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 |
|---|---|---|---|---|---|---|---|---|---|
| ZYWIEC | 478,0000 | 2,0000 | 0,42% | 478,0000 | 478,0000 | 478,0000 | 2 | 956 | 09.07 11:17 |
| ZUE | 4,4200 | -0,0400 | -0,90% | 4,4400 | 4,4600 | 4,4200 | 1 110 | 4 927 | 09.07 12:30 |
| ZREMB | 0,8100 | -0,0850 | -9,50% | 0,8950 | 0,9000 | 0,8100 | 42 021 | 36 076 | 09.07 12:05 |
| ZPUE | 215,0000 | -1,0000 | -0,46% | 215,0000 | 215,0000 | 212,0000 | 359 | 76 842 | 09.07 12:36 |
| ZEPAK | 9,5800 | -0,0200 | -0,21% | 9,3000 | 9,5800 | 9,3000 | 1 600 | 15 300 | 09.07 12:24 |
| ZASTAL | 5,6500 | -0,2000 | -3,42% | 5,6500 | 5,6500 | 5,6500 | 126 | 712 | 08.07 11:07 |
| ZAMET | 0,9300 | 0,0000 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 20 | 19 | 09.07 09:01 |
| YOLO | 0,9000 | 0,0000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 872 | 785 | 03.07 13:33 |
| XTPL | 116,0000 | 4,0000 | 3,57% | 114,5000 | 117,0000 | 110,5000 | 1 963 | 224 404 | 09.07 12:27 |
| XTB | 14,3500 | -0,2500 | -1,71% | 14,7500 | 14,8500 | 14,3000 | 360 240 | 5 232 100 | 09.07 12:38 |
| WORKSERV | 0,4675 | 0,0100 | 2,19% | 0,4460 | 0,4700 | 0,4460 | 73 635 | 33 839 | 09.07 12:17 |
| WOJAS | 4,4600 | -0,0200 | -0,45% | 4,4600 | 4,4600 | 4,4600 | 2 | 9 | 09.07 09:00 |
| WITTCHEN | 8,3000 | -0,0800 | -0,95% | 8,3800 | 8,3800 | 8,1000 | 3 162 | 25 939 | 09.07 11:40 |
| WIRTUALNA | 71,8000 | 1,6000 | 2,28% | 70,8000 | 72,4000 | 70,2000 | 38 997 | 2 790 231 | 09.07 12:12 |
| WINVEST | 0,1100 | 0,0100 | 10,00% | 0,1100 | 0,1100 | 0,1100 | 89 164 | 9 808 | 01.07 11:10 |
| WIKANA | 1,9100 | 0,0000 | 0,00% | 1,8200 | 1,9100 | 1,8200 | 2 | 4 | 09.07 11:47 |
| WIELTON | 5,0200 | -0,1300 | -2,52% | 5,0700 | 5,1000 | 4,9950 | 64 950 | 327 020 | 09.07 12:25 |
| WAWEL | 584,0000 | 2,0000 | 0,34% | 582,0000 | 590,0000 | 578,0000 | 80 | 46 786 | 09.07 11:12 |
| WASKO | 1,5300 | 0,0200 | 1,32% | 1,5050 | 1,5300 | 1,4800 | 18 434 | 27 549 | 09.07 12:36 |
| WARIMPEX | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 128 | 717 | 08.07 09:00 |
| WADEX | 6,5600 | 0,0600 | 0,92% | 6,5600 | 6,9000 | 6,5600 | 4 255 | 27 941 | 09.07 10:52 |
| VRG | 2,4400 | -0,0450 | -1,81% | 2,4550 | 2,5000 | 2,4200 | 28 279 | 69 336 | 09.07 12:36 |
| VOXEL | 33,0000 | 2,3000 | 7,49% | 30,2000 | 33,0000 | 30,2000 | 40 620 | 1 336 901 | 09.07 11:01 |
| VOTUM | 12,5000 | 0,4500 | 3,73% | 12,0500 | 12,8500 | 12,0500 | 42 754 | 530 243 | 09.07 12:27 |
| VIVID | 2,8000 | -0,0300 | -1,06% | 2,8600 | 2,9000 | 2,7600 | 102 367 | 289 345 | 09.07 12:24 |
| VISTAL | 1,3440 | -0,0360 | -2,61% | 1,4280 | 1,4280 | 1,3440 | 262 | 352 | 09.07 11:55 |
| VINDEXUS | 5,6800 | -0,0200 | -0,35% | 5,7000 | 5,7200 | 5,6800 | 2 239 | 12 761 | 09.07 12:25 |
| VIGOSYS | 585,0000 | -15,0000 | -2,50% | 615,0000 | 620,0000 | 585,0000 | 524 | 316 070 | 09.07 12:27 |
| VENTUREIN | 1,6200 | -0,0400 | -2,41% | 1,7200 | 1,7200 | 1,6100 | 4 968 | 8 027 | 09.07 10:22 |
| URSUS | 0,7260 | -0,0100 | -1,36% | 0,7360 | 0,7500 | 0,7200 | 45 976 | 33 485 | 09.07 12:30 |
| UNIMOT | 43,5000 | 1,9000 | 4,57% | 41,6000 | 44,6000 | 41,6000 | 20 846 | 900 559 | 09.07 12:27 |
| UNIMA | 2,6200 | -0,1200 | -4,38% | 2,6800 | 2,6800 | 2,6200 | 230 | 610 | 08.07 14:16 |
| UNICREDIT | 38,2450 | -0,4600 | -1,19% | 38,3450 | 38,3450 | 38,2450 | 22 | 843 | 08.07 11:39 |
| UNIBEP | 9,0000 | 0,0400 | 0,45% | 8,8000 | 9,3000 | 8,8000 | 7 720 | 68 576 | 09.07 12:27 |
| ULTGAMES | 33,2500 | -0,5500 | -1,63% | 33,9000 | 33,9500 | 33,2000 | 7 010 | 235 053 | 09.07 12:38 |
| ULMA | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 30 | 1 440 | 09.07 09:00 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| TSGAMES | 592,0000 | -4,0000 | -0,67% | 597,0000 | 599,0000 | 592,0000 | 4 330 | 2 569 550 | 09.07 12:36 |
| TRITON | 2,1300 | 0,0400 | 1,91% | 2,0800 | 2,1300 | 2,0800 | 5 288 | 11 076 | 09.07 12:29 |
| TRANSPOL | 2,9700 | 0,0800 | 2,77% | 2,9000 | 2,9700 | 2,9000 | 6 629 | 19 576 | 09.07 12:22 |
| TRAKCJA | 2,4800 | 0,0450 | 1,85% | 2,4300 | 2,4900 | 2,4200 | 98 285 | 239 981 | 09.07 12:20 |
| TOYA | 5,4600 | -0,0800 | -1,44% | 5,5400 | 5,5400 | 5,4000 | 3 385 | 18 458 | 09.07 12:12 |
| TOWERINVT | 21,2000 | -0,4000 | -1,85% | 20,2000 | 21,2000 | 20,2000 | 150 | 3 080 | 06.07 17:00 |
| TORPOL | 13,3000 | 0,1000 | 0,76% | 13,4000 | 13,4500 | 13,2000 | 13 697 | 183 092 | 09.07 11:54 |
| TIM | 11,5500 | 0,1000 | 0,87% | 11,6000 | 11,9000 | 11,4500 | 26 641 | 312 480 | 09.07 12:00 |
| TESGAS | 6,8000 | -0,2000 | -2,86% | 7,4500 | 7,6000 | 6,7500 | 125 912 | 898 953 | 09.07 12:37 |
| TERMOREX | 0,7400 | 0,0100 | 1,37% | 0,7400 | 0,7400 | 0,7400 | 1 694 | 1 254 | 08.07 10:02 |
| TBULL | 34,0000 | -0,9000 | -2,58% | 35,4000 | 35,5000 | 33,0000 | 13 856 | 477 649 | 09.07 12:37 |
| TAURONPE | 2,5340 | 0,0180 | 0,72% | 2,5160 | 2,5520 | 2,5060 | 1 556 151 | 3 931 299 | 09.07 12:36 |
| TATRY | 150,0000 | -9,0000 | -5,66% | 150,0000 | 150,0000 | 150,0000 | 72 | 10 800 | 07.07 11:10 |
| TARCZYNSKI | 14,1000 | 0,1000 | 0,71% | 14,1000 | 14,1000 | 14,1000 | 202 | 2 848 | 09.07 11:00 |
| TALEX | 11,4000 | 0,2000 | 1,79% | 11,2000 | 11,4000 | 11,2000 | 278 | 3 150 | 09.07 11:11 |
| TALANX | 159,0000 | -9,0000 | -5,36% | 159,0000 | 159,0000 | 159,0000 | 12 | 1 908 | 12.06 10:19 |
| SYNEKTIK | 22,5000 | -0,5000 | -2,17% | 23,3000 | 23,3000 | 22,5000 | 6 348 | 144 333 | 09.07 12:38 |
| SYGNITY | 7,0000 | 0,0000 | 0,00% | 6,8800 | 7,0000 | 6,5200 | 22 097 | 152 861 | 09.07 12:30 |
