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 | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
| 08OCTAVA | 0,7880 | 0,0000 | 0,00% | 0,7880 | 0,7880 | 0,7880 | 27 | 21 | 27.02 11:00 |
| 11BIT | 417,0000 | -18,0000 | -4,14% | 424,0000 | 430,5000 | 413,0000 | 5 028 | 2 131 808 | 27.02 13:46 |
| 4FUNMEDIA | 4,9200 | 0,0200 | 0,41% | 5,0200 | 5,0200 | 4,9200 | 8 896 | 43 779 | 27.02 13:37 |
| 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 | 21,1000 | -0,9000 | -4,09% | 22,0000 | 22,0000 | 21,0000 | 1 853 | 39 529 | 27.02 13:40 |
| ACAUTOGAZ | 45,2000 | -1,6000 | -3,42% | 45,2000 | 45,2000 | 45,2000 | 125 | 5 650 | 27.02 10:58 |
| ACTION | 2,5200 | -0,1200 | -4,55% | 2,6300 | 2,6300 | 2,5200 | 4 569 | 11 748 | 27.02 13:15 |
| ADIUVO | 5,9800 | -0,1400 | -2,29% | 6,0000 | 6,0400 | 5,9800 | 848 | 5 088 | 27.02 12:43 |
| AGORA | 11,5500 | -0,1000 | -0,86% | 11,6500 | 11,6500 | 11,5500 | 847 | 9 824 | 27.02 10:47 |
| AGROTON | 3,5000 | -0,0945 | -2,63% | 3,5000 | 3,5900 | 3,5000 | 1 355 | 4 743 | 27.02 13:18 |
| AILLERON | 6,5200 | -1,3400 | -17,05% | 6,3600 | 6,5200 | 5,3000 | 233 421 | 1 398 178 | 27.02 13:42 |
| AIRWAY | 0,4900 | -0,0180 | -3,54% | 0,4900 | 0,4900 | 0,4620 | 25 964 | 12 380 | 27.02 13:15 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| ALIOR | 24,5400 | -0,3400 | -1,37% | 24,9000 | 25,0600 | 24,4600 | 400 090 | 9 896 618 | 27.02 13:48 |
| ALTA | 1,6300 | -0,0100 | -0,61% | 1,5700 | 1,7200 | 1,5400 | 26 106 | 41 502 | 27.02 13:15 |
| ALTUSTFI | 2,2000 | 0,0300 | 1,38% | 2,1200 | 2,6900 | 2,0000 | 488 229 | 1 164 535 | 27.02 13:44 |
| ALUMETAL | 41,5000 | -2,0000 | -4,60% | 43,5000 | 43,5000 | 41,0000 | 4 554 | 190 689 | 27.02 13:34 |
| AMBRA | 17,9500 | -0,1500 | -0,83% | 18,1000 | 18,2000 | 17,2000 | 3 785 | 67 621 | 27.02 13:45 |
| AMICA | 120,4000 | -5,2000 | -4,14% | 125,0000 | 125,0000 | 119,6000 | 1 764 | 215 064 | 27.02 13:43 |
| AMREST | 39,8500 | -0,9000 | -2,21% | 41,7500 | 41,7500 | 39,7500 | 216 587 | 8 828 937 | 27.02 13:48 |
| APATOR | 20,7000 | -0,3000 | -1,43% | 20,9000 | 20,9000 | 20,7000 | 1 262 | 26 157 | 27.02 12:34 |
| APLISENS | 10,4000 | 0,1000 | 0,97% | 10,4000 | 10,4000 | 10,4000 | 2 | 21 | 27.02 09:00 |
| APSENERGY | 2,1400 | -0,0600 | -2,73% | 2,2200 | 2,2200 | 2,1400 | 910 | 1 948 | 27.02 12:16 |
| ARCHICOM | 17,6000 | -0,4000 | -2,22% | 17,8500 | 17,8500 | 17,4000 | 619 | 10 908 | 27.02 12:41 |
| ARCTIC | 4,4500 | -0,0200 | -0,45% | 4,4700 | 4,4700 | 4,2600 | 85 655 | 377 227 | 27.02 13:37 |
| ARCUS | 1,6600 | 0,0000 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 2 418 | 4 014 | 27.02 10:11 |
| ARTERIA | 4,5600 | -0,1200 | -2,56% | 4,6000 | 4,6000 | 4,5600 | 50 | 228 | 27.02 09:23 |
| ARTIFEX | 3,0500 | -0,0600 | -1,93% | 3,1500 | 3,1500 | 3,0000 | 6 723 | 20 599 | 27.02 13:22 |
| ASBIS | 3,5750 | -0,1050 | -2,85% | 3,8400 | 3,8500 | 3,5300 | 483 741 | 1 776 287 | 27.02 13:44 |
| ASMGROUP | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 1 | 3 | 16.12 09:00 |
| ASSECOBS | 35,8000 | 0,0000 | 0,00% | 36,6000 | 36,6000 | 35,8000 | 137 | 4 906 | 27.02 12:48 |
| ASSECOPOL | 64,2500 | 0,2500 | 0,39% | 64,0000 | 65,3000 | 63,7500 | 33 328 | 2 150 043 | 27.02 13:47 |
| ASSECOSEE | 29,6000 | 0,0000 | 0,00% | 29,6000 | 30,2000 | 29,6000 | 3 049 | 90 555 | 27.02 13:43 |
| ASTARTA | 16,2500 | -0,2000 | -1,22% | 17,2000 | 17,2000 | 15,9000 | 2 236 | 36 547 | 27.02 13:43 |
| ATAL | 38,0000 | -1,8000 | -4,52% | 39,6000 | 39,6000 | 38,0000 | 1 017 | 39 562 | 27.02 13:36 |
| ATENDE | 3,4000 | 0,1000 | 3,03% | 3,4000 | 3,4000 | 3,4000 | 2 | 7 | 27.02 09:00 |
| ATLANTAPL | 5,3000 | 0,0000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 565 | 2 995 | 27.02 13:28 |
| ATLANTIS | 0,4900 | -0,0380 | -7,20% | 0,4800 | 0,5000 | 0,4600 | 10 161 | 4 780 | 27.02 11:43 |
| ATLASEST | 1,2500 | -0,0600 | -4,58% | 1,2500 | 1,2500 | 1,2500 | 1 000 | 1 250 | 27.02 10:43 |
| ATM | 9,9600 | 0,0000 | 0,00% | 9,9600 | 9,9600 | 9,9600 | 2 | 20 | 27.02 09:00 |
| ATMGRUPA | 4,4750 | -0,1850 | -3,97% | 4,6600 | 4,6600 | 4,3100 | 3 489 | 15 400 | 27.02 13:43 |
| ATREM | 1,7500 | 0,0000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 15 | 26 | 27.02 09:00 |
| AUGA | 1,9500 | -0,1300 | -6,25% | 1,9500 | 1,9500 | 1,9500 | 1 | 2 | 30.12 09:00 |
| AUTOPARTN | 5,0400 | -0,2000 | -3,82% | 5,3000 | 5,3000 | 4,9700 | 12 040 | 61 154 | 27.02 13:24 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| AWBUD | 0,9750 | 0,0050 | 0,52% | 0,9750 | 0,9750 | 0,9750 | 870 | 848 | 20.02 11:02 |
| BAHOLDING | 0,8050 | -0,0050 | -0,62% | 0,8100 | 0,8260 | 0,8000 | 43 073 | 34 991 | 27.02 13:19 |
| BALTONA | 6,7000 | 0,3500 | 5,51% | 6,7000 | 6,7000 | 6,7000 | 293 | 1 963 | 27.02 12:51 |
| BBIDEV | 4,2600 | -0,0800 | -1,84% | 4,3100 | 4,3100 | 4,2600 | 6 213 | 26 719 | 27.02 13:34 |
| BEDZIN | 11,1500 | 0,0000 | 0,00% | 11,1500 | 11,1500 | 11,1500 | 1 | 11 | 27.02 09:04 |
| BENEFIT | 1 000,0000 | -25,0000 | -2,44% | 1 020,0000 | 1 020,0000 | 998,0000 | 165 | 165 163 | 27.02 13:43 |
| BERLING | 4,2000 | 0,0000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 3 804 | 15 977 | 24.02 11:00 |
| BEST | 22,8000 | -1,0000 | -4,20% | 22,0000 | 22,8000 | 22,0000 | 365 | 8 031 | 18.02 13:12 |
| BETACOM | 8,4100 | 0,0700 | 0,84% | 9,0000 | 9,0000 | 8,4000 | 2 201 | 18 503 | 27.02 12:44 |
