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 | 481,0000 | -2,0000 | -0,41% | 483,0000 | 483,0000 | 480,0000 | 2 019 | 971 786 | 13.01 14:31 |
| ZUE | 5,9400 | 0,0400 | 0,68% | 5,9000 | 5,9400 | 5,8400 | 2 125 | 12 456 | 26.09 17:00 |
| ZREMB | 3,1150 | -0,0050 | -0,16% | 3,1250 | 3,1450 | 3,0600 | 19 760 | 61 307 | 26.09 17:00 |
| ZPUE | 374,0000 | -13,0000 | -3,36% | 388,0000 | 388,0000 | 374,0000 | 28 | 10 534 | 01.12 09:16 |
| ZEPAK | 19,1400 | -0,0600 | -0,31% | 19,2000 | 19,4200 | 19,1200 | 3 678 | 70 716 | 26.09 16:45 |
| ZAMET | 1,6150 | 0,0050 | 0,31% | 1,6050 | 1,6200 | 1,5950 | 4 619 | 7 424 | 26.09 16:44 |
| YOLO | 0,3345 | -0,0015 | -0,45% | 0,3340 | 0,3390 | 0,3335 | 42 366 | 14 211 | 04.05 16:36 |
| XTPL | 174,5000 | 1,5000 | 0,87% | 172,0000 | 176,0000 | 171,5000 | 2 258 | 392 382 | 26.09 16:40 |
| XTB | 31,0000 | -0,1000 | -0,32% | 31,0400 | 31,2400 | 30,3200 | 281 284 | 8 679 164 | 26.09 17:01 |
| WOJAS | 8,1600 | 0,0000 | 0,00% | 8,1000 | 8,4600 | 8,0000 | 19 364 | 160 423 | 26.09 16:48 |
| WITTCHEN | 25,9000 | -0,6000 | -2,26% | 26,7000 | 26,8000 | 25,8000 | 44 255 | 1 156 572 | 26.09 17:03 |
| WIRTUALNA | 103,4000 | -1,6000 | -1,52% | 106,2000 | 106,2000 | 103,0000 | 3 644 | 381 798 | 26.09 17:00 |
| WINVEST | 0,4600 | 0,0100 | 2,22% | 0,4560 | 0,4600 | 0,4560 | 12 440 | 5 713 | 22.09 15:25 |
| WIKANA | 5,8000 | -0,2000 | -3,33% | 5,9500 | 5,9500 | 5,8000 | 2 118 | 12 548 | 26.09 16:23 |
| WIELTON | 8,0700 | -0,1400 | -1,71% | 8,1500 | 8,2200 | 8,0600 | 7 363 | 59 543 | 26.09 17:00 |
| WAWEL | 698,0000 | -2,0000 | -0,29% | 700,0000 | 702,0000 | 698,0000 | 48 | 33 568 | 26.09 16:48 |
| WASKO | 1,7200 | 0,0000 | 0,00% | 1,7200 | 1,7200 | 1,7000 | 1 928 | 3 290 | 26.09 16:07 |
| WARIMPEX | 4,5000 | 0,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 4 256 | 19 152 | 26.09 17:01 |
| VRG | 3,3300 | -0,0100 | -0,30% | 3,3400 | 3,3400 | 3,2800 | 17 049 | 56 297 | 26.09 16:49 |
| VOXEL | 56,6000 | 0,0000 | 0,00% | 56,6000 | 57,4000 | 55,6000 | 1 622 | 91 348 | 26.09 17:00 |
| VOTUM | 44,0000 | -0,9500 | -2,11% | 45,0000 | 45,0500 | 43,7000 | 15 538 | 685 065 | 26.09 17:00 |
| VIVID | 0,8940 | -0,0040 | -0,45% | 0,9040 | 0,9080 | 0,8780 | 2 557 | 2 272 | 26.09 16:36 |
| VISTAL | 0,4800 | -0,0490 | -9,26% | 0,5380 | 0,5380 | 0,4540 | 672 107 | 322 600 | 26.09 16:41 |
| VINDEXUS | 8,6800 | 0,2800 | 3,33% | 8,4600 | 8,7400 | 8,4600 | 11 246 | 97 020 | 26.09 16:44 |
| VIGOPHOTN | 538,0000 | -6,0000 | -1,10% | 538,0000 | 538,0000 | 534,0000 | 38 | 20 376 | 26.09 15:39 |