| SWISSMED | 3,9200 | 0,4300 | 12,32% | 3,4900 | 4,1800 | 3,4800 | 51 853 | 194 137 | 09.07 12:26 |
| SUWARY | 16,4000 | 0,6000 | 3,80% | 16,4000 | 16,4000 | 16,0000 | 329 | 5 362 | 09.07 09:50 |
| SUNEX | 32,6000 | 2,7000 | 9,03% | 30,6000 | 34,9000 | 30,6000 | 138 313 | 4 615 009 | 09.07 12:38 |
| STELMET | 9,0000 | -0,1000 | -1,10% | 9,5500 | 9,5500 | 9,0000 | 3 692 | 33 413 | 09.07 11:37 |
| STARHEDGE | 0,5300 | -0,0380 | -6,69% | 0,5360 | 0,5540 | 0,4910 | 25 270 | 13 211 | 09.07 11:02 |
| STAPORKOW | 3,3200 | 0,0200 | 0,61% | 3,3000 | 3,4000 | 3,3000 | 4 849 | 16 125 | 08.07 17:00 |
| STALPROFI | 5,9200 | -0,0800 | -1,33% | 6,0000 | 6,0000 | 5,9200 | 1 060 | 6 324 | 09.07 09:40 |
| STALPROD | 164,0000 | 0,8000 | 0,49% | 165,0000 | 165,0000 | 163,4000 | 94 | 15 435 | 09.07 12:32 |
| STALEXP | 2,8200 | -0,0600 | -2,08% | 2,8300 | 2,8300 | 2,8200 | 4 500 | 12 704 | 09.07 11:13 |
| SOPHARMA | 15,0000 | 0,5000 | 3,45% | 15,0000 | 15,0000 | 15,0000 | 10 | 150 | 09.07 10:47 |
| SONEL | 9,7000 | 0,1000 | 1,04% | 9,7000 | 9,7000 | 9,7000 | 276 | 2 677 | 09.07 09:00 |
| SOLAR | 4,0000 | 0,0000 | 0,00% | 3,9000 | 4,0000 | 3,9000 | 10 039 | 40 123 | 09.07 10:44 |
| SOHODEV | 0,5200 | 0,0000 | 0,00% | 0,5200 | 0,5200 | 0,5200 | 16 | 8 | 09.07 11:18 |
| SNIEZKA | 85,0000 | 1,0000 | 1,19% | 85,0000 | 85,0000 | 85,0000 | 3 | 255 | 09.07 09:00 |
| SLEEPZAG | 0,5700 | 0,0300 | 5,56% | 0,5700 | 0,5700 | 0,5700 | 119 | 68 | 01.07 13:39 |
| SKYLINE | 0,6150 | 0,0000 | 0,00% | 0,6150 | 0,6150 | 0,6150 | 20 | 12 | 09.07 09:00 |
| SKOTAN | 2,1400 | -0,0100 | -0,47% | 2,1000 | 2,1500 | 2,0900 | 5 196 | 11 066 | 09.07 12:38 |
| SKARBIEC | 23,0000 | -0,3000 | -1,29% | 23,4000 | 23,5000 | 22,2000 | 3 785 | 87 037 | 09.07 11:30 |
| SIMPLE | 10,5000 | -0,1000 | -0,94% | 10,7000 | 10,8000 | 10,4000 | 7 038 | 75 112 | 09.07 12:17 |
| SILVANO | 7,2200 | -0,4600 | -5,99% | 7,5800 | 7,6000 | 7,2200 | 142 | 1 040 | 09.07 12:04 |
| SILVAIR-REGS | 4,8200 | -0,0100 | -0,21% | 4,8400 | 4,8400 | 4,8200 | 304 | 1 471 | 08.07 14:22 |
| SFINKS | 0,4440 | -0,0240 | -5,13% | 0,4420 | 0,4660 | 0,4420 | 2 462 | 1 092 | 09.07 12:33 |
| SESCOM | 20,0000 | 0,0000 | 0,00% | 19,2000 | 20,0000 | 18,1000 | 503 | 9 735 | 07.07 11:50 |
| SERINUS | 0,4160 | -0,0060 | -1,42% | 0,4260 | 0,4260 | 0,4100 | 121 788 | 50 963 | 09.07 12:19 |
| SELVITA-PDA | 49,0000 | 1,0000 | 2,08% | 49,0000 | 49,0000 | 49,0000 | 2 699 | 132 251 | 25.06 16:35 |
| SELVITA | 47,4000 | -0,1000 | -0,21% | 47,0000 | 47,5000 | 46,8000 | 1 358 | 63 944 | 09.07 12:18 |
| SELENAFM | 11,9500 | 0,4500 | 3,91% | 11,7000 | 11,9500 | 11,5000 | 1 571 | 18 455 | 09.07 12:24 |
| SEKO | 9,0000 | -0,1000 | -1,10% | 9,0000 | 9,0000 | 9,0000 | 400 | 3 600 | 08.07 09:04 |
| SECOGROUP | 14,0000 | 0,1000 | 0,72% | 13,8000 | 14,0000 | 13,5000 | 787 | 10 810 | 07.07 14:59 |
| SCOPAK | 0,0530 | 0,0025 | 4,95% | 0,0530 | 0,0530 | 0,0530 | 696 | 37 | 24.06 11:00 |
| SANWIL | 2,4200 | -0,0400 | -1,63% | 2,3800 | 2,4400 | 2,3600 | 96 596 | 231 229 | 09.07 12:30 |
| SANTANDER | 9,9700 | -0,2300 | -2,25% | 9,9500 | 10,2700 | 9,9500 | 6 783 | 67 717 | 09.07 12:38 |
| SANPL | 169,5000 | -0,3000 | -0,18% | 170,2000 | 171,3000 | 168,5000 | 22 394 | 3 807 246 | 09.07 12:37 |
| SANOK | 14,4000 | -0,2500 | -1,71% | 14,8500 | 14,8500 | 14,4000 | 817 | 11 823 | 09.07 12:25 |
| RYVU | 71,4000 | 0,4000 | 0,56% | 71,0000 | 72,0000 | 70,0000 | 923 | 65 405 | 09.07 12:32 |
| RUBICON | 2,7400 | 0,3400 | 14,17% | 2,9000 | 2,9000 | 2,5000 | 247 672 | 675 279 | 09.07 12:38 |
| ROPCZYCE | 20,2000 | -0,4000 | -1,94% | 20,7000 | 21,0000 | 20,2000 | 432 | 8 887 | 09.07 12:22 |
| RONSON | 1,1100 | 0,0100 | 0,91% | 1,1350 | 1,1400 | 1,1000 | 30 596 | 34 366 | 09.07 12:26 |
| RESBUD | 0,4400 | -0,0100 | -2,22% | 0,4400 | 0,4400 | 0,4400 | 500 | 220 | 07.07 15:00 |
| REMAK | 10,0000 | 0,0200 | 0,20% | 10,0000 | 10,0000 | 9,9800 | 1 125 | 11 234 | 09.07 10:13 |
| RELPOL | 6,0000 | 0,0400 | 0,67% | 6,0000 | 6,0000 | 5,9600 | 2 797 | 16 757 | 09.07 10:52 |
| REINO | 1,4400 | 0,0100 | 0,70% | 1,4400 | 1,4400 | 1,4400 | 2 | 3 | 09.07 09:00 |
| REINHOLD | 0,2000 | -0,0120 | -5,66% | 0,2000 | 0,2000 | 0,2000 | 24 413 | 4 883 | 09.07 11:25 |
| REGNON | 0,1840 | 0,0440 | 31,43% | 0,1600 | 0,1840 | 0,1600 | 16 484 | 2 810 | 07.07 15:01 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REDAN | 0,2700 | -0,0400 | -12,90% | 0,2900 | 0,3080 | 0,2700 | 43 050 | 12 196 | 09.07 11:01 |
| RAWLPLUG | 8,4400 | 0,0000 | 0,00% | 8,4400 | 8,4400 | 8,4400 | 2 555 | 21 564 | 09.07 11:25 |
| RANKPROGR | 1,4500 | 0,0000 | 0,00% | 1,4000 | 1,4500 | 1,4000 | 8 151 | 11 519 | 09.07 11:19 |
| RAINBOW | 19,5000 | -0,2000 | -1,02% | 19,7000 | 20,0000 | 19,5000 | 3 724 | 73 377 | 09.07 12:35 |
| RAFAMET | 16,7000 | 0,0000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 100 | 1 670 | 08.07 15:12 |
| RAFAKO | 1,2200 | 0,0020 | 0,16% | 1,2400 | 1,2400 | 1,2000 | 237 305 | 286 903 | 09.07 12:25 |
| RADPOL | 1,8000 | -0,0600 | -3,23% | 1,8700 | 1,8700 | 1,8000 | 3 589 | 6 461 | 09.07 11:07 |
| R22 | 30,0000 | 0,1000 | 0,33% | 30,2000 | 31,6000 | 29,9000 | 23 784 | 725 189 | 09.07 12:30 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| QUERCUS | 4,0000 | -0,1100 | -2,68% | 4,0000 | 4,1500 | 4,0000 | 10 867 | 43 792 | 09.07 12:33 |
| QUANTUM | 12,2000 | -1,3000 | -9,63% | 12,2000 | 12,2000 | 12,2000 | 130 | 1 586 | 09.07 11:02 |
| PZU | 28,8800 | 0,1200 | 0,42% | 28,8000 | 29,0000 | 28,6400 | 345 868 | 9 974 968 | 09.07 12:37 |