| BIK | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 146 | 2 073 | 27.02 11:48 |
| BIOMEDLUB | 1,1600 | 0,1300 | 12,62% | 1,0300 | 1,2300 | 1,0100 | 1 182 143 | 1 360 098 | 27.02 13:48 |
| BIOTON | 2,6000 | -0,1000 | -3,70% | 2,7000 | 2,7000 | 2,5250 | 105 308 | 275 449 | 27.02 13:15 |
| BNPPPL | 66,0000 | -3,0000 | -4,35% | 66,4000 | 69,0000 | 65,6000 | 2 774 | 189 749 | 27.02 13:43 |
| BOGDANKA | 18,0400 | -0,6600 | -3,53% | 18,5000 | 18,5400 | 17,8000 | 38 113 | 690 158 | 27.02 13:47 |
| BOOMBIT | 15,4000 | -0,4980 | -3,13% | 15,8800 | 15,8800 | 14,7300 | 21 342 | 324 889 | 27.02 13:40 |
| BORYSZEW | 4,3150 | -0,0900 | -2,04% | 4,3900 | 4,4000 | 4,3150 | 36 900 | 160 522 | 27.02 13:47 |
| BOS | 6,1800 | -0,0600 | -0,96% | 6,2200 | 6,2400 | 6,0600 | 3 567 | 22 024 | 27.02 13:47 |
| BOWIM | 1,5500 | 0,0500 | 3,33% | 1,4500 | 1,5500 | 1,4500 | 626 | 909 | 27.02 11:26 |
| BRASTER | 0,3200 | -0,0230 | -6,71% | 0,3470 | 0,3550 | 0,3150 | 382 083 | 124 286 | 27.02 13:39 |
| BSCDRUK | 42,2000 | -0,2000 | -0,47% | 42,2000 | 42,2000 | 42,2000 | 210 | 8 862 | 27.02 13:28 |
| BUDIMEX | 177,2000 | 0,2000 | 0,11% | 177,0000 | 178,0000 | 175,0000 | 6 286 | 1 108 575 | 27.02 13:47 |
| BUMECH | 2,2000 | -0,1400 | -5,98% | 2,3000 | 2,3400 | 2,2000 | 1 866 | 4 182 | 27.02 13:36 |
| 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 | 1,0900 | -0,2100 | -16,15% | 1,2100 | 1,2100 | 1,0900 | 30 005 | 35 216 | 27.02 12:37 |
| CCC | 78,8500 | -4,7000 | -5,63% | 83,1500 | 83,3000 | 78,5000 | 87 977 | 7 085 939 | 27.02 13:48 |
| CDPROJEKT | 306,6000 | -1,2000 | -0,39% | 308,0000 | 311,0000 | 301,3000 | 176 017 | 53 972 472 | 27.02 13:48 |
| CDRL | 17,5000 | 0,5000 | 2,94% | 17,4000 | 17,9000 | 17,0000 | 981 | 17 104 | 27.02 13:01 |
| CELTIC | 6,3500 | 0,1500 | 2,42% | 6,3500 | 6,3500 | 6,3500 | 14 | 89 | 25.02 16:30 |
| CEZ | 80,0500 | -6,9000 | -7,94% | 83,9000 | 83,9000 | 79,2000 | 166 | 13 298 | 27.02 12:50 |
| CFI | 0,3200 | 0,0190 | 6,31% | 0,3200 | 0,3200 | 0,3200 | 56 500 | 18 080 | 27.02 11:14 |
| CIECH | 34,3000 | -1,2000 | -3,38% | 35,8000 | 35,8000 | 33,7000 | 64 681 | 2 240 094 | 27.02 13:47 |
| CIGAMES | 0,6720 | -0,0410 | -5,75% | 0,6910 | 0,7100 | 0,6720 | 495 799 | 343 222 | 27.02 13:47 |
| CITYSERV | 7,5500 | 0,0500 | 0,67% | 7,5000 | 7,5500 | 7,5000 | 654 | 4 915 | 27.02 13:14 |
| CLNPHARMA | 40,5500 | -1,1500 | -2,76% | 41,6000 | 41,6000 | 40,0500 | 8 392 | 340 302 | 27.02 13:43 |
| CNT | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 10 | 135 | 27.02 09:00 |
| COALENERG | 0,1300 | 0,0100 | 8,33% | 0,1300 | 0,1300 | 0,1300 | 10 | 1 | 27.02 11:00 |
| COGNOR | 1,0550 | -0,0450 | -4,09% | 1,1000 | 1,1000 | 1,0400 | 81 132 | 86 185 | 27.02 13:31 |
| COMARCH | 197,0000 | -2,5000 | -1,25% | 199,5000 | 199,5000 | 194,5000 | 451 | 88 568 | 27.02 13:44 |
| COMP | 72,0000 | 0,0000 | 0,00% | 70,4000 | 72,0000 | 70,4000 | 75 | 5 361 | 25.02 11:31 |
| COMPERIA | 2,6200 | 0,0000 | 0,00% | 2,5000 | 2,6200 | 2,5000 | 91 | 228 | 25.02 17:00 |
| CORMAY | 1,4400 | 0,4570 | 46,49% | 0,9600 | 1,5000 | 0,9400 | 7 266 372 | 10 223 209 | 27.02 13:48 |
| CPGROUP | 8,2000 | 0,0000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 5 | 41 | 27.02 09:00 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CYFRPLSAT | 26,8200 | -0,3600 | -1,32% | 26,8200 | 27,1400 | 26,5400 | 198 680 | 5 328 730 | 27.02 13:47 |
| CZTOREBKA | 0,3700 | -0,0300 | -7,50% | 0,3700 | 0,3700 | 0,3700 | 6 000 | 2 220 | 30.09 11:14 |
| DATAWALK | 53,6000 | -1,4000 | -2,55% | 54,8000 | 54,8000 | 53,4000 | 3 258 | 175 923 | 27.02 13:37 |
| DEBICA | 78,6000 | -0,2000 | -0,25% | 79,0000 | 79,0000 | 78,0000 | 363 | 28 531 | 27.02 13:04 |
| DECORA | 19,4500 | 0,1500 | 0,78% | 19,7000 | 19,7000 | 19,0500 | 428 | 8 259 | 27.02 12:48 |
| DEKPOL | 23,8000 | -0,2000 | -0,83% | 22,7000 | 23,8000 | 22,0000 | 325 | 7 309 | 26.02 14:58 |
| DELKO | 9,8500 | -0,3500 | -3,43% | 10,1000 | 10,1000 | 9,8500 | 917 | 9 129 | 27.02 13:35 |
| DEVELIA | 2,5500 | -0,1000 | -3,77% | 2,6500 | 2,6500 | 2,5500 | 209 876 | 545 940 | 27.02 13:47 |
| DGA | 5,8600 | 0,1400 | 2,45% | 5,8600 | 5,8600 | 5,8600 | 2 | 12 | 27.02 09:00 |
| DIGITREE | 4,5400 | 0,5200 | 12,94% | 4,4000 | 4,5400 | 4,4000 | 683 | 3 017 | 27.02 13:25 |
| DINOPL | 154,0000 | -2,1000 | -1,35% | 156,0000 | 156,5000 | 153,3000 | 123 784 | 19 219 856 | 27.02 13:48 |
| DOMDEV | 97,4000 | -2,2000 | -2,21% | 99,8000 | 99,8000 | 96,6000 | 2 671 | 259 861 | 27.02 13:35 |
| 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 | 1,2800 | 0,0000 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 100 | 128 | 27.02 11:17 |
| ECHO | 4,8200 | -0,1200 | -2,43% | 4,8100 | 4,8400 | 4,8100 | 30 605 | 147 555 | 27.02 13:43 |
| EDINVEST | 2,1000 | -0,0800 | -3,67% | 2,1800 | 2,1800 | 2,1000 | 5 580 | 11 863 | 27.02 10:15 |
| EFEKT | 4,4000 | 0,0200 | 0,46% | 4,4800 | 4,4800 | 4,3000 | 2 483 | 10 854 | 27.02 13:35 |
| EKOEXPORT | 5,4200 | -0,4400 | -7,51% | 5,8000 | 5,8500 | 5,2300 | 57 129 | 316 468 | 27.02 13:46 |
| ELBUDOWA | 6,8600 | -0,0400 | -0,58% | 6,8200 | 6,9800 | 6,6200 | 11 941 | 80 660 | 27.02 13:36 |
| ELEKTROTI | 5,3000 | -0,3200 | -5,69% | 5,7000 | 5,7000 | 5,3000 | 11 823 | 63 965 | 27.02 13:06 |
| ELEMENTAL | 1,9500 | 0,0300 | 1,56% | 1,9980 | 1,9980 | 1,8200 | 104 529 | 198 012 | 27.02 13:04 |
| ELKOP | 0,9800 | -0,0500 | -4,85% | 0,9820 | 1,0400 | 0,9800 | 2 873 | 2 820 | 27.02 12:12 |