| VERCOM | 64,2000 | -0,2000 | -0,31% | 64,8000 | 65,0000 | 64,2000 | 718 | 46 356 | 26.09 17:00 |
| URTESTE | 106,0000 | 0,0000 | 0,00% | 103,0000 | 106,0000 | 103,0000 | 113 | 11 753 | 26.09 17:00 |
| URSUS | 0,0133 | -0,0010 | -6,99% | 0,0121 | 0,0200 | 0,0115 | 10 283 318 | 147 423 | 14.10 17:02 |
| UNIMOT | 104,8000 | 4,2000 | 4,17% | 101,2000 | 105,6000 | 100,6000 | 26 345 | 2 731 064 | 26.09 17:02 |
| UNIMA | 7,2600 | 0,0400 | 0,55% | 7,2200 | 7,2600 | 7,1400 | 3 905 | 28 310 | 26.09 17:00 |
| UNICREDIT | 105,7200 | -3,2800 | -3,01% | 105,7200 | 105,7200 | 105,7200 | 17 | 1 797 | 26.09 11:29 |
| UNIBEP | 9,4000 | 0,0200 | 0,21% | 9,3800 | 9,4400 | 9,3000 | 474 | 4 445 | 26.09 15:40 |
| UNFOLD | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 62 | 113 | 26.09 10:51 |
| ULTGAMES | 14,7000 | -0,2500 | -1,67% | 15,0500 | 15,0500 | 14,3000 | 3 165 | 46 147 | 26.09 16:48 |
| ULMA | 64,5000 | 1,5000 | 2,38% | 61,5000 | 64,5000 | 60,0000 | 357 | 22 000 | 26.09 17:00 |
| TSGAMES | 86,7000 | 1,5000 | 1,76% | 85,0500 | 86,7000 | 81,1500 | 39 046 | 3 283 572 | 26.09 17:00 |
| TRITON | 4,1200 | -0,2400 | -5,50% | 4,1200 | 4,1200 | 4,1200 | 100 | 412 | 26.09 15:00 |
| TRANSPOL | 3,6800 | 0,0800 | 2,22% | 3,6000 | 3,7000 | 3,5800 | 3 743 | 13 695 | 26.09 13:54 |
| TRAKCJA | 1,4350 | -0,0250 | -1,71% | 1,4600 | 1,4600 | 1,4250 | 45 811 | 65 938 | 26.09 17:00 |
| TOYA | 6,4000 | 0,0000 | 0,00% | 6,3200 | 6,4000 | 6,3000 | 9 177 | 58 270 | 26.09 17:01 |
| TOWERINVT | 8,0500 | 0,0500 | 0,63% | 8,0500 | 8,0500 | 8,0500 | 110 | 886 | 26.09 09:42 |
| TORPOL | 18,7200 | -0,0800 | -0,43% | 18,8600 | 19,3000 | 18,6400 | 19 207 | 364 531 | 26.09 17:00 |
| TIM | 48,2000 | -0,4500 | -0,92% | 48,3500 | 48,6000 | 48,2000 | 13 552 | 655 728 | 26.09 17:00 |
| TEXT | 145,0000 | -2,8000 | -1,89% | 147,8000 | 148,0000 | 143,4000 | 13 723 | 2 000 501 | 26.09 17:00 |
| TESGAS | 3,1600 | 0,0700 | 2,27% | 3,1600 | 3,1600 | 3,1600 | 130 | 411 | 26.09 13:51 |
| TERMOREX | 0,8500 | -0,0050 | -0,58% | 0,8500 | 0,8500 | 0,7950 | 2 645 | 2 121 | 26.09 15:30 |
| TENDERHUT | 13,8000 | -0,2000 | -1,43% | 13,7000 | 13,8000 | 13,2000 | 1 050 | 13 949 | 25.09 10:57 |
| TBULL | 6,4200 | 0,0400 | 0,63% | 6,4800 | 6,4800 | 6,4200 | 183 | 1 176 | 26.09 15:29 |
| TAURONPE | 3,6640 | 0,0650 | 1,81% | 3,5600 | 3,6690 | 3,5490 | 1 282 467 | 4 649 040 | 26.09 17:02 |
| TATRY | 124,0000 | -6,0000 | -4,62% | 124,0000 | 124,0000 | 124,0000 | 20 | 2 480 | 19.09 16:29 |
| TARCZYNSKI | 46,9000 | -0,2000 | -0,42% | 46,9000 | 46,9000 | 46,9000 | 5 | 235 | 26.09 17:00 |
| TALEX | 15,7000 | 1,1000 | 7,53% | 14,6000 | 16,0000 | 14,6000 | 1 367 | 21 139 | 26.09 16:36 |
