 085 | 10.07 17:02 |
| STALPROFI | 6,1000 | 0,2600 | 4,45% | 5,9000 | 6,1000 | 5,8800 | 2 454 | 14 714 | 10.07 17:00 |
| STAPORKOW | 3,4000 | 0,0800 | 2,41% | 3,4000 | 3,4000 | 3,4000 | 10 | 34 | 09.07 16:43 |
| STARHEDGE | 0,5400 | 0,0020 | 0,37% | 0,5500 | 0,5700 | 0,5200 | 69 078 | 37 344 | 10.07 17:00 |
| STELMET | 9,0000 | 0,0000 | 0,00% | 9,2000 | 9,2000 | 9,0000 | 16 992 | 153 114 | 10.07 16:48 |
| SUNEX | 25,6000 | -1,8000 | -6,57% | 26,8000 | 27,3000 | 24,6000 | 60 564 | 1 587 461 | 10.07 17:00 |
| SUWARY | 16,5000 | 0,2000 | 1,23% | 16,7000 | 16,7000 | 16,5000 | 10 | 165 | 10.07 16:02 |
| SWISSMED | 3,9300 | -0,1200 | -2,96% | 4,0500 | 4,0500 | 3,7200 | 24 778 | 95 526 | 10.07 17:01 |
| SYGNITY | 7,3600 | 0,2800 | 3,95% | 7,1000 | 7,3800 | 6,8600 | 73 636 | 528 757 | 10.07 17:04 |
| SYNEKTIK | 23,1000 | 0,6000 | 2,67% | 22,9000 | 25,8000 | 21,6000 | 95 146 | 2 276 601 | 10.07 17:03 |
| TALANX | 159,0000 | -9,0000 | -5,36% | 159,0000 | 159,0000 | 159,0000 | 12 | 1 908 | 12.06 10:19 |
| TALEX | 11,5000 | 0,3000 | 2,68% | 11,5000 | 11,5000 | 11,2000 | 535 | 6 128 | 10.07 16:25 |
| TARCZYNSKI | 14,0000 | -0,4000 | -2,78% | 14,0000 | 14,0000 | 14,0000 | 137 | 1 918 | 10.07 11:00 |
| TATRY | 150,0000 | -9,0000 | -5,66% | 150,0000 | 150,0000 | 150,0000 | 72 | 10 800 | 07.07 11:10 |
| TAURONPE | 2,5340 | 0,0440 | 1,77% | 2,4700 | 2,5380 | 2,4380 | 4 124 012 | 10 297 303 | 10.07 17:03 |
| TBULL | 31,2000 | -1,8000 | -5,45% | 32,7000 | 32,7000 | 31,1000 | 15 024 | 475 299 | 10.07 17:00 |
| TERMOREX | 0,7500 | 0,0100 | 1,35% | 0,7300 | 0,7600 | 0,7300 | 1 410 | 1 067 | 10.07 12:52 |
| TESGAS | 6,3000 | -0,2500 | -3,82% | 6,5000 | 6,8000 | 6,2000 | 67 273 | 427 761 | 10.07 17:00 |
| TIM | 11,1000 | -0,2000 | -1,77% | 11,5000 | 11,6000 | 11,0000 | 13 269 | 148 108 | 10.07 17:00 |
| TORPOL | 13,6000 | 0,1000 | 0,74% | 13,7000 | 13,7500 | 13,3500 | 27 708 | 376 160 | 10.07 17:00 |
| TOWERINVT | 21,2000 | -0,4000 | -1,85% | 20,2000 | 21,2000 | 20,2000 | 150 | 3 080 | 06.07 17:00 |
| TOYA | 5,4000 | -0,0800 | -1,46% | 5,3000 | 5,4000 | 5,2400 | 4 528 | 23 961 | 10.07 14:22 |
| TRAKCJA | 2,5000 | 0,0500 | 2,04% | 2,4700 | 2,5600 | 2,4200 | 153 013 | 381 715 | 10.07 17:00 |
| TRANSPOL | 2,8500 | -0,0200 | -0,70% | 2,9400 | 2,9500 | 2,8500 | 3 965 | 11 321 | 10.07 16:32 |
| TRITON | 2,1300 | 0,0000 | 0,00% | 2,0700 | 2,2200 | 2,0700 | 17 261 | 37 716 | 10.07 14:40 |
| TSGAMES | 579,0000 | -16,0000 | -2,69% | 590,0000 | 594,0000 | 575,0000 | 9 843 | 5 730 857 | 10.07 17:00 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| ULMA | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 11 | 528 | 10.07 09:00 |
| ULTGAMES | 33,8000 | 0,9000 | 2,74% | 33,0000 | 33,8500 | 32,8000 | 12 212 | 406 813 | 10.07 17:00 |
| UNIBEP | 9,3000 | 0,1000 | 1,09% | 9,2000 | 9,3000 | 8,8000 | 2 485 | 22 506 | 10.07 16:18 |
| UNICREDIT | 37,7100 | -0,5350 | -1,40% | 38,2500 | 38,2500 | 37,6800 | 604 | 23 098 | 09.07 15:05 |
| UNIMA | 3,1000 | 0,4800 | 18,32% | 2,6200 | 3,1600 | 2,6200 | 13 092 | 38 069 | 10.07 16:33 |