| ELZAB | 8,1500 | -0,2500 | -2,98% | 8,4000 | 8,5500 | 7,7000 | 13 977 | 115 605 | 27.02 12:40 |
| EMCINSMED | 6,3500 | 0,2000 | 3,25% | 6,3500 | 6,3500 | 6,3500 | 123 | 781 | 27.02 13:09 |
| ENAP | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,4500 | 1 204 | 1 756 | 27.02 11:14 |
| ENEA | 5,8350 | -0,1650 | -2,75% | 6,0000 | 6,0000 | 5,7000 | 677 880 | 3 950 398 | 27.02 13:44 |
| ENELMED | 13,4000 | 0,0000 | 0,00% | 12,8000 | 13,4000 | 12,8000 | 127 | 1 650 | 25.02 14:34 |
| ENERGA | 7,2700 | -0,0900 | -1,22% | 7,3000 | 7,3500 | 7,1800 | 497 783 | 3 618 037 | 27.02 13:47 |
| ENERGOINS | 0,7400 | 0,0200 | 2,78% | 0,7700 | 0,7700 | 0,7000 | 7 959 | 5 673 | 26.02 16:27 |
| ENTER | 42,1000 | -2,8000 | -6,24% | 44,6000 | 44,6000 | 41,6000 | 4 085 | 174 364 | 27.02 13:47 |
| ERBUD | 19,5000 | -0,2000 | -1,02% | 19,7000 | 19,7000 | 19,5000 | 224 | 4 381 | 27.02 11:46 |
| ERG | 26,6000 | -1,4000 | -5,00% | 28,0000 | 28,0000 | 26,6000 | 477 | 13 117 | 27.02 10:28 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ESOTIQ | 12,7000 | -0,4500 | -3,42% | 13,1500 | 13,1500 | 12,2000 | 2 357 | 29 401 | 27.02 13:44 |
| 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 | 5,4400 | -0,2000 | -3,55% | 5,4200 | 5,5600 | 5,2200 | 13 827 | 74 512 | 27.02 13:34 |
| EUROCASH | 18,3400 | -0,2800 | -1,50% | 18,6200 | 18,6200 | 18,3400 | 48 077 | 886 388 | 27.02 13:45 |
| EUROHOLD | 5,0000 | -0,2000 | -3,85% | 4,6800 | 5,0000 | 4,2200 | 312 | 1 372 | 26.02 13:06 |
| EUROTEL | 26,7000 | -1,1000 | -3,96% | 27,6000 | 27,6000 | 26,3000 | 4 435 | 118 801 | 27.02 13:47 |
| EVEREST | 8,0000 | 2,6500 | 49,53% | 8,0000 | 8,0000 | 8,0000 | 36 583 | 292 664 | 27.02 11:21 |
| FAMUR | 2,4250 | -0,1100 | -4,34% | 2,5100 | 2,5100 | 2,4000 | 429 158 | 1 046 047 | 27.02 13:45 |
| FASING | 13,7000 | 0,3000 | 2,24% | 13,4000 | 13,7000 | 13,4000 | 867 | 11 782 | 27.02 13:16 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FEERUM | 13,1500 | -0,4000 | -2,95% | 13,5000 | 13,5000 | 12,5000 | 217 | 2 729 | 27.02 09:21 |
| FERRO | 15,4500 | -0,3500 | -2,22% | 15,8000 | 15,9500 | 15,4500 | 2 915 | 45 405 | 27.02 13:08 |
| FERRUM | 3,9000 | -0,0500 | -1,27% | 4,0000 | 4,0000 | 3,9000 | 12 961 | 51 174 | 27.02 10:56 |
| FMG | 8,8000 | 0,3000 | 3,53% | 8,8000 | 8,8000 | 8,8000 | 30 | 264 | 26.02 15:00 |
| FON | 0,1800 | -0,0230 | -11,33% | 0,2040 | 0,2120 | 0,1800 | 166 159 | 32 241 | 27.02 13:40 |
| FORTE | 30,0500 | -1,8500 | -5,80% | 32,0000 | 32,0000 | 30,0500 | 24 264 | 741 841 | 27.02 13:48 |
| GETIN | 1,2460 | -0,0780 | -5,89% | 1,3100 | 1,3100 | 1,2200 | 752 866 | 944 465 | 27.02 13:48 |
| GETINOBLE | 0,2800 | -0,0100 | -3,45% | 0,2800 | 0,2800 | 0,2800 | 333 115 | 93 272 | 27.02 11:27 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GLCOSMED | 1,0000 | 0,2400 | 31,58% | 0,8100 | 1,0000 | 0,8100 | 148 065 | 138 847 | 27.02 13:08 |
| GOBARTO | 6,9000 | 0,2400 | 3,60% | 6,6000 | 6,9000 | 6,6000 | 370 | 2 502 | 26.02 15:00 |
| 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 | 39,8500 | -0,6000 | -1,48% | 40,2000 | 40,2000 | 39,7000 | 16 410 | 655 831 | 27.02 13:46 |
| GROCLIN | 1,0400 | -0,0600 | -5,45% | 1,1000 | 1,1000 | 1,0300 | 11 816 | 12 297 | 27.02 12:19 |
| GRODNO | 5,5000 | -0,3000 | -5,17% | 5,6800 | 5,9600 | 5,2400 | 122 478 | 675 261 | 27.02 13:37 |
| GRUPAAZOTY | 22,2400 | -0,8600 | -3,72% | 22,9000 | 22,9000 | 22,2400 | 89 085 | 1 999 153 | 27.02 13:46 |
| GTC | 9,3000 | -0,1200 | -1,27% | 9,3000 | 9,3800 | 9,2800 | 11 154 | 103 826 | 27.02 13:43 |
| HANDLOWY | 55,0000 | -0,9000 | -1,61% | 56,4000 | 56,4000 | 54,5000 | 5 471 | 300 968 | 27.02 13:48 |
| HARPER | 2,2600 | 0,5850 | 34,93% | 1,7100 | 2,2600 | 1,7100 | 444 182 | 945 676 | 27.02 12:52 |
| HELIO | 9,0500 | -0,3000 | -3,21% | 9,3500 | 9,3500 | 9,0500 | 126 | 1 141 | 27.02 11:09 |
| HERKULES | 0,8000 | -0,0100 | -1,23% | 0,8100 | 0,8100 | 0,7500 | 11 155 | 8 536 | 27.02 11:23 |
| HMINWEST | 18,0000 | 0,3000 | 1,69% | 18,0000 | 18,0000 | 18,0000 | 5 | 90 | 27.02 11:32 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HUBSTYLE | 0,3980 | 0,0590 | 17,40% | 0,3720 | 0,3980 | 0,3720 | 1 918 | 760 | 25.09 15:00 |
| HYDROTOR | 32,6000 | 0,0000 | 0,00% | 33,0000 | 33,0000 | 32,6000 | 276 | 9 012 | 27.02 13:20 |
| I2DEV | 8,2000 | -0,4000 | -4,65% | 8,6000 | 8,6000 | 8,2000 | 1 311 | 11 163 | 25.02 12:38 |
| IALBGR | 0,2980 | 0,0000 | 0,00% | 0,2980 | 0,2980 | 0,2980 | 1 415 | 422 | 27.02 11:22 |
| IBSM | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 60 | 600 | 17.02 11:00 |
| IDEABANK | 2,0600 | -0,0200 | -0,96% | 2,1000 | 2,1000 | 2,0500 | 31 087 | 64 194 | 27.02 13:48 |
| IDMSA | 0,8000 | -0,0400 | -4,76% | 0,8450 | 0,8450 | 0,8000 | 5 084 | 4 268 | 27.02 13:48 |
| IFCAPITAL | 0,5400 | 0,0400 | 8,00% | 0,4920 | 0,5400 | 0,4920 | 31 | 17 | 26.02 15:00 |
| IFIRMA | 3,6100 | -0,0800 | -2,17% | 3,7100 | 3,7100 | 3,6100 | 1 658 | 6 034 | 27.02 13:44 |
| IFSA | 0,3080 | 0,0080 | 2,67% | 0,3080 | 0,3080 | 0,3080 | 171 395 | 52 790 | 27.02 11:19 |
| IIAAV | 106,8000 | -2,4000 | -2,20% | 106,6000 | 109,0000 | 106,6000 | 75 | 8 087 | 27.02 12:13 |
| IMCOMPANY | 12,1000 | 0,0000 | 0,00% | 12,9500 | 12,9500 | 12,1000 | 259 | 3 147 | 27.02 12:19 |
| IMMOBILE | 2,5500 | -0,0100 | -0,39% | 2,5400 | 2,5500 | 2,5400 | 316 | 806 | 27.02 12:56 |