| SYNEKTIK | 61,2000 | 0,4000 | 0,66% | 60,6000 | 62,2000 | 59,8000 | 14 580 | 888 313 | 26.09 17:00 |
| SYGNITY | 29,2000 | -2,3000 | -7,30% | 31,9000 | 31,9000 | 29,2000 | 505 | 15 524 | 26.09 16:30 |
| SWISSMED | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 7 809 | 85 118 | 13.06 15:20 |
| SUWARY | 31,0000 | -1,0000 | -3,12% | 31,0000 | 31,0000 | 31,0000 | 2 | 62 | 17.05 09:49 |
| SUNEX | 15,3000 | -0,0800 | -0,52% | 15,0000 | 15,3000 | 14,9000 | 6 661 | 99 951 | 26.09 17:00 |
| STSHOLDING | 24,7000 | 0,0000 | 0,00% | 24,7500 | 24,7500 | 24,6000 | 2 574 | 63 421 | 26.09 17:00 |
| STARHEDGE | 0,4300 | 0,0020 | 0,47% | 0,4300 | 0,4300 | 0,4300 | 5 186 | 2 230 | 25.09 11:12 |
| STAPORKOW | 3,2100 | -0,0900 | -2,73% | 3,2100 | 3,2100 | 3,2100 | 118 | 379 | 26.09 14:09 |
| STALPROFI | 8,5500 | -0,0500 | -0,58% | 8,6000 | 8,6100 | 8,5200 | 3 083 | 26 332 | 26.09 16:48 |
| STALPROD | 222,5000 | -2,5000 | -1,11% | 225,0000 | 225,0000 | 221,0000 | 536 | 119 335 | 26.09 17:00 |
| STALEXP | 2,5000 | 0,0000 | 0,00% | 2,5100 | 2,5100 | 2,5000 | 58 995 | 147 518 | 26.09 17:00 |
| SPYROSOFT | 410,0000 | -8,0000 | -1,91% | 415,0000 | 418,0000 | 408,0000 | 214 | 88 840 | 26.09 16:46 |
| SOPHARMA | 13,6000 | -0,2500 | -1,81% | 13,6000 | 13,6000 | 13,6000 | 100 | 1 360 | 26.09 14:56 |
| SONEL | 11,9500 | 0,3500 | 3,02% | 11,6000 | 12,0000 | 11,6000 | 1 430 | 16 998 | 26.09 16:28 |
| SOLAR | 4,6800 | 0,0000 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 1 | 5 | 26.09 09:02 |
| SOHODEV | 0,6600 | 0,0000 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 3 135 | 2 069 | 26.09 15:20 |
| SNTVERSE | 5,2050 | -0,0050 | -0,10% | 5,2550 | 5,2950 | 5,2000 | 65 776 | 344 374 | 26.09 17:01 |
| SNIEZKA | 76,6000 | 0,0000 | 0,00% | 77,8000 | 77,8000 | 76,6000 | 109 | 8 377 | 26.09 16:48 |
| SLEEPZAG | 0,7150 | -0,0550 | -7,14% | 0,7900 | 0,7900 | 0,7150 | 18 082 | 13 405 | 26.09 16:47 |
| SKYLINE | 1,6300 | -0,1200 | -6,86% | 1,6800 | 1,7400 | 1,6300 | 30 959 | 50 960 | 26.09 17:00 |
| SKARBIEC | 20,7000 | 0,4000 | 1,97% | 20,7000 | 20,9000 | 20,4000 | 1 163 | 24 151 | 26.09 17:00 |
| SIMFABRIC | 3,7550 | -0,0350 | -0,92% | 3,7900 | 3,7900 | 3,7200 | 10 156 | 37 913 | 26.09 17:04 |
| SILVANO | 4,5950 | 0,1550 | 3,49% | 4,4400 | 4,5950 | 4,4400 | 150 | 669 | 26.09 10:23 |
| SILVAIR-REGS | 4,3200 | -0,2600 | -5,68% | 4,5800 | 4,5800 | 4,3200 | 504 | 2 178 | 26.09 15:21 |
| SHOPER | 35,0000 | -1,5000 | -4,11% | 36,2000 | 36,4000 | 35,0000 | 33 034 | 1 172 619 | 26.09 16:46 |