| UNIMOT | 45,7000 | 2,4500 | 5,66% | 43,2500 | 46,0000 | 43,0000 | 63 849 | 2 867 719 | 10.07 17:04 |
| URSUS | 0,7420 | -0,0070 | -0,93% | 0,7580 | 0,7580 | 0,7200 | 131 318 | 95 791 | 10.07 17:00 |
| VENTUREIN | 1,6500 | 0,0000 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 10 475 | 17 114 | 10.07 12:47 |
| VIGOSYS | 595,0000 | -5,0000 | -0,83% | 550,0000 | 600,0000 | 550,0000 | 1 711 | 995 390 | 10.07 17:04 |
| VINDEXUS | 5,7000 | 0,2400 | 4,40% | 5,5400 | 5,7000 | 5,4000 | 9 495 | 53 115 | 10.07 15:42 |
| VISTAL | 1,3900 | 0,0280 | 2,06% | 1,4080 | 1,4080 | 1,3620 | 7 801 | 10 764 | 10.07 17:00 |
| VIVID | 2,8000 | -0,0100 | -0,36% | 2,9200 | 2,9200 | 2,6750 | 212 227 | 585 611 | 10.07 17:00 |
| VOTUM | 12,6500 | 0,1000 | 0,80% | 12,5000 | 12,8000 | 12,4000 | 14 824 | 185 898 | 10.07 17:00 |
| VOXEL | 31,4000 | -0,8000 | -2,48% | 32,0000 | 32,2000 | 31,1000 | 917 | 28 842 | 10.07 17:00 |
| VRG | 2,5350 | 0,0950 | 3,89% | 2,3850 | 2,6500 | 2,3850 | 485 831 | 1 228 290 | 10.07 16:48 |
| WADEX | 6,5600 | 0,0000 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 2 | 13 | 10.07 09:14 |
| WARIMPEX | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 2 | 11 | 10.07 09:24 |
| WASKO | 1,5400 | 0,0100 | 0,65% | 1,5400 | 1,5550 | 1,5000 | 10 756 | 16 502 | 10.07 16:37 |
| WAWEL | 584,0000 | 4,0000 | 0,69% | 580,0000 | 584,0000 | 580,0000 | 11 | 6 404 | 10.07 15:47 |
| WIELTON | 4,9500 | -0,0100 | -0,20% | 5,0000 | 5,0000 | 4,8500 | 40 145 | 196 636 | 10.07 17:03 |
| WIKANA | 1,9000 | -0,0100 | -0,52% | 1,8200 | 1,9000 | 1,8100 | 3 516 | 6 598 | 10.07 15:46 |
| WINVEST | 0,1100 | 0,0100 | 10,00% | 0,1100 | 0,1100 | 0,1100 | 89 164 | 9 808 | 01.07 11:10 |
| WIRTUALNA | 71,0000 | -1,2000 | -1,66% | 71,8000 | 72,8000 | 70,6000 | 1 802 | 129 429 | 10.07 17:00 |
| WITTCHEN | 8,0800 | -0,1000 | -1,22% | 8,1800 | 8,2000 | 8,0800 | 3 842 | 31 209 | 10.07 16:40 |
| WOJAS | 4,5000 | 0,1000 | 2,27% | 4,4000 | 4,5000 | 4,3400 | 643 | 2 847 | 10.07 15:27 |
| WORKSERV | 0,6700 | 0,2055 | 44,24% | 0,4705 | 0,6700 | 0,4700 | 3 415 606 | 2 068 402 | 10.07 13:13 |
| XTB | 14,9000 | 0,3000 | 2,05% | 14,7000 | 15,1500 | 14,4000 | 357 751 | 5 309 615 | 10.07 17:00 |
| XTPL | 111,0000 | -3,0000 | -2,63% | 114,5000 | 118,0000 | 109,5000 | 1 699 | 189 365 | 10.07 17:00 |
| YOLO | 0,8950 | -0,0050 | -0,56% | 0,8950 | 0,8950 | 0,8950 | 60 | 54 | 10.07 09:21 |
| ZAMET | 0,9250 | -0,0050 | -0,54% | 0,9000 | 0,9250 | 0,8850 | 53 800 | 48 565 | 10.07 17:00 |
| ZASTAL | 6,2000 | 0,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 1 600 | 9 920 | 10.07 15:00 |
| ZEPAK | 9,5000 | 0,1800 | 1,93% | 9,3000 | 9,5000 | 8,8800 | 7 658 | 69 604 | 10.07 17:00 |
| ZPUE | 215,0000 | 0,0000 | 0,00% | 216,0000 | 216,0000 | 214,0000 | 404 | 87 061 | 10.07 17:00 |
| ZREMB | 0,8750 | 0,0600 | 7,36% | 0,8850 | 0,8850 | 0,8150 | 1 135 | 955 | 10.07 15:37 |
| ZUE | 4,4000 | 0,0000 | 0,00% | 4,4000 | 4,4000 | 4,3000 | 683 | 3 002 | 10.07 17:00 |
| ZYWIEC | 478,0000 | 0,0000 | 0,00% | 476,0000 | 478,0000 | 476,0000 | 72 | 34 310 | 10.07 15:50 |