| IMPEL | 7,7000 | -0,0500 | -0,65% | 7,7500 | 7,7500 | 7,1000 | 882 | 6 484 | 27.02 13:21 |
| IMPERA | 0,9900 | 0,0000 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 7 | 7 | 27.02 13:34 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMS | 3,8700 | 0,0200 | 0,52% | 3,8400 | 3,8700 | 3,7800 | 5 514 | 21 216 | 27.02 13:38 |
| INC | 1,5500 | 0,0000 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 101 | 157 | 27.02 09:00 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INGBSK | 190,0000 | 0,0000 | 0,00% | 194,0000 | 194,0000 | 188,8000 | 29 327 | 5 571 432 | 27.02 13:44 |
| INPRO | 4,4600 | -0,2400 | -5,11% | 4,7000 | 4,7000 | 4,4600 | 1 620 | 7 255 | 27.02 13:06 |
| INSTALKRK | 18,3000 | -0,2500 | -1,35% | 18,5500 | 18,5500 | 18,3000 | 2 187 | 40 072 | 27.02 13:44 |
| INTERAOLT | 17,4500 | -0,5500 | -3,06% | 17,8000 | 17,8000 | 17,2500 | 11 118 | 194 345 | 27.02 13:30 |
| INTERBUD | 0,5800 | 0,0200 | 3,57% | 0,5800 | 0,5800 | 0,5800 | 3 000 | 1 740 | 27.02 11:00 |
| INTERCARS | 205,0000 | -13,0000 | -5,96% | 218,0000 | 218,0000 | 205,0000 | 258 | 53 981 | 27.02 13:43 |
| INTERFERI | 3,8000 | 0,0000 | 0,00% | 3,5800 | 3,8000 | 3,5800 | 3 751 | 13 429 | 27.02 11:15 |
| INTERSPPL | 1,6000 | 0,0200 | 1,27% | 1,6000 | 1,6000 | 1,5800 | 2 073 | 3 297 | 27.02 12:35 |
| INTROL | 2,1800 | 0,0000 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 10 | 22 | 27.02 09:00 |
| INVISTA | 0,3700 | -0,0100 | -2,63% | 0,3700 | 0,3700 | 0,3700 | 1 571 | 581 | 27.02 11:00 |
| IPOPEMA | 2,1000 | 0,0000 | 0,00% | 2,1200 | 2,1200 | 2,1000 | 3 678 | 7 795 | 27.02 13:41 |
| IQP | 0,2400 | -0,0400 | -14,29% | 0,2400 | 0,2400 | 0,2400 | 6 997 | 1 679 | 27.02 11:00 |
| ITMTRADE | 1,2100 | -0,1300 | -9,70% | 1,2100 | 1,2100 | 1,2100 | 2 200 | 2 662 | 27.02 11:16 |
| IZOBLOK | 30,5000 | -1,1000 | -3,48% | 30,5000 | 31,6000 | 30,4000 | 351 | 10 694 | 27.02 12:56 |
| IZOLACJA | 1,5900 | 0,0000 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 1 883 | 2 994 | 27.02 09:00 |
| IZOSTAL | 2,3600 | -0,1500 | -5,98% | 2,5100 | 2,5100 | 2,3600 | 7 564 | 18 082 | 27.02 13:00 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| JSW | 13,6700 | -0,6300 | -4,41% | 14,1000 | 14,1400 | 13,5400 | 714 165 | 9 887 974 | 27.02 13:48 |
| JWCONSTR | 3,0600 | 0,0000 | 0,00% | 3,1200 | 3,1200 | 3,0000 | 4 005 | 12 172 | 27.02 12:21 |
| JWWINVEST | 3,0200 | -0,1000 | -3,21% | 3,1300 | 3,1300 | 3,0200 | 3 188 | 9 883 | 27.02 09:27 |
| K2INTERNT | 8,8500 | 0,0000 | 0,00% | 8,7500 | 8,8500 | 8,7000 | 2 003 | 17 482 | 27.02 13:21 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| KBDOM | 0,4300 | 0,0100 | 2,38% | 0,4300 | 0,4300 | 0,4300 | 21 | 9 | 27.02 11:00 |
| KCI | 0,4790 | -0,0010 | -0,21% | 0,4790 | 0,4790 | 0,4790 | 15 336 | 7 346 | 27.02 11:00 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KERNEL | 43,9500 | -1,9500 | -4,25% | 45,5000 | 45,5000 | 43,6000 | 46 127 | 2 089 348 | 27.02 13:44 |
| KETY | 369,5000 | -10,5000 | -2,76% | 380,0000 | 380,0000 | 369,5000 | 1 128 | 419 119 | 27.02 13:43 |
| KGHM | 78,9800 | -3,1000 | -3,78% | 81,5200 | 81,5200 | 78,8000 | 273 947 | 21 917 898 | 27.02 13:48 |
| KGL | 13,1000 | 0,0000 | 0,00% | 12,6500 | 13,1000 | 12,6500 | 535 | 6 855 | 26.02 16:36 |
| KINOPOL | 9,4500 | 0,0000 | 0,00% | 9,1500 | 9,4500 | 9,1000 | 3 532 | 32 753 | 27.02 12:08 |
| KOGENERA | 31,0000 | -0,5000 | -1,59% | 31,0000 | 31,0000 | 30,8000 | 29 | 894 | 27.02 11:02 |
| KOMPAP | 6,2000 | -0,1000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 3 600 | 22 320 | 25.02 13:08 |
| KOMPUTRON | 2,9100 | 0,0300 | 1,04% | 2,7500 | 2,9100 | 2,7100 | 3 071 | 8 422 | 27.02 10:17 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KPPD | 24,0000 | 0,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 2 | 48 | 27.02 10:06 |
| KRAKCHEM | 0,3400 | 0,0000 | 0,00% | 0,3400 | 0,3400 | 0,3400 | 4 662 | 1 585 | 25.02 11:00 |
| KREC | 6,6900 | -0,1100 | -1,62% | 6,7600 | 6,7600 | 6,4300 | 1 602 | 10 377 | 27.02 12:47 |
| KREDYTIN | 10,5000 | 0,0000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 6 | 63 | 27.02 09:55 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| KRKA | 319,0000 | 11,0000 | 3,57% | 318,0000 | 321,0000 | 318,0000 | 37 | 11 799 | 27.02 13:23 |
| KRUK | 150,5000 | -4,5000 | -2,90% | 154,2000 | 154,7000 | 149,5000 | 55 132 | 8 325 238 | 27.02 13:48 |
| KRUSZWICA | 56,2000 | -0,4000 | -0,71% | 56,6000 | 56,6000 | 55,6000 | 2 498 | 140 170 | 27.02 13:44 |
| KRVITAMIN | 4,8600 | -0,3000 | -5,81% | 5,0400 | 5,0400 | 4,8600 | 1 545 | 7 780 | 27.02 09:56 |
| KSGAGRO | 1,0900 | -0,0100 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 709 | 773 | 27.02 11:00 |
| LABOPRINT | 10,9000 | 0,1000 | 0,93% | 10,9000 | 10,9000 | 10,9000 | 2 | 22 | 27.02 09:00 |
| LARQ | 3,2600 | 0,0400 | 1,24% | 3,4600 | 3,4600 | 3,2600 | 505 | 1 687 | 27.02 09:47 |
| LENA | 3,3600 | 0,0300 | 0,90% | 3,3700 | 3,3700 | 3,3300 | 12 374 | 41 431 | 27.02 13:46 |
| LENTEX | 7,4000 | -0,0400 | -0,54% | 7,4000 | 7,4000 | 7,4000 | 9 123 | 67 510 | 27.02 13:36 |
| LIBET | 0,5800 | 0,0180 | 3,20% | 0,5700 | 0,5900 | 0,5700 | 189 862 | 109 829 | 27.02 13:48 |
| LIVECHAT | 43,2500 | -2,3000 | -5,05% | 45,0000 | 45,0000 | 42,0500 | 24 459 | 1 059 880 | 27.02 13:44 |
| LOKUM | 13,5000 | -0,5000 | -3,57% | 14,3000 | 14,3000 | 13,5000 | 1 282 | 17 519 | 27.02 13:37 |
| LOTOS | 64,8200 | -1,5600 | -2,35% | 65,4600 | 66,4800 | 64,7000 | 170 037 | 11 157 633 | 27.02 13:48 |