| PUNKPIRAT | 1,1000 | -0,0900 | -7,56% | 1,1900 | 1,2500 | 1,0700 | 285 906 | 325 303 | 09.07 12:38 |
| PULAWY | 89,8000 | 2,6000 | 2,98% | 87,8000 | 90,0000 | 87,8000 | 465 | 41 464 | 09.07 12:37 |
| PROVIDENT | 2,8300 | 0,0400 | 1,43% | 2,8000 | 2,8350 | 2,7900 | 53 742 | 151 315 | 09.07 12:31 |
| PROTEKTOR | 4,0800 | 0,1800 | 4,62% | 4,0600 | 4,1000 | 4,0000 | 12 961 | 52 660 | 09.07 12:04 |
| PROJPRZEM | 15,5500 | 0,4000 | 2,64% | 15,5500 | 15,5500 | 15,5500 | 30 | 467 | 09.07 09:00 |
| PROCHNIK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 1 551 312 | 15 513 | 17.01 15:19 |
| PROCHEM | 16,3000 | 0,0000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | 8 | 130 | 09.07 09:00 |
| PROCAD | 1,2100 | 0,1600 | 15,24% | 1,2100 | 1,2100 | 1,2100 | 16 600 | 20 086 | 09.07 11:02 |
| PRIMETECH | 0,8400 | -0,0100 | -1,18% | 0,8400 | 0,8400 | 0,8400 | 276 | 232 | 09.07 11:00 |
| PRIMAMODA | 0,8900 | 0,0000 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 500 | 445 | 18.06 15:00 |
| PRAIRIE | 0,6250 | -0,0150 | -2,34% | 0,6300 | 0,6490 | 0,6200 | 130 021 | 81 696 | 09.07 12:26 |
| PRAGMAINK | 6,7200 | 0,0000 | 0,00% | 6,7200 | 6,7200 | 6,7200 | 10 | 67 | 08.07 15:38 |
| PRAGMAFA | 10,0000 | -0,2000 | -1,96% | 10,0000 | 10,0000 | 9,6000 | 379 | 3 680 | 08.07 17:00 |
| POZBUD | 1,6800 | -0,0400 | -2,33% | 1,7100 | 1,7100 | 1,6800 | 4 912 | 8 273 | 09.07 12:21 |
| POLWAX | 4,0000 | -0,0400 | -0,99% | 4,0400 | 4,0400 | 3,9900 | 6 310 | 25 248 | 09.07 11:59 |
| POLNORD | 4,5000 | 0,0400 | 0,90% | 4,3500 | 4,5900 | 4,3500 | 15 684 | 70 283 | 09.07 12:23 |
| POLIMEXMS | 2,7500 | 0,1100 | 4,17% | 2,6400 | 2,8300 | 2,6300 | 437 824 | 1 211 558 | 09.07 12:29 |
| POLICE | 12,7000 | -0,1000 | -0,78% | 12,8000 | 12,8000 | 12,7000 | 90 | 1 151 | 09.07 12:35 |
| PMPG | 1,9600 | -0,3200 | -14,04% | 2,1800 | 2,1800 | 1,9500 | 17 995 | 37 219 | 09.07 12:07 |
| PLAZACNTR | 2,0800 | 0,0800 | 4,00% | 2,1600 | 2,1600 | 2,0000 | 3 458 | 6 938 | 09.07 11:18 |
| PLAYWAY | 538,0000 | 4,0000 | 0,75% | 540,0000 | 540,0000 | 535,0000 | 1 752 | 942 917 | 09.07 12:33 |
| PLAY | 31,0000 | 0,3800 | 1,24% | 30,5600 | 31,1600 | 30,5600 | 86 007 | 2 660 932 | 09.07 12:37 |
| PLATYNINW | 0,4900 | 0,0000 | 0,00% | 0,4900 | 0,4900 | 0,4900 | 2 000 | 980 | 26.06 11:00 |
| PLASTBOX | 1,7300 | 0,0000 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 4 188 | 7 245 | 09.07 11:41 |
| PKPCARGO | 14,2600 | 0,0000 | 0,00% | 14,2600 | 14,3600 | 14,0800 | 17 636 | 250 496 | 09.07 12:37 |
| PKOBP | 23,3900 | 0,0700 | 0,30% | 23,3500 | 23,5400 | 23,1700 | 860 434 | 20 107 378 | 09.07 12:38 |
| PKNORLEN | 61,0200 | -0,7400 | -1,20% | 62,0000 | 62,1800 | 60,8600 | 577 554 | 35 337 948 | 09.07 12:38 |
| PHN | 12,2500 | 0,0500 | 0,41% | 12,4000 | 12,5000 | 12,2500 | 978 | 11 992 | 09.07 12:25 |
| PHARMENA | 12,0000 | -0,2000 | -1,64% | 12,5000 | 12,5000 | 12,0000 | 1 289 | 15 765 | 09.07 11:53 |
| PGSSOFT | 12,2500 | -0,1000 | -0,81% | 12,2500 | 12,2500 | 12,1000 | 617 | 7 486 | 09.07 10:06 |
| PGO | 1,1400 | -0,0100 | -0,87% | 1,1500 | 1,1500 | 1,0500 | 17 393 | 19 188 | 08.07 10:37 |
| PGNIG | 4,8100 | 0,0700 | 1,48% | 4,7450 | 4,8100 | 4,7400 | 2 554 622 | 12 194 012 | 09.07 12:36 |
| PGE | 7,2800 | 0,1280 | 1,79% | 7,1800 | 7,3000 | 7,1320 | 673 053 | 4 870 402 | 09.07 12:38 |
| PFLEIDER | 26,2000 | -0,1000 | -0,38% | 26,2000 | 26,2000 | 26,2000 | 276 | 7 231 | 13.09 11:06 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PEPEES | 1,5900 | -0,0600 | -3,64% | 1,6500 | 1,6500 | 1,5800 | 35 064 | 57 103 | 09.07 12:27 |
| PEP | 49,4000 | -0,4000 | -0,80% | 50,6000 | 50,6000 | 46,3000 | 5 779 | 279 710 | 09.07 12:37 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEMANAGER | 11,9500 | 0,4000 | 3,46% | 11,9500 | 11,9500 | 11,6000 | 707 | 8 218 | 09.07 09:54 |
| PEKAO | 54,8000 | 0,3000 | 0,55% | 54,9800 | 55,0200 | 54,4000 | 110 633 | 6 055 274 | 09.07 12:38 |
| PEKABEX | 11,7000 | -0,2000 | -1,68% | 11,9000 | 12,1000 | 11,7000 | 7 676 | 91 876 | 09.07 12:17 |
| PEIXIN | 1,0200 | -0,1300 | -11,30% | 1,0620 | 1,0620 | 1,0200 | 1 212 | 1 287 | 29.04 15:00 |
| PCM | 23,5000 | 0,0000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 916 | 21 526 | 17.06 15:29 |
| PCCROKITA | 44,5000 | 0,2000 | 0,45% | 43,8000 | 44,5000 | 43,8000 | 2 384 | 105 437 | 09.07 12:28 |
| PCCEXOL | 3,9800 | -0,0500 | -1,24% | 4,1200 | 4,2500 | 3,9200 | 288 445 | 1 186 847 | 09.07 12:37 |
| PBSFINANSE | 0,3500 | 0,0000 | 0,00% | 0,3500 | 0,3500 | 0,3500 | 5 000 | 1 750 | 03.07 11:00 |
| PBKM | 81,4000 | -0,2000 | -0,25% | 82,0000 | 82,0000 | 81,4000 | 673 | 54 882 | 08.07 17:04 |
| PBG | 0,0500 | -0,0190 | -27,54% | 0,0500 | 0,0500 | 0,0500 | 3 910 865 | 195 543 | 08.07 12:54 |
| PATENTUS | 1,1650 | 0,0150 | 1,30% | 1,1300 | 1,1650 | 1,1300 | 1 375 | 1 584 | 09.07 11:16 |
| PANOVA | 12,2500 | 0,1500 | 1,24% | 12,0000 | 12,2500 | 12,0000 | 859 | 10 341 | 09.07 10:15 |
| PAMAPOL | 1,2200 | 0,0000 | 0,00% | 1,1700 | 1,2200 | 1,1700 | 2 795 | 3 358 | 09.07 11:32 |
| OVOSTAR | 69,5000 | -1,0000 | -1,42% | 69,5000 | 69,5000 | 69,5000 | 11 | 765 | 09.07 09:59 |
| OTMUCHOW | 1,5400 | 0,0500 | 3,36% | 1,5400 | 1,5400 | 1,5400 | 675 | 1 040 | 09.07 09:00 |
| OTLOG | 4,8600 | 0,0600 | 1,25% | 4,8000 | 4,8600 | 4,7200 | 4 871 | 23 335 | 09.07 12:33 |
| ORZBIALY | 10,0000 | 0,0000 | 0,00% | 9,9800 | 10,0000 | 9,9800 | 222 | 2 217 | 09.07 12:04 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| ORCOGROUP | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 650 | 650 | 09.07 12:38 |