| SFINKS | 0,9340 | 0,0240 | 2,64% | 0,9100 | 0,9360 | 0,9000 | 29 315 | 26 586 | 26.09 17:00 |
| SESCOM | 41,0000 | 0,0000 | 0,00% | 41,0000 | 41,8000 | 41,0000 | 180 | 7 406 | 26.09 16:36 |
| SERINUS | 3,6300 | -0,2100 | -5,47% | 3,8350 | 3,8400 | 3,6100 | 20 155 | 74 808 | 26.09 16:49 |
| SELVITA | 59,7000 | -2,1000 | -3,40% | 63,0000 | 63,0000 | 59,3000 | 13 367 | 803 306 | 26.09 16:49 |
| SELENAFM | 27,5000 | -0,5000 | -1,79% | 28,4000 | 28,4000 | 26,4000 | 1 034 | 27 946 | 26.09 16:13 |
| SEKO | 9,0500 | -0,2500 | -2,69% | 9,1000 | 9,1000 | 9,0500 | 851 | 7 737 | 26.09 15:40 |
| SECOGROUP | 25,6000 | 0,0000 | 0,00% | 25,0000 | 25,6000 | 25,0000 | 1 300 | 32 560 | 22.09 17:00 |
| SCPFL | 166,5000 | 0,5000 | 0,30% | 166,0000 | 167,0000 | 164,5000 | 1 173 | 194 436 | 26.09 17:00 |
| SATIS | 0,5880 | 0,0000 | 0,00% | 0,5700 | 0,5880 | 0,5700 | 271 | 156 | 25.09 16:30 |
| SANWIL | 1,6700 | -0,0150 | -0,89% | 1,6900 | 1,6900 | 1,6350 | 2 054 | 3 376 | 26.09 16:19 |
| SANTANDER | 15,6060 | -0,3320 | -2,08% | 15,7000 | 15,7000 | 15,5380 | 1 494 | 23 418 | 26.09 12:32 |
| SANPL | 354,0000 | 5,6000 | 1,61% | 346,4000 | 358,8000 | 343,6000 | 43 545 | 15 417 579 | 26.09 17:02 |
| SANOK | 20,2000 | 0,6000 | 3,06% | 19,5000 | 20,4000 | 19,2000 | 14 876 | 297 121 | 26.09 17:00 |
| RYVU | 63,5000 | -1,5000 | -2,31% | 65,0000 | 65,0000 | 61,6000 | 34 568 | 2 174 384 | 26.09 17:00 |
| ROPCZYCE | 39,8000 | 0,0000 | 0,00% | 39,8000 | 39,8000 | 39,3000 | 788 | 31 195 | 26.09 16:22 |
| RESBUD | 0,5800 | 0,0020 | 0,35% | 0,5780 | 0,5800 | 0,5780 | 4 000 | 2 312 | 26.09 11:20 |
| REMAK | 13,8500 | 0,3500 | 2,59% | 14,0000 | 14,0000 | 13,5000 | 1 063 | 14 798 | 26.09 15:12 |
| RELPOL | 8,3000 | -0,1600 | -1,89% | 8,5200 | 8,5200 | 8,3000 | 7 818 | 65 350 | 26.09 17:00 |
| REINO | 1,4600 | 0,0000 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 2 | 3 | 26.09 09:02 |
| REINHOLD | 0,0880 | 0,0040 | 4,76% | 0,0880 | 0,0880 | 0,0880 | 14 200 | 1 250 | 20.09 11:11 |
| REDAN | 0,4100 | -0,0080 | -1,91% | 0,4100 | 0,4100 | 0,3920 | 8 521 | 3 476 | 26.09 16:41 |
| RAWLPLUG | 14,1500 | 0,1500 | 1,07% | 14,0000 | 14,1500 | 14,0000 | 866 | 12 133 | 26.09 14:19 |
| RANKPROGR | 2,2400 | -0,0800 | -3,45% | 2,2800 | 2,2800 | 2,2300 | 55 121 | 123 731 | 26.09 17:00 |
| RAINBOW | 39,5000 | -0,7000 | -1,74% | 40,1000 | 40,1000 | 38,8000 | 34 353 | 1 364 179 | 26.09 16:49 |
| RAFAMET | 16,2000 | -0,4000 | -2,41% | 16,6000 | 16,8000 | 16,2000 | 102 | 1 696 | 26.09 15:01 |
| RAFAKO | 1,1200 | 0,0100 | 0,90% | 1,1300 | 1,1440 | 1,0600 | 426 858 | 468 306 | 26.09 17:00 |