| LPP | 7 260,0000 | -90,0000 | -1,22% | 7 380,0000 | 7 380,0000 | 7 210,0000 | 1 301 | 9 479 135 | 27.02 13:47 |
| LSISOFT | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,3000 | 21,0000 | 2 038 | 42 831 | 27.02 13:34 |
| LUBAWA | 0,7260 | -0,0200 | -2,68% | 0,7400 | 0,7400 | 0,7240 | 65 272 | 47 806 | 27.02 13:29 |
| MABION | 46,1000 | -2,4000 | -4,95% | 48,0000 | 48,0000 | 44,3000 | 6 901 | 319 980 | 27.02 13:43 |
| MAKARONPL | 5,0000 | 0,1000 | 2,04% | 4,9600 | 5,0000 | 4,9600 | 1 759 | 8 779 | 27.02 13:13 |
| MANGATA | 71,0000 | 1,0000 | 1,43% | 71,0000 | 71,0000 | 70,0000 | 2 110 | 147 810 | 27.02 13:05 |
| MARVIPOL | 4,9600 | -0,1400 | -2,75% | 5,0800 | 5,0800 | 4,9600 | 12 602 | 63 073 | 27.02 12:41 |
| MASTERPHA | 4,7100 | -0,2900 | -5,80% | 4,7600 | 4,7600 | 4,7100 | 275 | 1 306 | 24.02 13:02 |
| MAXCOM | 12,8000 | 0,5000 | 4,07% | 12,6000 | 13,4000 | 12,3000 | 220 | 2 771 | 27.02 12:51 |
| MBANK | 333,4000 | 0,0000 | 0,00% | 326,8000 | 336,8000 | 325,0000 | 6 851 | 2 273 656 | 27.02 13:43 |
| MBWS | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 1 | 11 | 24.02 09:05 |
| MCI | 10,5500 | -0,3500 | -3,21% | 10,8000 | 10,8000 | 10,5500 | 4 915 | 52 757 | 27.02 13:24 |
| MDIENERGIA | 2,7600 | 0,0200 | 0,73% | 2,8000 | 2,8000 | 2,6000 | 5 002 | 13 350 | 27.02 13:36 |
| MEDIACAP | 2,0100 | 0,0300 | 1,52% | 2,0100 | 2,0100 | 2,0100 | 4 965 | 9 980 | 27.02 09:47 |
| MEDICALG | 25,5500 | -1,6000 | -5,89% | 26,5000 | 26,6500 | 25,5000 | 7 658 | 197 991 | 27.02 13:21 |
| MEGARON | 10,2000 | 0,2000 | 2,00% | 10,2000 | 10,2000 | 10,2000 | 147 | 1 499 | 27.02 11:00 |
| MENNICA | 21,8000 | 0,0000 | 0,00% | 21,8000 | 22,0000 | 21,8000 | 1 219 | 26 600 | 27.02 13:45 |
| MERCATOR | 18,7400 | 0,9400 | 5,28% | 18,6000 | 19,5000 | 17,8200 | 401 904 | 7 542 700 | 27.02 13:48 |
| MERCOR | 9,0200 | -0,3200 | -3,43% | 9,0000 | 9,3000 | 9,0000 | 1 288 | 11 670 | 27.02 12:45 |
| MEXPOLSKA | 2,8000 | -0,0200 | -0,71% | 2,9800 | 2,9800 | 2,8000 | 251 | 703 | 27.02 10:40 |
| MFO | 23,8000 | -0,2000 | -0,83% | 24,8000 | 24,8000 | 23,8000 | 45 | 1 073 | 27.02 09:21 |
| MILKILAND | 0,4100 | -0,0101 | -2,40% | 0,4201 | 0,4201 | 0,4100 | 5 792 | 2 389 | 26.02 15:00 |
| MILLENNIUM | 5,2500 | 0,0250 | 0,48% | 5,2950 | 5,3000 | 5,1950 | 531 948 | 2 787 380 | 27.02 13:46 |
| MIRACULUM | 1,5400 | -0,0350 | -2,22% | 1,5400 | 1,5400 | 1,5000 | 8 750 | 13 267 | 27.02 13:41 |
| MIRBUD | 0,9600 | -0,0300 | -3,03% | 0,9900 | 0,9900 | 0,9560 | 11 970 | 11 624 | 27.02 12:18 |
| MLPGROUP | 55,5000 | 0,5000 | 0,91% | 55,0000 | 55,5000 | 55,0000 | 517 | 28 578 | 26.02 15:57 |
| MLSYSTEM | 30,6000 | -2,0000 | -6,13% | 31,9000 | 31,9000 | 30,3000 | 25 425 | 788 898 | 27.02 13:48 |
| MOBRUK | 165,0000 | 7,0000 | 4,43% | 160,0000 | 165,0000 | 160,0000 | 89 | 14 470 | 27.02 12:38 |
| MOJ | 0,8800 | 0,0800 | 10,00% | 0,8200 | 0,8800 | 0,8200 | 1 220 | 1 014 | 26.02 16:41 |
| MOL | 31,5000 | 0,0000 | 0,00% | 31,5000 | 31,5000 | 31,5000 | 3 | 95 | 27.02 10:06 |
| MONNARI | 2,4700 | -0,1000 | -3,89% | 2,5700 | 2,5800 | 2,4500 | 5 215 | 12 989 | 27.02 13:44 |
| MORIZON | 1,9150 | -0,0050 | -0,26% | 1,9150 | 1,9200 | 1,9100 | 46 304 | 88 550 | 27.02 13:13 |
| MOSTALPLC | 5,9000 | -0,0400 | -0,67% | 5,9000 | 5,9000 | 5,8800 | 427 | 2 514 | 27.02 10:57 |
| MOSTALWAR | 3,2200 | -0,2100 | -6,12% | 3,3900 | 3,3900 | 3,2200 | 582 | 1 883 | 27.02 12:49 |
| MOSTALZAB | 0,6990 | -0,0110 | -1,55% | 0,6990 | 0,6990 | 0,6800 | 39 523 | 27 498 | 27.02 12:36 |
| MUZA | 2,4600 | 0,0000 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 265 | 652 | 27.02 09:00 |
| MWTRADE | 3,3200 | 0,1200 | 3,75% | 3,3200 | 3,3200 | 3,3200 | 10 | 33 | 27.02 09:59 |
| NANOGROUP | 1,8900 | 0,0100 | 0,53% | 1,8900 | 1,8900 | 1,8900 | 1 700 | 3 213 | 27.02 11:00 |
| NETIA | 4,2400 | -0,0100 | -0,24% | 4,1600 | 4,2400 | 4,1600 | 2 152 | 8 978 | 27.02 10:28 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NEUCA | 374,0000 | -6,0000 | -1,58% | 379,0000 | 379,0000 | 373,0000 | 251 | 94 201 | 27.02 13:48 |
| NEWAG | 23,6000 | -0,9000 | -3,67% | 24,5000 | 24,5000 | 23,6000 | 1 900 | 45 295 | 27.02 12:49 |
| NORTCOAST | 15,2500 | -0,2500 | -1,61% | 15,0000 | 15,2500 | 14,6000 | 149 | 2 209 | 27.02 11:14 |
| NOVATURAS | 17,9000 | -0,1000 | -0,56% | 18,0000 | 18,0000 | 17,9000 | 100 | 1 791 | 24.02 12:17 |
| NOVITA | 43,5000 | -1,0000 | -2,25% | 43,3000 | 43,5000 | 43,2000 | 131 | 5 691 | 27.02 11:29 |
| NOWAGALA | 0,7300 | 0,0000 | 0,00% | 0,7300 | 0,7300 | 0,7300 | 1 900 | 1 387 | 27.02 10:46 |
| NTTSYSTEM | 2,2600 | -0,0800 | -3,42% | 2,4400 | 2,4400 | 2,1100 | 24 299 | 53 321 | 27.02 13:07 |
| OAT | 12,4000 | 0,1500 | 1,22% | 11,9500 | 12,4500 | 11,9500 | 8 670 | 104 611 | 27.02 13:23 |
| ODLEWNIE | 4,4200 | -0,2800 | -5,96% | 4,7800 | 4,7800 | 4,4200 | 9 465 | 42 796 | 27.02 13:38 |
| OEX | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 590 | 10 030 | 27.02 13:48 |
| OPENFIN | 0,9300 | 0,0080 | 0,87% | 0,9220 | 0,9580 | 0,9220 | 4 542 | 4 220 | 26.02 13:49 |
| OPONEO.PL | 24,0000 | -0,4000 | -1,64% | 24,2000 | 24,4000 | 23,1000 | 6 972 | 166 905 | 27.02 13:45 |
| OPTEAM | 18,6000 | 0,0000 | 0,00% | 18,6000 | 18,6000 | 18,2000 | 4 106 | 75 584 | 27.02 13:48 |
| ORANGEPL | 6,8150 | -0,1500 | -2,15% | 6,8350 | 6,9550 | 6,7950 | 989 976 | 6 811 639 | 27.02 13:47 |