| ORBIS | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 393 | 44 409 | 08.04 14:11 |
| ORANGEPL | 6,4200 | 0,0750 | 1,18% | 6,3200 | 6,4200 | 6,3200 | 803 939 | 5 138 614 | 09.07 12:36 |
| OPTEAM | 22,0000 | -0,8000 | -3,51% | 22,4000 | 22,4000 | 22,0000 | 1 023 | 22 798 | 09.07 11:22 |
| OPONEO.PL | 33,1000 | 1,4000 | 4,42% | 31,8000 | 33,2000 | 31,2000 | 4 580 | 147 856 | 09.07 12:35 |
| OPENFIN | 1,0150 | 0,0250 | 2,53% | 1,0300 | 1,0300 | 0,9800 | 1 398 | 1 409 | 09.07 10:03 |
| OEX | 15,5000 | -0,3000 | -1,90% | 15,5000 | 15,5000 | 15,5000 | 120 | 1 860 | 06.07 16:14 |
| ODLEWNIE | 4,7000 | -0,1000 | -2,08% | 4,7900 | 4,7900 | 4,6000 | 1 764 | 8 358 | 09.07 12:31 |
| OAT | 16,5000 | 0,5000 | 3,12% | 16,3000 | 17,0000 | 16,3000 | 25 418 | 426 261 | 09.07 12:38 |
| NTTSYSTEM | 2,5900 | 0,0000 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 1 | 3 | 09.07 09:02 |
| NOWAGALA | 0,6500 | -0,0200 | -2,99% | 0,6500 | 0,6500 | 0,6500 | 1 130 | 735 | 09.07 12:26 |
| NOVITA | 85,0000 | -0,2000 | -0,23% | 85,2000 | 86,0000 | 85,0000 | 154 | 13 120 | 09.07 12:31 |
| NOVATURAS | 9,7500 | 0,1000 | 1,04% | 9,7500 | 9,7500 | 9,7500 | 6 | 59 | 09.07 12:19 |
| NORTCOAST | 14,0000 | -0,0500 | -0,36% | 14,0000 | 14,0000 | 14,0000 | 1 632 | 22 848 | 09.07 09:00 |
| NEWAG | 25,7000 | -0,5000 | -1,91% | 26,2000 | 26,2000 | 25,7000 | 1 392 | 36 232 | 09.07 12:37 |
| NEUCA | 487,0000 | -8,0000 | -1,62% | 495,0000 | 495,0000 | 485,0000 | 173 | 84 315 | 09.07 12:14 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NETIA | 3,7800 | -0,0400 | -1,05% | 3,8700 | 3,8700 | 3,7800 | 514 | 1 953 | 09.07 10:05 |
| NANOGROUP | 1,9000 | -0,0800 | -4,04% | 1,9500 | 1,9500 | 1,9000 | 5 100 | 9 776 | 09.07 12:16 |
| MWTRADE | 1,9500 | -0,0400 | -2,01% | 1,9800 | 1,9800 | 1,9400 | 8 113 | 15 933 | 09.07 11:45 |
| MUZA | 2,4400 | -0,0800 | -3,17% | 2,4400 | 2,4400 | 2,4400 | 327 | 798 | 07.07 13:10 |
| MOSTALZAB | 0,8400 | 0,0060 | 0,72% | 0,8480 | 0,8480 | 0,8220 | 25 760 | 21 374 | 09.07 11:29 |
| MOSTALWAR | 5,0800 | 0,3300 | 6,95% | 4,6400 | 5,4400 | 4,6400 | 66 757 | 340 858 | 09.07 12:12 |
| MOSTALPLC | 9,3600 | -0,1400 | -1,47% | 9,5000 | 9,5000 | 9,3600 | 2 074 | 19 442 | 09.07 10:15 |
| MORIZON | 1,9700 | 0,0100 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 1 504 | 2 963 | 02.06 10:20 |
| MONNARI | 2,0700 | 0,0300 | 1,47% | 2,0500 | 2,0800 | 2,0500 | 17 679 | 36 430 | 09.07 12:35 |
| MOL | 23,7200 | 0,1800 | 0,76% | 23,4800 | 23,8400 | 23,2600 | 967 | 22 641 | 09.07 11:55 |
| MOJ | 1,4800 | 0,0300 | 2,07% | 1,4500 | 1,4800 | 1,4500 | 7 068 | 10 389 | 09.07 12:20 |
| MOBRUK | 218,0000 | 2,0000 | 0,93% | 218,0000 | 218,0000 | 218,0000 | 9 | 1 962 | 09.07 11:00 |
| MLSYSTEM | 59,8000 | 2,8000 | 4,91% | 57,0000 | 62,0000 | 57,0000 | 38 683 | 2 316 840 | 09.07 12:38 |
| MLPGROUP | 78,0000 | -2,0000 | -2,50% | 86,5000 | 86,5000 | 78,0000 | 9 | 745 | 09.07 10:24 |
| MIRBUD | 1,7000 | 0,0700 | 4,29% | 1,6400 | 1,7100 | 1,6400 | 307 036 | 516 985 | 09.07 12:36 |
| MIRACULUM | 1,2850 | 0,0650 | 5,33% | 1,2200 | 1,3200 | 1,2200 | 149 065 | 190 359 | 09.07 12:21 |
| MILLENNIUM | 3,0400 | 0,0180 | 0,60% | 3,0360 | 3,0700 | 3,0120 | 402 091 | 1 220 599 | 09.07 12:36 |
| MILKILAND | 0,4460 | -0,0140 | -3,04% | 0,4460 | 0,4460 | 0,4460 | 4 644 | 2 071 | 09.07 11:00 |
| MFO | 20,8000 | 0,0000 | 0,00% | 21,6000 | 21,6000 | 20,8000 | 67 | 1 395 | 09.07 09:22 |
| MEXPOLSKA | 1,9800 | 0,0000 | 0,00% | 2,0000 | 2,1400 | 1,9800 | 10 695 | 21 325 | 09.07 10:51 |
| MERCOR | 8,9200 | -0,1800 | -1,98% | 9,1000 | 9,1000 | 8,8800 | 3 399 | 30 815 | 09.07 11:45 |
| MERCATOR | 148,0000 | 16,0000 | 12,12% | 136,0000 | 148,0000 | 133,5000 | 82 574 | 11 588 070 | 09.07 12:38 |
| MENNICA | 18,8000 | 0,0000 | 0,00% | 18,8000 | 19,3000 | 18,8000 | 2 340 | 44 811 | 09.07 12:12 |
| MEGARON | 8,0000 | 0,2000 | 2,56% | 8,0000 | 8,0000 | 8,0000 | 20 | 160 | 18.06 11:00 |
| MEDICALG | 27,4000 | -1,0500 | -3,69% | 28,4000 | 28,4000 | 26,8500 | 6 450 | 176 543 | 09.07 12:34 |
| MEDIACAP | 2,2200 | -0,0500 | -2,20% | 2,3500 | 2,3500 | 2,2000 | 7 480 | 16 580 | 09.07 11:40 |
| MDIENERGIA | 2,9300 | 0,0000 | 0,00% | 2,9400 | 2,9400 | 2,8800 | 3 623 | 10 631 | 09.07 12:32 |
| MCI | 13,4000 | 0,4000 | 3,08% | 13,0000 | 13,5500 | 13,0000 | 9 624 | 127 545 | 09.07 11:43 |
| MBWS | 5,5100 | -0,0500 | -0,90% | 5,9800 | 5,9800 | 5,5100 | 1 172 | 6 645 | 09.07 10:42 |
| MBANK | 228,0000 | -1,2000 | -0,52% | 229,2000 | 233,0000 | 226,6000 | 8 780 | 2 007 511 | 09.07 12:38 |
| MAXCOM | 15,5000 | -0,3000 | -1,90% | 15,7000 | 15,9000 | 15,3000 | 3 736 | 57 746 | 09.07 12:23 |
| MASTERPHA | 3,9800 | -0,0100 | -0,25% | 4,0200 | 4,0200 | 3,9500 | 4 305 | 17 120 | 09.07 12:21 |
| MARVIPOL | 4,0600 | -0,0100 | -0,25% | 4,1000 | 4,1000 | 4,0600 | 6 391 | 26 186 | 09.07 12:07 |
| MANGATA | 51,0000 | 0,0000 | 0,00% | 51,0000 | 52,0000 | 51,0000 | 769 | 39 739 | 09.07 12:19 |
| MAKARONPL | 5,5000 | 0,0000 | 0,00% | 5,5000 | 5,5000 | 5,4000 | 4 682 | 25 401 | 09.07 12:35 |
| MABION | 39,8500 | 0,6500 | 1,66% | 39,5000 | 40,1000 | 38,7000 | 9 604 | 378 293 | 09.07 12:31 |
| LUBAWA | 1,2700 | 0,0150 | 1,20% | 1,2550 | 1,2800 | 1,2550 | 196 741 | 247 839 | 09.07 12:12 |
| LSISOFT | 14,7500 | 0,0000 | 0,00% | 14,7000 | 14,7500 | 14,7000 | 420 | 6 185 | 09.07 12:27 |
| LPP | 6 720,0000 | 135,0000 | 2,05% | 6 665,0000 | 6 745,0000 | 6 585,0000 | 2 725 | 18 275 724 | 09.07 12:37 |