| RAEN | 0,6600 | 0,1500 | 29,41% | 0,5800 | 0,6600 | 0,5720 | 2 241 259 | 1 364 340 | 26.09 14:11 |
| QUERCUS | 4,1200 | 0,1000 | 2,49% | 4,0800 | 4,1900 | 4,0800 | 4 041 | 16 626 | 26.09 16:49 |
| QUANTUM | 26,6000 | -0,2000 | -0,75% | 26,6000 | 26,6000 | 26,6000 | 105 | 2 793 | 26.09 15:00 |
| PZU | 41,6000 | 0,7000 | 1,71% | 40,8000 | 41,7600 | 40,6600 | 2 235 795 | 92 850 304 | 26.09 17:04 |
| PURE | 14,4600 | 0,5000 | 3,58% | 13,9600 | 14,6600 | 13,9600 | 8 890 | 128 509 | 26.09 17:00 |
| PULAWY | 70,8000 | -1,0000 | -1,39% | 70,4000 | 71,4000 | 70,0000 | 467 | 32 925 | 26.09 16:45 |
| PROTEKTOR | 2,0350 | -0,0500 | -2,40% | 2,0800 | 2,0800 | 2,0300 | 9 568 | 19 678 | 26.09 17:02 |
| PROCHEM | 32,0000 | 0,0000 | 0,00% | 32,0000 | 32,0000 | 32,0000 | 3 | 96 | 26.09 09:00 |
| PROCAD | 2,4000 | -0,0200 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 615 | 1 476 | 28.06 11:00 |
| PRIMETECH | 0,7900 | 0,0000 | 0,00% | 0,8200 | 0,8200 | 0,7900 | 2 474 | 2 026 | 26.09 15:00 |
| PRIMAMODA | 0,8400 | 0,1300 | 18,31% | 0,7700 | 0,8400 | 0,7700 | 2 | 2 | 04.05 15:00 |
| PRAGMAINK | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 480 | 1 920 | 26.09 16:44 |
| POLWAX | 2,3000 | 0,0000 | 0,00% | 2,3300 | 2,3300 | 2,3000 | 1 269 | 2 934 | 26.09 14:37 |
| POLTREG | 59,8000 | 0,4000 | 0,67% | 59,4000 | 60,0000 | 58,8000 | 383 | 22 820 | 26.09 12:32 |
| POLIMEXMS | 4,2100 | -0,0600 | -1,41% | 4,2700 | 4,2900 | 4,2050 | 134 694 | 571 236 | 26.09 17:00 |
| POLICE | 12,6000 | 0,2500 | 2,02% | 12,5000 | 12,6000 | 12,4500 | 4 132 | 51 449 | 26.09 13:15 |
| POLCOLORIT | 1,9500 | -0,4300 | -18,07% | 3,4900 | 3,4900 | 1,6000 | 271 923 | 590 407 | 26.09 17:03 |
| PMPG | 3,3400 | -0,0400 | -1,18% | 3,3800 | 3,3800 | 3,3400 | 2 700 | 9 041 | 26.09 09:26 |
| PLAZACNTR | 2,1900 | -0,1300 | -5,60% | 2,3600 | 2,3600 | 2,1500 | 41 748 | 92 453 | 26.09 17:00 |
| PLAYWAY | 422,5000 | -11,5000 | -2,65% | 433,0000 | 433,0000 | 419,0000 | 2 269 | 955 162 | 26.09 17:00 |
| PKPCARGO | 14,8000 | -0,2000 | -1,33% | 15,0000 | 15,0800 | 14,8000 | 39 240 | 583 991 | 26.09 17:02 |
| PKOBP | 34,7700 | 0,8800 | 2,60% | 33,8300 | 35,0000 | 33,5900 | 1 923 115 | 66 288 912 | 26.09 17:00 |
| PKNORLEN | 59,2700 | -0,7000 | -1,17% | 59,5000 | 59,6800 | 58,7500 | 1 628 982 | 96 446 392 | 26.09 17:04 |
| PJPMAKRUM | 15,7000 | 0,1000 | 0,64% | 15,8000 | 15,8000 | 15,7000 | 323 | 5 095 | 26.09 12:31 |
| PHOTON | 10,1400 | -0,0400 | -0,39% | 10,0200 | 10,2000 | 9,9000 | 3 006 | 30 260 | 26.09 17:00 |
| PHN | 11,8000 | 0,0000 | 0,00% | 11,8500 | 11,8500 | 11,6500 | 2 292 | 26 704 | 26.09 17:00 |