| ORBIS | 114,5000 | -0,5000 | -0,43% | 114,5000 | 115,0000 | 114,5000 | 330 | 37 791 | 27.02 12:59 |
| ORCOGROUP | 1,3000 | 0,0000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 10 000 | 13 000 | 26.02 16:09 |
| 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% | 9,8000 | 10,0000 | 9,8000 | 809 | 7 941 | 27.02 13:21 |
| OTLOG | 5,6500 | -0,0500 | -0,88% | 5,6500 | 5,6500 | 5,6500 | 1 | 6 | 27.02 09:16 |
| OTMUCHOW | 1,3700 | 0,0000 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 5 | 7 | 27.02 09:00 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OVOSTAR | 86,0000 | 0,0000 | 0,00% | 86,0000 | 86,0000 | 86,0000 | 1 | 86 | 27.02 09:15 |
| PAMAPOL | 0,9300 | -0,0450 | -4,62% | 0,9800 | 0,9800 | 0,9300 | 3 505 | 3 435 | 27.02 09:30 |
| PANOVA | 14,6000 | -0,2000 | -1,35% | 14,8000 | 14,8000 | 14,6000 | 455 | 6 654 | 27.02 09:47 |
| PATENTUS | 1,3300 | 0,0600 | 4,72% | 1,2700 | 1,3300 | 1,2700 | 11 582 | 14 709 | 26.02 16:49 |
| PBG | 0,0204 | -0,0086 | -29,66% | 0,0204 | 0,0204 | 0,0204 | 2 165 652 | 44 179 | 26.02 12:41 |
| PBKM | 65,0000 | -1,2000 | -1,81% | 66,0000 | 66,0000 | 65,0000 | 50 | 3 251 | 27.02 12:21 |
| PBSFINANSE | 0,5000 | -0,0050 | -0,99% | 0,5000 | 0,5000 | 0,5000 | 17 000 | 8 500 | 27.02 11:05 |
| PCCEXOL | 2,0500 | 0,0500 | 2,50% | 2,0000 | 2,0600 | 2,0000 | 8 657 | 17 619 | 27.02 12:27 |
| PCCROKITA | 43,7000 | -1,8000 | -3,96% | 44,6000 | 45,8000 | 43,6000 | 1 986 | 88 323 | 27.02 13:47 |
| 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 | 10,1000 | -0,7000 | -6,48% | 10,1000 | 10,6000 | 10,0000 | 2 539 | 25 795 | 27.02 13:46 |
| PEKAO | 95,7400 | 0,3600 | 0,38% | 95,0000 | 96,4400 | 94,9800 | 341 365 | 32 711 704 | 27.02 13:48 |
| PEMANAGER | 10,4000 | -0,5500 | -5,02% | 11,1500 | 11,1500 | 10,4000 | 51 | 532 | 27.02 10:58 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEP | 29,6000 | -0,8000 | -2,63% | 30,3000 | 30,4000 | 29,4000 | 1 294 | 38 971 | 27.02 12:12 |
| PEPEES | 1,6000 | -0,0200 | -1,23% | 1,6900 | 1,6900 | 1,6000 | 437 | 699 | 27.02 12:51 |
| 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 | 4,9990 | -0,1510 | -2,93% | 5,1000 | 5,1360 | 4,9500 | 1 968 179 | 9 845 881 | 27.02 13:48 |
| PGNIG | 3,2100 | -0,0880 | -2,67% | 3,2980 | 3,2980 | 3,1940 | 2 090 692 | 6 759 374 | 27.02 13:48 |
| PGO | 1,0800 | -0,0200 | -1,82% | 1,1100 | 1,1100 | 1,0600 | 16 509 | 17 706 | 26.02 14:55 |
| PGSSOFT | 10,6800 | -0,0200 | -0,19% | 10,7800 | 10,7800 | 10,5000 | 5 903 | 62 311 | 27.02 13:28 |
| PHARMENA | 5,8800 | 0,1800 | 3,16% | 5,8800 | 5,8800 | 5,8800 | 1 | 6 | 27.02 09:12 |
| PHN | 12,4000 | -0,5000 | -3,88% | 13,0000 | 13,0000 | 12,4000 | 623 | 7 806 | 27.02 13:29 |
| PKNORLEN | 64,3400 | -2,2600 | -3,39% | 66,1600 | 66,6200 | 64,2000 | 450 351 | 29 360 702 | 27.02 13:48 |
| PKOBP | 32,4500 | 0,1700 | 0,53% | 32,0300 | 32,8000 | 31,8900 | 986 919 | 31 953 272 | 27.02 13:47 |
| PKPCARGO | 13,5000 | 0,1400 | 1,05% | 13,3200 | 13,7200 | 13,0400 | 52 024 | 696 229 | 27.02 13:44 |
| PLASTBOX | 2,0050 | -0,0450 | -2,20% | 2,0500 | 2,0500 | 2,0050 | 4 734 | 9 492 | 27.02 09:35 |
| PLATYNINW | 0,4050 | -0,0450 | -10,00% | 0,4050 | 0,4050 | 0,4050 | 5 670 | 2 296 | 27.02 11:00 |
| PLAY | 33,5800 | -0,5400 | -1,58% | 33,4400 | 34,0000 | 32,1200 | 444 518 | 14 816 588 | 27.02 13:48 |
| PLAYWAY | 333,0000 | -12,0000 | -3,48% | 349,0000 | 349,0000 | 331,5000 | 14 072 | 4 776 725 | 27.02 13:48 |
| PLAZACNTR | 2,3600 | -0,0200 | -0,84% | 2,2200 | 2,3600 | 2,0000 | 2 385 | 4 789 | 24.02 16:28 |
| PMPG | 1,3400 | 0,0400 | 3,08% | 1,3200 | 1,3600 | 1,3200 | 9 325 | 12 561 | 27.02 13:34 |
| POLICE | 9,8000 | -0,0500 | -0,51% | 9,9000 | 9,9000 | 9,8000 | 751 | 7 373 | 27.02 10:25 |
| POLIMEXMS | 1,8500 | -0,0600 | -3,14% | 1,9000 | 1,9000 | 1,8400 | 108 538 | 202 206 | 27.02 13:32 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLNORD | 3,5000 | 0,0000 | 0,00% | 3,5000 | 3,5100 | 3,5000 | 91 599 | 320 647 | 27.02 13:24 |
| POLWAX | 2,9300 | 0,0000 | 0,00% | 2,9300 | 3,0000 | 2,9300 | 13 475 | 40 190 | 27.02 13:42 |
| POZBUD | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,3550 | 1 639 | 2 285 | 27.02 11:21 |
| PRAGMAFA | 11,3000 | 0,0000 | 0,00% | 11,3000 | 11,3000 | 11,3000 | 115 | 1 300 | 27.02 10:03 |
| PRAGMAINK | 7,2200 | 0,0000 | 0,00% | 7,2200 | 7,2200 | 7,2200 | 10 | 72 | 27.02 09:30 |
| PRAIRIE | 0,4600 | -0,0080 | -1,71% | 0,4580 | 0,4800 | 0,4560 | 79 582 | 37 125 | 27.02 13:35 |
| PRIMAMODA | 0,5900 | -0,0650 | -9,92% | 0,5900 | 0,5900 | 0,5900 | 1 364 | 805 | 21.02 11:00 |
| PRIMETECH | 1,1000 | 0,1000 | 10,00% | 1,1000 | 1,1000 | 1,1000 | 1 000 | 1 100 | 27.02 11:10 |
| PROCAD | 0,8200 | 0,0000 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 750 | 615 | 26.02 15:00 |
| PROCHEM | 16,0500 | -0,6000 | -3,60% | 16,6500 | 16,6500 | 16,0500 | 153 | 2 457 | 27.02 09:38 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROJPRZEM | 13,2000 | 0,0000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | 2 | 26 | 27.02 09:00 |
| PROTEKTOR | 3,0400 | -0,0100 | -0,33% | 3,0400 | 3,0400 | 3,0400 | 270 | 821 | 27.02 13:18 |
| PROVIDENT | 7,5000 | -0,2600 | -3,35% | 7,5000 | 7,5000 | 7,5000 | 291 | 2 183 | 25.02 10:38 |
| PULAWY | 75,6000 | 0,2000 | 0,27% | 79,8000 | 79,8000 | 74,0000 | 456 | 34 216 | 27.02 13:44 |
| PZU | 36,8300 | -0,5200 | -1,39% | 36,9300 | 37,2500 | 36,6500 | 325 664 | 12 023 565 | 27.02 13:47 |