| LOTOS | 60,0600 | 1,0400 | 1,76% | 59,1600 | 60,2200 | 58,9600 | 117 912 | 7 026 821 | 09.07 12:37 |
| LOKUM | 11,2000 | -0,3000 | -2,61% | 11,3000 | 11,3000 | 11,2000 | 160 | 1 801 | 09.07 09:27 |
| LIVECHAT | 77,7000 | -0,3000 | -0,38% | 78,9000 | 79,0000 | 75,2000 | 33 745 | 2 585 156 | 09.07 12:32 |
| LIBET | 1,9800 | 0,0300 | 1,54% | 1,9900 | 1,9900 | 1,9150 | 123 208 | 244 123 | 09.07 11:56 |
| LENTEX | 12,5500 | 0,6500 | 5,46% | 12,3500 | 12,5500 | 12,0500 | 76 006 | 939 162 | 09.07 12:25 |
| LENA | 3,4800 | 0,0800 | 2,35% | 3,4800 | 3,4800 | 3,4100 | 3 995 | 13 823 | 09.07 12:11 |
| LARQ | 2,6200 | 0,0400 | 1,55% | 2,5200 | 2,7700 | 2,5200 | 28 772 | 76 775 | 09.07 11:54 |
| LABOPRINT | 10,0000 | 0,1400 | 1,42% | 10,0000 | 10,0000 | 10,0000 | 7 | 70 | 09.07 09:00 |
| KSGAGRO | 1,5800 | -0,1000 | -5,95% | 1,6900 | 1,6900 | 1,5800 | 1 650 | 2 631 | 09.07 12:19 |
| KRVITAMIN | 4,9500 | -0,0900 | -1,79% | 5,0600 | 5,0600 | 4,9400 | 2 846 | 14 243 | 09.07 12:19 |
| KRUSZWICA | 60,0000 | 0,2000 | 0,33% | 60,0000 | 60,0000 | 59,8000 | 1 427 | 85 613 | 09.07 12:09 |
| KRUK | 102,6000 | -1,3000 | -1,25% | 103,0000 | 104,4000 | 101,8000 | 43 071 | 4 420 023 | 09.07 12:38 |
| KRKA | 378,0000 | -3,0000 | -0,79% | 386,0000 | 386,0000 | 378,0000 | 170 | 64 841 | 09.07 11:05 |
| KREDYTIN | 9,2000 | -0,3500 | -3,66% | 9,2000 | 9,2000 | 9,2000 | 137 | 1 260 | 06.07 15:56 |
| KREC | 6,2000 | 0,0000 | 0,00% | 6,0200 | 6,2000 | 6,0200 | 90 | 551 | 09.07 11:06 |
| KRAKCHEM | 0,6250 | -0,0050 | -0,79% | 0,6300 | 0,6300 | 0,6250 | 3 782 | 2 374 | 08.07 15:00 |
| KPPD | 29,6000 | 0,0000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 1 | 30 | 08.07 09:18 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KOMPUTRON | 2,4700 | -0,0200 | -0,80% | 2,4900 | 2,5000 | 2,4200 | 7 048 | 17 537 | 09.07 12:34 |
| KOMPAP | 7,6000 | -0,4000 | -5,00% | 8,1000 | 8,1000 | 7,6000 | 14 977 | 116 893 | 09.07 11:47 |
| KOGENERA | 38,5000 | 0,4000 | 1,05% | 38,4000 | 38,5000 | 38,1000 | 134 | 5 129 | 09.07 10:43 |
| KINOPOL | 7,5500 | 0,0000 | 0,00% | 7,5000 | 7,5500 | 7,4500 | 2 919 | 21 980 | 09.07 12:33 |
| KGL | 14,4000 | 0,4000 | 2,86% | 14,2000 | 14,7500 | 14,0500 | 37 888 | 547 761 | 09.07 12:28 |
| KGHM | 101,5000 | 4,3000 | 4,42% | 97,7000 | 101,7000 | 97,7000 | 969 455 | 97 051 640 | 09.07 12:38 |
| KETY | 462,0000 | -6,0000 | -1,28% | 467,5000 | 467,5000 | 461,0000 | 589 | 273 945 | 09.07 12:25 |
| KERNEL | 41,2000 | 0,0000 | 0,00% | 41,5000 | 41,7000 | 41,1000 | 2 287 | 94 276 | 09.07 12:33 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KCI | 0,7600 | -0,0300 | -3,80% | 0,7900 | 0,7940 | 0,7600 | 27 802 | 21 262 | 09.07 12:28 |
| KBDOM | 0,5000 | -0,0100 | -1,96% | 0,5100 | 0,5100 | 0,5000 | 4 713 | 2 384 | 08.07 15:00 |
| KANIA | 0,1060 | 0,0250 | 30,86% | 0,0970 | 0,1060 | 0,0970 | 3 077 800 | 313 734 | 01.10 15:29 |
| K2INTERNT | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 580 | 5 800 | 09.07 10:19 |
| JWWINVEST | 3,7900 | -0,0100 | -0,26% | 3,6500 | 3,7900 | 3,6500 | 11 | 42 | 09.07 11:02 |
| JWCONSTR | 2,7300 | -0,0400 | -1,44% | 2,7700 | 2,7700 | 2,7300 | 25 | 68 | 09.07 11:42 |
| JSW | 19,9000 | -0,2900 | -1,44% | 20,1900 | 20,4000 | 19,7000 | 213 390 | 4 269 165 | 09.07 12:36 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| IZOSTAL | 2,6900 | -0,0100 | -0,37% | 2,7000 | 2,7800 | 2,6900 | 12 869 | 35 299 | 09.07 11:39 |
| IZOLACJA | 1,4750 | -0,0050 | -0,34% | 1,4750 | 1,4750 | 1,4750 | 560 | 826 | 09.07 12:26 |
| IZOBLOK | 30,3000 | -0,2000 | -0,66% | 30,0000 | 31,1000 | 29,5000 | 476 | 14 200 | 08.07 16:48 |
| ITMTRADE | 0,1520 | -0,0020 | -1,30% | 0,1520 | 0,1670 | 0,1520 | 32 850 | 5 005 | 09.07 11:35 |
| IPOPEMA | 2,3400 | 0,0000 | 0,00% | 2,3600 | 2,4800 | 2,3400 | 13 801 | 32 709 | 09.07 12:22 |
| INVISTA | 0,3280 | -0,0120 | -3,53% | 0,3280 | 0,3280 | 0,3280 | 820 | 269 | 01.07 17:00 |
| INTROL | 2,9800 | 0,1400 | 4,93% | 2,8800 | 3,0800 | 2,8800 | 26 988 | 80 494 | 09.07 11:58 |
| INTERSPPL | 1,3900 | 0,0000 | 0,00% | 1,3850 | 1,3900 | 1,3850 | 4 | 6 | 09.07 10:20 |
| INTERFERI | 3,1400 | -0,0400 | -1,26% | 3,1400 | 3,1400 | 3,1400 | 1 583 | 4 971 | 09.07 09:00 |
| INTERCARS | 221,0000 | 11,0000 | 5,24% | 215,0000 | 228,0000 | 215,0000 | 1 004 | 222 521 | 09.07 12:37 |
| INTERBUD | 0,5750 | 0,0350 | 6,48% | 0,5750 | 0,5750 | 0,5750 | 151 | 87 | 09.07 11:27 |
| INTERAOLT | 16,0000 | 0,3500 | 2,24% | 15,6500 | 16,1000 | 15,6500 | 9 441 | 150 799 | 09.07 12:22 |
| INSTALKRK | 19,3000 | 0,0000 | 0,00% | 19,5500 | 19,6000 | 19,3000 | 1 599 | 31 183 | 09.07 12:30 |
| INPRO | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 2 | 10 | 09.07 09:02 |
| INGBSK | 146,2000 | 0,0000 | 0,00% | 147,6000 | 147,8000 | 146,2000 | 778 | 114 212 | 09.07 12:28 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INC | 7,8800 | 1,4600 | 22,74% | 7,0000 | 7,9000 | 6,6600 | 557 992 | 4 065 147 | 09.07 12:37 |
| IMS | 2,4800 | -0,0400 | -1,59% | 2,5200 | 2,5200 | 2,4400 | 18 356 | 44 860 | 09.07 10:39 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMPERA | 1,0700 | -0,0700 | -6,14% | 1,1300 | 1,1300 | 1,0700 | 667 | 741 | 09.07 11:08 |
| IMPEL | 7,8800 | 0,1800 | 2,34% | 7,8800 | 7,8800 | 7,8800 | 10 | 79 | 09.07 11:00 |
| IMMOBILE | 2,4000 | 0,0600 | 2,56% | 2,3100 | 2,4000 | 2,3100 | 502 | 1 160 | 09.07 09:59 |
| IMCOMPANY | 11,7000 | 0,0000 | 0,00% | 11,7000 | 11,7000 | 11,7000 | 452 | 5 288 | 09.07 12:22 |