| PHARMENA | 5,9600 | -0,0200 | -0,33% | 5,9800 | 5,9800 | 5,6600 | 1 085 | 6 171 | 26.09 16:29 |
| PGNIG | 5,1480 | 0,0780 | 1,54% | 5,0700 | 5,1840 | 4,9800 | 19 995 214 | 102 656 320 | 28.10 17:02 |
| PGFGROUP | 0,5800 | 0,0800 | 16,00% | 0,5000 | 0,5800 | 0,4800 | 481 469 | 261 779 | 26.09 17:00 |
| PGE-PDA | 10,0000 | 0,3000 | 3,09% | 10,0000 | 10,0000 | 10,0000 | 1 000 | 10 000 | 03.06 09:25 |
| PGE | 7,6520 | 0,0920 | 1,22% | 7,5600 | 7,7180 | 7,4740 | 2 069 867 | 15 768 746 | 26.09 17:02 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PEPEES | 1,2400 | -0,0100 | -0,80% | 1,2600 | 1,2600 | 1,2000 | 30 414 | 36 792 | 26.09 17:00 |
| PEPCO | 26,1200 | 0,1000 | 0,38% | 26,0200 | 26,3200 | 25,7200 | 716 339 | 18 724 068 | 26.09 17:00 |
| PEP | 73,3000 | -0,9000 | -1,21% | 74,2000 | 74,2000 | 73,0000 | 660 | 48 258 | 26.09 17:00 |
| PEMUG | 0,8240 | 0,0600 | 7,85% | 0,7500 | 0,8240 | 0,7500 | 37 382 | 29 517 | 26.09 16:38 |
| PEKAO | 99,6600 | 2,1200 | 2,17% | 97,7000 | 100,4000 | 96,6400 | 400 762 | 39 804 920 | 26.09 17:03 |
| PEKABEX | 21,4000 | 0,9000 | 4,39% | 21,0000 | 21,4000 | 20,3000 | 75 009 | 1 573 828 | 26.09 17:00 |
| PCFGROUP | 38,8000 | 0,8000 | 2,11% | 38,2500 | 38,9500 | 37,5000 | 3 194 | 121 365 | 26.09 16:44 |
| PCCROKITA | 86,9000 | 0,5000 | 0,58% | 86,6000 | 86,9000 | 86,4000 | 2 872 | 249 107 | 26.09 17:00 |
| PCCEXOL | 2,9700 | 0,0000 | 0,00% | 2,9600 | 2,9750 | 2,9450 | 19 389 | 57 295 | 26.09 17:00 |
| PBSFINANSE | 1,1700 | 0,0400 | 3,54% | 1,2000 | 1,2000 | 1,1700 | 1 244 | 1 456 | 26.09 15:23 |
| PBG | 0,0220 | 0,0020 | 10,00% | 0,0220 | 0,0220 | 0,0220 | 683 119 | 15 029 | 20.09 11:56 |
| PATENTUS | 3,8700 | -0,1800 | -4,44% | 4,1000 | 4,1200 | 3,8600 | 48 284 | 191 155 | 26.09 17:00 |
| PASSUS | 20,4000 | -0,2000 | -0,97% | 20,6000 | 21,2000 | 20,2000 | 126 | 2 589 | 26.09 16:25 |
| PANOVA | 15,0000 | 0,3000 | 2,04% | 14,8000 | 15,0000 | 14,3000 | 6 291 | 92 824 | 26.09 17:00 |
| PAMAPOL | 3,4650 | -0,0150 | -0,43% | 3,4050 | 3,4650 | 3,3600 | 1 316 | 4 438 | 25.09 17:00 |
| OVOSTAR | 62,0000 | 0,0000 | 0,00% | 62,0000 | 62,0000 | 59,5000 | 709 | 42 790 | 26.09 16:00 |
| OTMUCHOW | 3,8000 | 0,0200 | 0,53% | 3,7800 | 3,8000 | 3,7800 | 2 555 | 9 684 | 26.09 14:06 |
| OTLOG | 44,2000 | 0,1000 | 0,23% | 44,4000 | 44,9000 | 44,0000 | 4 754 | 209 986 | 26.09 17:00 |
| ORZBIALY | 31,8000 | 0,2000 | 0,63% | 31,8000 | 31,8000 | 31,8000 | 118 | 3 752 | 26.09 15:00 |
| ORCOGROUP | 2,3000 | -0,1600 | -6,50% | 2,3000 | 2,3600 | 2,3000 | 1 373 | 3 172 | 21.09 17:00 |
| ORANGEPL | 7,5900 | -0,0200 | -0,26% | 7,6100 | 7,6100 | 7,5140 | 1 042 998 | 7 875 942 | 26.09 17:01 |