| QUANTUM | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 200 | 2 900 | 26.02 11:00 |
| QUERCUS | 3,0000 | -0,1100 | -3,54% | 3,0500 | 3,3400 | 2,9800 | 107 627 | 329 685 | 27.02 13:41 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| R22 | 25,7000 | -0,7000 | -2,65% | 26,2000 | 26,2000 | 25,6000 | 3 796 | 98 277 | 27.02 12:32 |
| RADPOL | 1,3950 | -0,0050 | -0,36% | 1,4000 | 1,4000 | 1,3200 | 51 263 | 70 636 | 27.02 12:18 |
| RAFAKO | 0,5110 | -0,0310 | -5,72% | 0,5310 | 0,5420 | 0,5020 | 599 540 | 308 700 | 27.02 13:45 |
| RAFAMET | 12,0000 | -0,6000 | -4,76% | 12,0000 | 12,0000 | 12,0000 | 690 | 8 280 | 25.02 15:19 |
| RAINBOW | 25,6000 | -1,9000 | -6,91% | 27,4000 | 27,4000 | 25,3000 | 9 113 | 238 524 | 27.02 13:42 |
| RANKPROGR | 1,1350 | -0,0350 | -2,99% | 1,1550 | 1,1600 | 1,0600 | 45 234 | 50 380 | 26.02 17:00 |
| RAWLPLUG | 7,4000 | -0,3000 | -3,90% | 7,9400 | 7,9400 | 7,4000 | 3 560 | 26 581 | 27.02 12:37 |
| REDAN | 0,2400 | -0,0100 | -4,00% | 0,2400 | 0,2400 | 0,2400 | 6 208 | 1 490 | 27.02 11:03 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REGNON | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 50 548 | 4 044 | 26.02 12:23 |
| REINHOLD | 0,2040 | -0,0380 | -15,70% | 0,2040 | 0,2040 | 0,2040 | 28 035 | 5 719 | 26.02 15:01 |
| REINO | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 30 | 45 | 20.02 15:50 |
| RELPOL | 5,4000 | -0,1500 | -2,70% | 5,4000 | 5,4000 | 5,3500 | 9 050 | 48 560 | 27.02 13:15 |
| REMAK | 8,7400 | 0,0000 | 0,00% | 8,7400 | 8,7400 | 8,7400 | 17 | 149 | 27.02 09:46 |
| RESBUD | 0,4800 | 0,0000 | 0,00% | 0,4800 | 0,4800 | 0,4800 | 1 000 | 480 | 26.02 15:22 |
| RONSON | 0,8150 | -0,0150 | -1,81% | 0,8400 | 0,8400 | 0,8150 | 4 113 | 3 352 | 27.02 13:37 |
| ROPCZYCE | 22,5000 | -0,5000 | -2,17% | 23,0000 | 23,0000 | 22,5000 | 49 | 1 117 | 27.02 12:03 |
| RUBICON | 0,5500 | -0,0300 | -5,17% | 0,5800 | 0,5800 | 0,5500 | 6 | 3 | 27.02 13:35 |
| RYVU | 46,0000 | -1,9000 | -3,97% | 47,6000 | 48,0000 | 46,0000 | 1 125 | 52 252 | 27.02 13:29 |
| SANOK | 15,5000 | -0,3000 | -1,90% | 15,8000 | 15,9000 | 15,3500 | 2 257 | 35 177 | 27.02 12:51 |
| SANPL | 275,8000 | 0,8000 | 0,29% | 270,6000 | 276,6000 | 268,0000 | 22 053 | 6 042 796 | 27.02 13:46 |
| SANTANDER | 15,0000 | -0,2280 | -1,50% | 16,3000 | 16,3000 | 15,0000 | 1 991 | 30 067 | 27.02 09:32 |
| SANWIL | 0,5250 | -0,0200 | -3,67% | 0,5350 | 0,5350 | 0,5250 | 1 650 | 879 | 26.02 12:48 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SECOGROUP | 15,6000 | -0,7000 | -4,29% | 15,6000 | 15,6000 | 15,6000 | 60 | 936 | 27.02 09:00 |
| SEKO | 9,0000 | -0,2000 | -2,17% | 9,1500 | 9,1500 | 9,0000 | 890 | 8 129 | 27.02 13:36 |
| SELENAFM | 13,3000 | -0,9000 | -6,34% | 14,0000 | 14,0000 | 13,3000 | 7 | 97 | 27.02 13:44 |
| SELVITA | 30,0000 | 0,0000 | 0,00% | 30,0500 | 30,0500 | 29,2000 | 1 801 | 53 199 | 27.02 13:12 |
| SERINUS | 0,4640 | -0,0160 | -3,33% | 0,4800 | 0,4800 | 0,4500 | 77 434 | 35 583 | 27.02 13:20 |
| SESCOM | 22,4000 | -0,6000 | -2,61% | 23,0000 | 23,0000 | 22,4000 | 44 | 991 | 27.02 11:15 |
| SETANTA | 9,5200 | -0,7300 | -7,12% | 10,0000 | 10,2000 | 9,2000 | 17 797 | 171 197 | 27.02 13:38 |
| SFINKS | 0,5620 | -0,0100 | -1,75% | 0,5680 | 0,5680 | 0,5620 | 1 050 | 596 | 27.02 12:12 |
| SILVAIR-REGS | 4,6600 | -0,2500 | -5,09% | 4,9100 | 4,9100 | 4,6600 | 3 578 | 16 738 | 27.02 13:41 |
| SILVANO | 9,1400 | 0,0000 | 0,00% | 9,1400 | 9,1400 | 9,1400 | 100 | 914 | 26.02 15:11 |
| SIMPLE | 7,7000 | -0,3000 | -3,75% | 8,2000 | 8,2000 | 7,6000 | 2 079 | 16 046 | 27.02 13:22 |
| SKARBIEC | 17,8000 | -0,1000 | -0,56% | 17,9500 | 18,9000 | 17,8000 | 2 979 | 53 385 | 27.02 13:30 |
| SKOTAN | 1,0300 | -0,0500 | -4,63% | 1,1000 | 1,1000 | 1,0200 | 43 679 | 45 711 | 27.02 13:36 |
| SKYLINE | 0,6800 | 0,0000 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 100 | 68 | 27.02 09:00 |
| SLEEPZAG | 0,2800 | 0,0000 | 0,00% | 0,2800 | 0,2800 | 0,2800 | 500 | 140 | 14.02 13:44 |
| SNIEZKA | 75,0000 | -2,0000 | -2,60% | 76,5000 | 77,0000 | 75,0000 | 197 | 15 018 | 27.02 13:37 |
| SOHODEV | 0,5320 | -0,0320 | -5,67% | 0,5320 | 0,5320 | 0,5320 | 1 000 | 532 | 27.02 11:14 |
| SOLAR | 4,9800 | -0,0700 | -1,39% | 5,0500 | 5,0500 | 4,6000 | 391 | 1 877 | 27.02 12:17 |
| SONEL | 9,3500 | 0,0500 | 0,54% | 9,3500 | 9,3500 | 9,3500 | 4 | 37 | 27.02 09:49 |
| SOPHARMA | 7,8000 | -0,5000 | -6,02% | 8,0000 | 8,0000 | 7,8000 | 2 000 | 15 800 | 26.02 12:12 |
| STALEXP | 2,9500 | -0,0800 | -2,64% | 3,0000 | 3,0000 | 2,8500 | 54 200 | 158 710 | 27.02 13:34 |
| STALPROD | 179,4000 | -0,6000 | -0,33% | 180,2000 | 196,8000 | 179,4000 | 372 | 67 878 | 27.02 13:45 |
| STALPROFI | 7,7000 | 0,0000 | 0,00% | 7,6500 | 7,7000 | 7,6500 | 114 | 873 | 27.02 09:25 |
| STAPORKOW | 1,4900 | -0,0100 | -0,67% | 1,5000 | 1,6400 | 1,4800 | 16 656 | 24 965 | 27.02 13:48 |
| STARHEDGE | 0,4900 | 0,0000 | 0,00% | 0,4900 | 0,4900 | 0,4900 | 1 601 | 784 | 27.02 13:10 |
| STELMET | 7,4500 | 0,4500 | 6,43% | 7,4500 | 7,4500 | 7,4500 | 65 | 484 | 27.02 11:00 |
| SUNEX | 10,8500 | -0,2500 | -2,25% | 10,6000 | 11,0000 | 10,0000 | 14 276 | 150 281 | 27.02 13:03 |
| SUWARY | 10,5000 | -0,3000 | -2,78% | 10,8000 | 10,8000 | 10,5000 | 135 | 1 425 | 27.02 09:11 |
| SWISSMED | 4,9300 | -0,0700 | -1,40% | 4,8000 | 4,9300 | 4,7200 | 6 207 | 29 797 | 26.02 15:30 |