| IIAAV | 70,5500 | 3,3500 | 4,99% | 69,8500 | 70,5500 | 69,8500 | 12 | 840 | 09.07 10:41 |
| IFSA | 0,3600 | 0,0100 | 2,86% | 0,3600 | 0,3600 | 0,3600 | 6 000 | 2 160 | 09.07 11:00 |
| IFIRMA | 4,1300 | 0,1200 | 2,99% | 4,0000 | 4,1700 | 4,0000 | 8 764 | 35 725 | 09.07 11:37 |
| IFCAPITAL | 0,7000 | 0,1000 | 16,67% | 0,6400 | 0,7000 | 0,6400 | 61 825 | 42 435 | 09.07 11:56 |
| IDMSA | 1,2300 | -0,0700 | -5,38% | 1,2400 | 1,2400 | 1,2000 | 22 004 | 26 784 | 09.07 12:15 |
| IDEABANK | 2,5300 | -0,0700 | -2,69% | 2,6100 | 2,6100 | 2,5300 | 53 890 | 138 601 | 09.07 12:25 |
| IBSM | 9,4000 | -2,0000 | -17,54% | 9,4000 | 9,4000 | 9,4000 | 79 | 743 | 09.07 11:00 |
| IALBGR | 0,4140 | 0,0100 | 2,48% | 0,4040 | 0,4440 | 0,3800 | 88 419 | 38 238 | 09.07 12:35 |
| I2DEV | 10,8000 | 0,1000 | 0,93% | 10,8000 | 10,8000 | 10,8000 | 200 | 2 160 | 09.07 11:12 |
| HYDROTOR | 31,8000 | 1,0000 | 3,25% | 31,0000 | 31,8000 | 31,0000 | 1 624 | 50 915 | 09.07 11:24 |
| HUBSTYLE | 0,5000 | -0,0150 | -2,91% | 0,5150 | 0,5200 | 0,4900 | 9 710 | 4 890 | 09.07 11:49 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HMINWEST | 10,4000 | 0,1000 | 0,97% | 10,4000 | 10,4000 | 10,4000 | 6 | 62 | 09.07 11:10 |
| HERKULES | 1,3050 | 0,0000 | 0,00% | 1,3050 | 1,3250 | 1,3000 | 27 605 | 36 240 | 09.07 11:40 |
| HELIO | 10,5000 | 0,1000 | 0,96% | 10,5000 | 10,5000 | 10,5000 | 2 | 21 | 09.07 09:02 |
| HARPER | 14,9500 | -0,3000 | -1,97% | 15,8000 | 15,8000 | 14,5000 | 64 486 | 975 074 | 09.07 12:38 |
| HANDLOWY | 38,7500 | -0,0500 | -0,13% | 39,2000 | 39,2000 | 38,7000 | 5 102 | 198 486 | 09.07 12:38 |
| GTC | 6,9200 | 0,0000 | 0,00% | 6,9600 | 6,9600 | 6,9200 | 1 240 | 8 588 | 09.07 11:51 |
| GRUPAAZOTY | 31,2000 | 0,0000 | 0,00% | 31,0000 | 31,4500 | 31,0000 | 11 151 | 347 872 | 09.07 12:36 |
| GRODNO | 8,1000 | -0,6000 | -6,90% | 8,9800 | 9,0000 | 7,6600 | 238 368 | 1 983 804 | 09.07 12:38 |
| GROCLIN | 1,3800 | -0,0100 | -0,72% | 1,3800 | 1,4100 | 1,3500 | 16 112 | 22 155 | 09.07 12:37 |
| GPW | 43,2500 | 0,5000 | 1,17% | 43,0000 | 43,2500 | 42,8000 | 10 200 | 438 209 | 09.07 12:33 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| GOBARTO | 6,1000 | 0,0000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 2 440 | 14 884 | 09.07 11:27 |
| GLCOSMED | 3,8600 | -0,0800 | -2,03% | 4,0000 | 4,0200 | 3,7800 | 102 069 | 395 878 | 09.07 12:38 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GETINOBLE | 0,2560 | -0,0040 | -1,54% | 0,2620 | 0,2620 | 0,2540 | 496 677 | 127 224 | 09.07 12:32 |
| GETIN | 1,2240 | -0,0220 | -1,77% | 1,2500 | 1,2500 | 1,2000 | 642 482 | 785 493 | 09.07 12:37 |
| GAMEOPS | 43,0000 | -0,1000 | -0,23% | 43,3000 | 43,9500 | 43,0000 | 8 383 | 363 660 | 09.07 12:25 |
| FORTE | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,4000 | 24,8000 | 29 306 | 758 757 | 09.07 12:36 |
| FON | 0,1650 | 0,0070 | 4,43% | 0,1580 | 0,1650 | 0,1580 | 68 083 | 10 861 | 09.07 12:28 |
| FMG | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 41 | 1 148 | 01.07 15:23 |
| FERRUM | 4,1800 | 0,0000 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 174 | 727 | 09.07 12:28 |
| FERRO | 18,4500 | 0,2000 | 1,10% | 18,3000 | 18,4500 | 18,2000 | 2 415 | 44 288 | 09.07 12:03 |
| FEERUM | 13,2500 | 0,0000 | 0,00% | 13,2500 | 13,2500 | 13,2500 | 1 | 13 | 09.07 09:01 |
| FASTFIN | 0,0890 | -0,0010 | -1,11% | 0,0890 | 0,0890 | 0,0890 | 9 880 | 879 | 01.07 11:00 |
| FASING | 13,0000 | -0,2000 | -1,52% | 13,2000 | 13,6000 | 13,0000 | 1 127 | 14 794 | 09.07 09:50 |
| FAMUR | 2,1850 | 0,0350 | 1,63% | 2,1600 | 2,2100 | 2,1500 | 193 787 | 422 649 | 09.07 12:25 |
| EVEREST | 24,8000 | 3,4000 | 15,89% | 21,4000 | 24,8000 | 20,0000 | 7 447 | 172 789 | 09.07 12:06 |
| EUROTEL | 21,0000 | 0,1000 | 0,48% | 20,8000 | 21,0000 | 20,8000 | 238 | 4 969 | 09.07 12:00 |
| EUROHOLD | 4,4000 | 0,4000 | 10,00% | 4,4000 | 4,4000 | 4,4000 | 10 | 44 | 08.07 16:04 |
| EUROCASH | 16,9700 | -0,0300 | -0,18% | 17,1600 | 17,1600 | 16,7900 | 115 695 | 1 956 415 | 09.07 12:36 |
| EUCO | 4,4400 | -0,0300 | -0,67% | 4,4800 | 4,4800 | 4,3000 | 3 383 | 14 645 | 09.07 12:27 |
| ESTAR | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2 | 3 | 27.12 11:21 |
| ESSYSTEM | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 100 | 348 | 08.01 09:00 |
| ESOTIQ | 8,9000 | 0,0000 | 0,00% | 8,9600 | 8,9600 | 8,9000 | 237 | 2 112 | 09.07 12:13 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ERG | 55,0000 | 11,0000 | 25,00% | 50,0000 | 55,0000 | 50,0000 | 3 098 | 162 274 | 09.07 12:28 |
| ERBUD | 22,5000 | 0,1000 | 0,45% | 22,4000 | 22,7000 | 21,7000 | 778 | 17 522 | 09.07 12:07 |
| ENTER | 31,4000 | -0,6000 | -1,88% | 32,0000 | 32,0000 | 31,2000 | 9 842 | 310 902 | 09.07 12:25 |
| ENERGOINS | 0,7900 | 0,0240 | 3,13% | 0,7660 | 0,7900 | 0,7300 | 8 470 | 6 456 | 09.07 10:53 |
| ENERGA | 8,1800 | 0,0500 | 0,62% | 8,1350 | 8,1900 | 8,1200 | 35 522 | 289 607 | 09.07 11:49 |
| ENELMED | 14,4000 | 0,0000 | 0,00% | 14,4000 | 14,4000 | 14,4000 | 30 | 432 | 09.07 09:00 |
| ENEA | 7,3000 | -0,0100 | -0,14% | 7,3100 | 7,3950 | 7,2500 | 113 931 | 831 116 | 09.07 12:34 |
| ENAP | 1,4900 | -0,0100 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 25 | 37 | 09.07 09:00 |
| EMCINSMED | 6,4000 | -0,3000 | -4,48% | 6,1000 | 6,4000 | 6,1000 | 259 | 1 580 | 09.07 10:35 |
| ELZAB | 5,8500 | -0,2500 | -4,10% | 6,1500 | 6,4000 | 5,8500 | 6 907 | 41 357 | 09.07 12:32 |
| ELKOP | 0,3700 | -0,0250 | -6,33% | 0,4000 | 0,4060 | 0,3600 | 44 124 | 16 918 | 09.07 12:27 |