| OPTEAM | 6,7200 | -0,2800 | -4,00% | 6,9400 | 7,0000 | 6,7200 | 1 715 | 11 758 | 26.09 14:15 |
| OPONEO.PL | 43,5000 | 0,2000 | 0,46% | 42,6000 | 43,5000 | 42,6000 | 732 | 31 528 | 26.09 17:00 |
| OPENFIN | 0,0540 | 0,0000 | 0,00% | 0,0550 | 0,0550 | 0,0540 | 27 290 | 1 501 | 02.02 15:00 |
| ONESANO | 1,2550 | -0,0550 | -4,20% | 1,2900 | 1,3100 | 1,2500 | 16 411 | 20 847 | 26.09 17:00 |
| ONDE | 10,1000 | 0,0800 | 0,80% | 10,0200 | 10,3800 | 10,0000 | 13 805 | 139 558 | 26.09 17:00 |
| OEX | 45,3000 | 0,1000 | 0,22% | 46,6000 | 46,6000 | 45,3000 | 62 | 2 812 | 26.09 17:00 |
| ODLEWNIE | 9,2500 | -0,1500 | -1,60% | 9,4000 | 9,6500 | 9,0500 | 4 974 | 46 550 | 26.09 16:21 |
| NTTSYSTEM | 5,1800 | 0,0800 | 1,57% | 5,0000 | 5,1800 | 5,0000 | 2 663 | 13 628 | 26.09 17:00 |
| NTCAPITAL | 0,7060 | 0,0220 | 3,22% | 0,6840 | 0,7100 | 0,6660 | 10 583 | 7 250 | 26.09 17:00 |
| NOVITA | 122,0000 | 0,0000 | 0,00% | 122,0000 | 122,0000 | 122,0000 | 60 | 7 320 | 26.09 12:59 |
| NOVAVISGR | 2,6700 | -0,0200 | -0,74% | 2,6900 | 2,7000 | 2,6000 | 15 330 | 40 507 | 26.09 17:00 |
| NOVATURAS | 17,1000 | -1,6500 | -8,80% | 17,1000 | 17,1000 | 17,1000 | 26 | 445 | 26.09 13:56 |
| NEXITY | 3,4900 | 0,0000 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 54 | 188 | 26.09 09:07 |
| NEWAG | 19,5500 | -0,2000 | -1,01% | 19,8000 | 19,8000 | 19,4000 | 1 537 | 29 961 | 26.09 17:00 |
| NEUCA | 687,0000 | -8,0000 | -1,15% | 695,0000 | 697,0000 | 687,0000 | 777 | 539 679 | 26.09 17:00 |
| NANOGROUP | 0,9240 | -0,0160 | -1,70% | 0,9500 | 0,9500 | 0,9000 | 13 133 | 12 062 | 26.09 16:33 |
| MWTRADE | 6,3000 | 0,2000 | 3,28% | 6,0000 | 6,3000 | 6,0000 | 249 | 1 494 | 25.09 12:18 |
| MUZA | 16,7000 | 0,6000 | 3,73% | 16,4000 | 16,9000 | 16,0000 | 2 556 | 42 274 | 26.09 17:00 |
| MOVIEGAMES | 35,0000 | 1,7000 | 5,11% | 33,2000 | 35,6000 | 32,3000 | 11 658 | 397 758 | 26.09 16:49 |
| MOSTALZAB | 3,7800 | 0,0500 | 1,34% | 3,7300 | 3,9000 | 3,6000 | 93 178 | 344 991 | 26.09 17:00 |
| MOSTALWAR | 6,8600 | 0,3600 | 5,54% | 6,5600 | 6,8600 | 6,5600 | 1 939 | 12 966 | 26.09 16:33 |
| MOSTALPLC | 18,7000 | 0,5000 | 2,75% | 18,2000 | 19,5500 | 17,9500 | 2 030 | 37 682 | 26.09 16:49 |
| MONNARI | 5,9200 | -0,1600 | -2,63% | 5,9600 | 6,1000 | 5,6400 | 45 929 | 267 546 | 26.09 16:30 |
| MOLECURE | 18,0200 | -1,0000 | -5,26% | 19,2400 | 19,2400 | 17,9800 | 31 078 | 565 929 | 26.09 17:00 |
| MOL | 32,4200 | -0,3000 | -0,92% | 32,1800 | 32,9000 | 32,1800 | 68 641 | 2 237 995 | 26.09 16:30 |