| SYGNITY | 3,5500 | 0,0500 | 1,43% | 3,5600 | 3,5600 | 3,4000 | 27 075 | 93 931 | 27.02 13:42 |
| SYNEKTIK | 15,7000 | -0,2000 | -1,26% | 15,5000 | 15,8000 | 15,4200 | 1 469 | 22 752 | 27.02 11:18 |
| TALANX | 169,0000 | -23,0000 | -11,98% | 173,0000 | 173,0000 | 169,0000 | 6 | 1 026 | 25.02 14:53 |
| TALEX | 11,9000 | -0,3500 | -2,86% | 12,2500 | 12,2500 | 11,9000 | 1 002 | 11 925 | 27.02 09:20 |
| TARCZYNSKI | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | 66 | 957 | 27.02 11:00 |
| TATRY | 143,0000 | -3,0000 | -2,05% | 145,0000 | 147,0000 | 143,0000 | 49 | 7 107 | 26.02 12:40 |
| TAURONPE | 1,1830 | -0,0370 | -3,03% | 1,2260 | 1,2300 | 1,1620 | 4 599 176 | 5 442 580 | 27.02 13:47 |
| TBULL | 16,3000 | -1,0500 | -6,05% | 17,3500 | 17,4500 | 16,1500 | 4 604 | 76 468 | 27.02 13:26 |
| TERMOREX | 0,9000 | -0,0500 | -5,26% | 0,9800 | 0,9800 | 0,9000 | 1 438 | 1 302 | 27.02 11:54 |
| TESGAS | 5,7000 | 0,0500 | 0,88% | 5,7000 | 5,9000 | 5,4000 | 44 765 | 252 683 | 27.02 13:45 |
| TIM | 12,4000 | -0,1500 | -1,20% | 12,5000 | 12,5500 | 12,4000 | 16 163 | 201 080 | 27.02 13:45 |
| TORPOL | 7,8800 | -0,2200 | -2,72% | 7,9800 | 8,0400 | 7,7400 | 26 022 | 207 712 | 27.02 13:08 |
| TOWERINVT | 22,4000 | 0,1000 | 0,45% | 22,4000 | 22,4000 | 22,4000 | 15 | 336 | 27.02 09:00 |
| TOYA | 4,5800 | -0,0600 | -1,29% | 4,6000 | 4,6000 | 4,4000 | 3 800 | 17 093 | 27.02 13:19 |
| TRAKCJA | 1,3900 | 0,0000 | 0,00% | 1,4000 | 1,4060 | 1,3800 | 48 929 | 68 168 | 27.02 13:44 |
| TRANSPOL | 2,8800 | -0,0050 | -0,17% | 2,8800 | 2,8800 | 2,8800 | 5 | 14 | 27.02 09:00 |
| TRITON | 1,9100 | -0,0100 | -0,52% | 1,9200 | 1,9200 | 1,9100 | 300 | 574 | 27.02 10:06 |
| TSGAMES | 269,0000 | 2,0000 | 0,75% | 268,0000 | 274,0000 | 261,5000 | 16 130 | 4 315 749 | 27.02 13:43 |
| TXM | 0,1010 | 0,0010 | 1,00% | 0,1010 | 0,1010 | 0,1010 | 5 670 | 573 | 27.02 11:00 |
| ULMA | 51,0000 | 0,5000 | 0,99% | 52,5000 | 52,5000 | 50,5000 | 162 | 8 208 | 27.02 11:54 |
| ULTGAMES | 18,8400 | -0,8600 | -4,37% | 19,5800 | 19,5800 | 18,8000 | 18 223 | 347 356 | 27.02 13:44 |
| UNIBEP | 8,9800 | -0,0800 | -0,88% | 9,0000 | 9,0000 | 8,9800 | 510 | 4 590 | 27.02 12:07 |
| UNICREDIT | 52,6000 | 0,6000 | 1,15% | 52,5800 | 52,6000 | 52,5800 | 11 | 579 | 27.02 11:16 |
| UNIMA | 2,2400 | -0,0800 | -3,45% | 2,2400 | 2,2400 | 2,2400 | 4 | 9 | 27.02 12:56 |
| UNIMOT | 25,6000 | -1,4000 | -5,19% | 26,4000 | 26,4000 | 25,2000 | 11 960 | 307 495 | 27.02 13:46 |
| URSUS | 0,6890 | -0,0390 | -5,36% | 0,7280 | 0,7280 | 0,6710 | 213 718 | 147 554 | 27.02 13:40 |
| VENTUREIN | 0,9100 | 0,0000 | 0,00% | 0,9080 | 0,9100 | 0,9080 | 712 | 648 | 27.02 12:48 |
| VIGOSYS | 450,0000 | 12,0000 | 2,74% | 464,0000 | 464,0000 | 450,0000 | 47 | 21 522 | 27.02 12:44 |
| VINDEXUS | 7,6800 | 0,0400 | 0,52% | 7,6400 | 7,6800 | 7,2000 | 483 | 3 567 | 27.02 10:17 |
| VISTAL | 1,6850 | -0,0800 | -4,53% | 1,7700 | 1,7700 | 1,5950 | 71 911 | 120 505 | 27.02 13:42 |
| VIVID | 1,4500 | -0,0600 | -3,97% | 1,5500 | 1,5500 | 1,4200 | 34 756 | 51 397 | 27.02 13:48 |
| VOTUM | 13,3500 | -1,0500 | -7,29% | 14,4000 | 14,4000 | 13,3000 | 21 010 | 284 873 | 27.02 13:35 |
| VOXEL | 33,3000 | 0,0000 | 0,00% | 33,3000 | 33,3000 | 33,2000 | 98 | 3 261 | 27.02 11:51 |
| VRG | 3,3550 | -0,1850 | -5,23% | 3,3100 | 3,5550 | 3,3100 | 46 200 | 158 543 | 27.02 13:48 |
| WADEX | 6,5200 | 0,0000 | 0,00% | 6,5200 | 6,5200 | 6,5200 | 10 | 65 | 27.02 11:29 |
| WARIMPEX | 7,0200 | 0,0000 | 0,00% | 7,0200 | 7,0200 | 7,0200 | 500 | 3 510 | 27.02 12:07 |
| WASKO | 1,4200 | 0,0300 | 2,16% | 1,3900 | 1,4300 | 1,3650 | 2 585 | 3 608 | 27.02 11:51 |
| WAWEL | 622,0000 | -12,0000 | -1,89% | 630,0000 | 630,0000 | 614,0000 | 94 | 58 450 | 27.02 12:56 |
| WIELTON | 6,0500 | -0,1800 | -2,89% | 6,2300 | 6,4700 | 6,0000 | 46 499 | 284 751 | 27.02 13:48 |
| WIKANA | 1,6800 | -0,0600 | -3,45% | 1,6800 | 1,6800 | 1,6800 | 325 | 546 | 27.02 10:53 |
| WINVEST | 0,1080 | 0,0000 | 0,00% | 0,1080 | 0,1080 | 0,1080 | 9 000 | 972 | 27.02 11:00 |
| WIRTUALNA | 79,4000 | 0,0000 | 0,00% | 76,2000 | 79,8000 | 76,2000 | 8 517 | 674 721 | 27.02 13:43 |
| WITTCHEN | 10,9000 | -0,1000 | -0,91% | 10,6000 | 11,1000 | 10,6000 | 1 281 | 14 081 | 27.02 13:16 |
| WOJAS | 4,8400 | 0,2200 | 4,76% | 4,8400 | 4,8400 | 4,8400 | 870 | 4 211 | 27.02 12:50 |
| WORKSERV | 0,4220 | 0,0010 | 0,24% | 0,4210 | 0,4380 | 0,4190 | 96 924 | 41 459 | 27.02 13:26 |
| XTB | 4,0100 | -0,0700 | -1,72% | 4,1300 | 4,1300 | 4,0000 | 10 394 | 42 473 | 27.02 13:03 |
| XTPL | 98,0000 | -2,0000 | -2,00% | 101,5000 | 101,5000 | 95,2000 | 2 465 | 239 380 | 27.02 13:40 |
| YOLO | 1,2100 | 0,0100 | 0,83% | 1,2000 | 1,2100 | 1,2000 | 64 | 77 | 27.02 11:37 |
| ZAMET | 0,9700 | -0,1000 | -9,35% | 0,9700 | 0,9700 | 0,9700 | 493 | 478 | 27.02 11:28 |
| ZASTAL | 1,6000 | -0,0500 | -3,03% | 1,6000 | 1,6000 | 1,6000 | 682 | 1 091 | 26.02 11:24 |
| ZEPAK | 6,4800 | -0,5000 | -7,16% | 6,8000 | 6,8000 | 6,1600 | 21 778 | 140 825 | 27.02 13:46 |
| ZPUE | 150,0000 | 0,0000 | 0,00% | 150,0000 | 150,0000 | 148,0000 | 147 | 21 854 | 27.02 13:36 |
| ZREMB | 0,6500 | -0,0250 | -3,70% | 0,6350 | 0,6750 | 0,6300 | 3 010 | 1 940 | 27.02 10:38 |
| ZUE | 4,0000 | -0,0600 | -1,48% | 4,0600 | 4,0600 | 3,8400 | 22 205 | 88 220 | 27.02 12:36 |
| ZYWIEC | 510,0000 | 0,0000 | 0,00% | 510,0000 | 510,0000 | 510,0000 | 1 | 510 | 27.02 09:34 |