| ELEMENTAL | 1,9000 | 0,0220 | 1,17% | 1,8560 | 1,9160 | 1,8320 | 29 984 | 56 124 | 09.07 12:31 |
| ELEKTROTI | 6,2400 | -0,1600 | -2,50% | 6,4000 | 6,4200 | 6,2200 | 6 671 | 41 698 | 09.07 12:27 |
| ELBUDOWA | 2,2600 | -0,0800 | -3,42% | 2,4000 | 2,4000 | 2,2300 | 19 947 | 45 395 | 09.07 12:37 |
| EKOEXPORT | 3,6700 | 0,0200 | 0,55% | 3,6050 | 3,7100 | 3,6050 | 13 421 | 48 785 | 09.07 12:27 |
| EFEKT | 4,7800 | -0,0200 | -0,42% | 4,6600 | 4,7800 | 4,6000 | 919 | 4 296 | 09.07 11:46 |
| EDINVEST | 2,2600 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,2600 | 7 804 | 17 733 | 09.07 09:31 |
| ECHO | 3,9700 | 0,1000 | 2,58% | 3,9200 | 3,9800 | 3,8600 | 17 772 | 69 842 | 09.07 11:58 |
| DROZAPOL | 1,4900 | -0,0400 | -2,61% | 1,3900 | 1,4950 | 1,3900 | 450 | 627 | 09.07 09:35 |
| DROP | 0,3700 | 0,0000 | 0,00% | 0,3700 | 0,3700 | 0,3700 | 26 | 10 | 09.07 11:00 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DOMDEV | 95,0000 | 0,0000 | 0,00% | 95,4000 | 95,4000 | 95,0000 | 2 146 | 203 871 | 09.07 12:34 |
| DINOPL | 196,0000 | -3,0000 | -1,51% | 200,0000 | 200,6000 | 195,3000 | 72 913 | 14 376 000 | 09.07 12:38 |
| DIGITREE | 6,8000 | 0,0000 | 0,00% | 6,8000 | 6,8000 | 6,3000 | 148 | 945 | 09.07 10:46 |
| DGA | 5,1600 | 0,0600 | 1,18% | 5,1600 | 5,1600 | 5,1600 | 10 | 52 | 09.07 09:00 |
| DEVELIA | 1,9740 | -0,0100 | -0,50% | 1,9860 | 2,0400 | 1,9620 | 94 280 | 187 531 | 09.07 12:34 |
| DELKO | 16,3000 | -0,1000 | -0,61% | 16,4000 | 16,6000 | 16,2000 | 1 581 | 25 950 | 09.07 12:05 |
| DEKPOL | 22,0000 | -0,8000 | -3,51% | 22,6000 | 22,6000 | 22,0000 | 1 442 | 32 324 | 09.07 11:01 |
| DECORA | 20,2000 | 0,1000 | 0,50% | 20,1000 | 20,2000 | 19,8000 | 746 | 14 987 | 09.07 12:28 |
| DEBICA | 74,0000 | 0,2000 | 0,27% | 73,2000 | 74,0000 | 73,2000 | 561 | 41 426 | 09.07 11:58 |
| DATAWALK | 157,0000 | 3,0000 | 1,95% | 154,0000 | 158,0000 | 152,0000 | 2 733 | 426 031 | 09.07 12:30 |
| CZTOREBKA | 0,4300 | 0,0100 | 2,38% | 0,4180 | 0,4300 | 0,4180 | 4 500 | 1 907 | 09.07 10:51 |
| CYFRPLSAT | 27,4000 | 0,4000 | 1,48% | 26,8200 | 27,5200 | 26,8200 | 84 932 | 2 318 198 | 09.07 12:38 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CPGROUP | 6,6400 | -0,0600 | -0,90% | 6,8800 | 6,8800 | 6,6400 | 121 | 808 | 09.07 10:16 |
| CORMAY | 1,2000 | -0,0200 | -1,64% | 1,2200 | 1,2300 | 1,2000 | 275 193 | 331 316 | 09.07 12:36 |
| COMPERIA | 2,4000 | -0,1000 | -4,00% | 2,4200 | 2,4200 | 2,4000 | 4 348 | 10 438 | 09.07 11:07 |
| COMP | 61,8000 | 0,0000 | 0,00% | 61,0000 | 62,0000 | 61,0000 | 372 | 22 942 | 09.07 10:39 |
| COMARCH | 211,0000 | 1,0000 | 0,48% | 214,0000 | 214,0000 | 209,0000 | 164 | 34 468 | 09.07 12:19 |
| COGNOR | 0,9660 | -0,0390 | -3,88% | 1,0200 | 1,0200 | 0,9660 | 128 946 | 126 633 | 09.07 12:37 |
| COALENERG | 0,3100 | 0,0400 | 14,81% | 0,2700 | 0,3100 | 0,2700 | 149 750 | 44 359 | 09.07 12:32 |
| CNT | 14,8000 | 0,2000 | 1,37% | 14,5000 | 14,8000 | 14,5000 | 340 | 4 935 | 09.07 12:23 |
| CLNPHARMA | 43,5500 | 0,0500 | 0,11% | 43,8000 | 43,8000 | 43,1000 | 6 896 | 300 259 | 09.07 12:35 |
| CITYSERV | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 30 | 270 | 07.07 11:56 |
| CIGAMES | 1,4300 | 0,1700 | 13,49% | 1,2740 | 1,4680 | 1,2720 | 7 818 710 | 10 871 952 | 09.07 12:38 |
| CIECH | 30,9000 | -0,1000 | -0,32% | 31,0000 | 31,2000 | 30,8500 | 17 713 | 548 590 | 09.07 12:32 |
| CFI | 0,3600 | 0,0010 | 0,28% | 0,3640 | 0,3640 | 0,3590 | 1 200 | 431 | 09.07 09:30 |
| CEZ | 81,5000 | -0,1000 | -0,12% | 81,5000 | 81,5000 | 81,5000 | 7 | 571 | 09.07 10:06 |
| CELTIC | 6,4000 | -0,1000 | -1,54% | 6,3000 | 6,4000 | 6,3000 | 1 523 | 9 603 | 09.07 09:58 |
| CDRL | 12,9000 | 0,2000 | 1,57% | 12,7000 | 12,9500 | 12,7000 | 420 | 5 427 | 09.07 12:33 |
| CDPROJEKT | 388,5000 | -10,6000 | -2,66% | 399,2000 | 400,9000 | 388,2000 | 151 250 | 59 795 008 | 09.07 12:38 |
| CCC | 61,2800 | 0,7600 | 1,26% | 60,5800 | 61,9000 | 60,5800 | 110 057 | 6 758 590 | 09.07 12:37 |
| CAPITAL | 1,3000 | 0,0600 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 1 050 | 1 365 | 09.07 11:00 |
| BUMECH | 2,6300 | -0,0300 | -1,13% | 2,5600 | 2,6300 | 2,5000 | 28 189 | 71 743 | 09.07 12:18 |
| BUDIMEX | 225,0000 | 7,0000 | 3,21% | 230,0000 | 230,0000 | 222,0000 | 9 904 | 2 248 657 | 09.07 12:33 |
| BSCDRUK | 40,2000 | -0,1000 | -0,25% | 40,5000 | 40,5000 | 40,2000 | 9 | 363 | 24.04 15:29 |
| BRASTER | 0,5400 | -0,0100 | -1,82% | 0,5470 | 0,5480 | 0,5150 | 299 865 | 158 404 | 09.07 12:33 |
| BOWIM | 2,5000 | 0,0000 | 0,00% | 2,5400 | 2,5400 | 2,5000 | 1 885 | 4 717 | 09.07 12:02 |
| BOS | 6,4200 | -0,0600 | -0,93% | 6,4800 | 6,5400 | 6,4000 | 13 169 | 84 981 | 09.07 12:32 |
| BORYSZEW | 3,6900 | -0,0050 | -0,14% | 3,7200 | 3,7500 | 3,6700 | 55 281 | 204 675 | 09.07 12:34 |
| BOOMBIT | 22,4500 | -0,5000 | -2,18% | 23,5000 | 24,0000 | 21,5000 | 53 094 | 1 236 906 | 09.07 12:35 |
| BOGDANKA | 22,4000 | -0,0500 | -0,22% | 22,3000 | 23,0000 | 22,3000 | 8 032 | 181 772 | 09.07 12:23 |
| BNPPPL | 48,9000 | 0,3000 | 0,62% | 48,2000 | 49,0000 | 48,2000 | 73 | 3 576 | 09.07 12:31 |
| BIOTON | 4,5100 | 0,0400 | 0,89% | 4,4700 | 4,5300 | 4,4400 | 22 212 | 99 226 | 09.07 12:26 |
| BIOMEDLUB | 8,8000 | 0,6400 | 7,84% | 8,3000 | 8,9600 | 7,9800 | 1 425 832 | 12 260 333 | 09.07 12:38 |
| BIK | 13,7000 | 0,0000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 2 | 27 | 09.07 09:00 |
| BETACOM | 9,2600 | -0,0400 | -0,43% | 9,3000 | 9,3000 | 9,2600 | 812 | 7 519 | 09.07 10:49 |
| BEST | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 1 | 17 | 07.07 09:00 |
| BERLING | 3,7200 | -0,0200 | -0,53% | 3,7200 | 3,7200 | 3,7200 | 999 | 3 716 | 07.07 15:10 |
| BENEFIT | 830,0000 | -6,0000 | -0,72% | 824,0000 | 830,0000 | 824,0000 | 2 437 | 2 016 185 | 09.07 12:30 |
| BEDZIN | 10,9000 | -1,1000 | -9,17% | 12,3000 | 12,4000 | 10,9000 | 1 957 | 22 315 | 01.07 16:44 |
| BBIDEV | 3,7200 | -0,1300 | -3,38% | 3,7200 | 3,7200 | 3,7200 | 432 | 1 607 | 09.07 11:06 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BAHOLDING | 0,7980 | -0,0010 | -0,13% | 0,8000 | 0,8000 | 0,7730 | 28 568 | 22 634 | 09.07 11:52 |
| AWBUD | 1,0600 | -0,0100 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 300 | 318 | 18.06 11:00 |
| AUTOPARTN | 5,6400 | 0,2000 | 3,68% | 5,4000 | 5,6800 | 5,3800 | 237 376 | 1 323 128 | 09.07 12:26 |
| AUGA | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 100 | 230 | 14.05 13:11 |
| ATREM | 1,9250 | 0,0150 | 0,79% | 1,9100 | 1,9250 | 1,8500 | 2 111 | 3 982 | 09.07 09:57 |
| ATMGRUPA | 4,7900 | -0,0800 | -1,64% | 4,7200 | 4,9000 | 4,6400 | 1 363 | 6 480 | 09.07 11:11 |
| ATM | 12,1000 | -0,4000 | -3,20% | 12,7000 | 12,7000 | 12,1000 | 1 254 | 15 396 | 01.07 13:17 |
| ATLASEST | 1,2500 | 0,0700 | 5,93% | 1,1500 | 1,2600 | 1,1500 | 35 866 | 42 590 | 09.07 11:22 |
| ATLANTIS | 0,6500 | 0,0000 | 0,00% | 0,6020 | 0,6500 | 0,6020 | 621 | 374 | 08.07 16:45 |
| ATLANTAPL | 5,0000 | -0,1600 | -3,10% | 4,9600 | 5,0000 | 4,9600 | 470 | 2 338 | 09.07 10:25 |
| ATENDE | 3,8000 | 0,1200 | 3,26% | 3,7000 | 3,8200 | 3,7000 | 4 895 | 18 510 | 09.07 11:37 |
| ATAL | 32,0000 | -0,8000 | -2,44% | 32,7000 | 32,7000 | 31,8000 | 1 187 | 38 353 | 09.07 10:44 |
| ASTARTA | 16,1000 | -0,2500 | -1,53% | 16,2000 | 16,4500 | 15,9500 | 10 725 | 172 810 | 09.07 12:37 |
| ASSECOSEE | 41,0000 | 0,0000 | 0,00% | 41,6000 | 42,0000 | 41,0000 | 691 | 28 853 | 09.07 12:08 |
| ASSECOPOL | 67,1000 | 0,6000 | 0,90% | 67,0000 | 67,7000 | 66,7000 | 22 162 | 1 491 182 | 09.07 12:33 |
| ASSECOBS | 32,0000 | -0,2000 | -0,62% | 32,6000 | 32,6000 | 31,0000 | 531 | 16 864 | 09.07 12:25 |
| ASMGROUP | 3,0400 | 0,0000 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 2 500 | 7 600 | 06.07 15:19 |
| ASBIS | 3,4250 | -0,0300 | -0,87% | 3,4800 | 3,4800 | 3,4100 | 83 754 | 289 746 | 09.07 12:35 |
| ARTIFEX | 8,5000 | 0,4200 | 5,20% | 8,7800 | 9,3000 | 8,2600 | 122 490 | 1 067 622 | 09.07 12:23 |
| ARTERIA | 4,9200 | 0,0600 | 1,23% | 4,9200 | 4,9200 | 4,9200 | 2 | 10 | 09.07 09:00 |
| ARCUS | 1,2000 | 0,2800 | 30,43% | 0,9900 | 1,2000 | 0,9200 | 17 360 | 18 077 | 09.04 17:00 |
| ARCTIC | 4,1700 | -0,0100 | -0,24% | 4,1800 | 4,1800 | 4,1500 | 7 240 | 30 161 | 09.07 12:35 |
| ARCHICOM | 18,5000 | 1,1000 | 6,32% | 17,0000 | 18,5000 | 17,0000 | 775 | 13 729 | 09.07 11:30 |
| APSENERGY | 2,8200 | 0,0000 | 0,00% | 2,8200 | 2,9800 | 2,7100 | 77 738 | 223 206 | 09.07 12:25 |
| APLISENS | 10,8000 | 0,0000 | 0,00% | 10,7000 | 10,8000 | 10,6000 | 155 | 1 649 | 09.07 11:22 |
| APATOR | 20,8000 | 0,0000 | 0,00% | 20,8000 | 21,0000 | 20,6000 | 4 858 | 101 058 | 09.07 12:25 |
| AMREST | 22,1000 | -0,4500 | -2,00% | 22,7000 | 22,7000 | 22,0000 | 75 604 | 1 686 167 | 09.07 12:37 |
| AMPLI | 0,2500 | 0,0000 | 0,00% | 0,2500 | 0,2500 | 0,2500 | 150 | 38 | 09.07 11:00 |
| AMICA | 129,0000 | -0,6000 | -0,46% | 129,0000 | 129,6000 | 127,0000 | 1 856 | 238 400 | 09.07 12:31 |
| AMBRA | 17,1500 | -0,0500 | -0,29% | 17,2000 | 17,2500 | 17,0500 | 1 844 | 31 700 | 09.07 12:31 |
| ALUMETAL | 38,4000 | -0,6000 | -1,54% | 39,0000 | 39,4000 | 38,4000 | 2 405 | 93 844 | 08.07 17:00 |
| ALTUSTFI | 1,2850 | 0,0100 | 0,78% | 1,3000 | 1,3000 | 1,2600 | 6 753 | 8 545 | 09.07 12:14 |
| ALTA | 1,1300 | -0,0100 | -0,88% | 1,1400 | 1,1400 | 1,1300 | 22 | 25 | 09.07 11:52 |
| ALIOR | 16,9300 | 0,1800 | 1,07% | 16,8000 | 16,9800 | 16,5500 | 193 342 | 3 252 793 | 09.07 12:38 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| AIRWAY | 0,7560 | -0,0340 | -4,30% | 0,7800 | 0,7900 | 0,7400 | 285 081 | 216 739 | 09.07 12:34 |
| AILLERON | 7,4600 | -0,3800 | -4,85% | 7,8800 | 7,8800 | 7,3000 | 17 762 | 133 891 | 09.07 11:59 |
| AIGAMES | 24,3000 | 2,7000 | 12,50% | 22,1000 | 25,0000 | 22,1000 | 55 194 | 1 300 647 | 09.07 12:38 |
| AGROTON | 3,7000 | 0,0800 | 2,21% | 3,6300 | 3,7400 | 3,4900 | 7 282 | 26 616 | 09.07 12:02 |
| AGORA | 9,0000 | -0,0200 | -0,22% | 9,0800 | 9,0800 | 8,7000 | 7 892 | 70 588 | 09.07 12:22 |
| ADIUVO | 4,7300 | -0,0900 | -1,87% | 4,8200 | 4,8500 | 4,7300 | 4 352 | 20 913 | 09.07 12:37 |
| ACTION | 4,2500 | -0,0500 | -1,16% | 4,3100 | 4,3400 | 4,1600 | 23 144 | 98 510 | 09.07 12:30 |
| ACAUTOGAZ | 40,3000 | 0,0000 | 0,00% | 40,0000 | 40,3000 | 39,9000 | 477 | 19 115 | 09.07 11:09 |
| ABPL | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 4 | 104 | 09.07 09:00 |
| ABMSOLID | 0,1100 | -0,1400 | -56,00% | 0,1500 | 0,1500 | 0,1100 | 13 590 | 1 891 | 26.07 15:20 |
| ABCDATA | 1,4280 | 0,0000 | 0,00% | 1,4280 | 1,4280 | 1,4260 | 37 335 | 53 313 | 22.07 13:14 |
| 4FUNMEDIA | 4,8600 | 0,0600 | 1,25% | 4,9500 | 4,9500 | 4,8600 | 222 | 1 079 | 09.07 09:57 |
| 11BIT | 524,0000 | -4,0000 | -0,76% | 526,0000 | 529,0000 | 512,0000 | 3 285 | 1 715 265 | 09.07 12:31 |
| 08OCTAVA | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 12 | 10 | 09.07 11:05 |
| 06MAGNA | 0,5800 | -0,0200 | -3,33% | 0,5750 | 0,5900 | 0,5450 | 125 212 | 71 228 | 09.07 12:36 |