| MOJ | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 769 | 1 615 | 25.09 15:14 |
| MOBRUK | 270,0000 | -5,5000 | -2,00% | 275,0000 | 275,5000 | 268,0000 | 2 497 | 674 415 | 26.09 17:00 |
| MLSYSTEM | 65,8000 | -0,9000 | -1,35% | 66,5000 | 66,9000 | 64,0000 | 5 695 | 370 064 | 26.09 17:00 |
| MLPGROUP-PDA | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 13 000 | 910 000 | 15.12 09:32 |
| MLPGROUP | 82,4000 | 0,0000 | 0,00% | 82,4000 | 82,4000 | 82,4000 | 5 | 412 | 26.09 09:00 |
| MIRBUD | 6,9300 | -0,0300 | -0,43% | 6,9000 | 7,0000 | 6,8100 | 53 076 | 367 292 | 26.09 17:04 |
| MIRACULUM | 1,2900 | -0,0100 | -0,77% | 1,2500 | 1,2900 | 1,2500 | 7 265 | 9 082 | 26.09 17:00 |
| MILLENNIUM | 5,3900 | 0,0350 | 0,65% | 5,3500 | 5,4300 | 5,2550 | 618 410 | 3 305 543 | 26.09 17:01 |
| MILKILAND | 0,8250 | 0,0060 | 0,73% | 0,8100 | 0,8390 | 0,8100 | 20 000 | 16 276 | 26.09 17:00 |
| MFO | 29,0000 | -0,3000 | -1,02% | 29,4000 | 29,4000 | 28,6000 | 671 | 19 610 | 26.09 15:34 |
| MEXPOLSKA | 3,7400 | 0,0000 | 0,00% | 3,8300 | 3,8300 | 3,7400 | 665 | 2 488 | 26.09 14:06 |
| MERCOR | 25,0000 | -0,5000 | -1,96% | 25,4000 | 25,4000 | 24,8000 | 1 811 | 45 319 | 26.09 17:00 |
| MERCATOR | 41,8000 | -0,3400 | -0,81% | 42,1400 | 42,3800 | 41,4200 | 2 413 | 100 963 | 26.09 17:03 |
| MENNICA | 15,8500 | -0,3500 | -2,16% | 16,2000 | 16,2000 | 15,8500 | 438 | 7 013 | 26.09 16:09 |
| MEGARON | 10,2000 | -0,1000 | -0,97% | 10,2000 | 10,2000 | 10,2000 | 55 | 561 | 18.09 11:00 |
| MEDINICE | 11,8500 | -0,2000 | -1,66% | 12,0500 | 12,2000 | 11,7000 | 8 362 | 99 943 | 26.09 17:01 |
| MEDICALG | 32,1500 | -0,0500 | -0,16% | 32,0000 | 32,7500 | 31,3000 | 18 220 | 581 212 | 26.09 17:00 |
| MDIENERGIA | 1,7100 | 0,0300 | 1,79% | 1,7650 | 1,7650 | 1,6250 | 3 805 | 6 340 | 26.09 17:00 |
| MCI | 21,0000 | 0,2000 | 0,96% | 20,7000 | 21,0000 | 20,2000 | 3 790 | 77 330 | 26.09 17:01 |
| MBWS | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 2 | 21 | 26.09 09:02 |
| MBANK | 388,4000 | 7,3000 | 1,92% | 380,3000 | 392,7000 | 376,7000 | 26 053 | 10 058 224 | 26.09 17:00 |
| MAXCOM | 9,0000 | -0,0200 | -0,22% | 9,1000 | 9,2000 | 8,9800 | 118 | 1 062 | 26.09 13:07 |
| MASTERPHA | 6,0500 | 0,0500 | 0,83% | 6,0000 | 6,0500 | 6,0000 | 870 | 5 259 | 01.07 15:00 |
| MARVIPOL | 7,6400 | -0,3000 | -3,78% | 7,8000 | 7,8000 | 7,5800 | 15 130 | 116 323 | 26.09 16:49 |
| MANYDEV | 0,8900 | 0,0200 | 2,30% | 0,8900 | 0,8900 | 0,8900 | 12 | 11 | 26.09 17:00 |
| MANGATA | 84,0000 | -2,0000 | -2,33% | 87,0000 | 87,0000 | 84,0000 | 309 | 26 158 | 26.09 15:45 |
| MAKARONPL | 11,5000 | 0,2000 | 1,77% | 11,3000 | 11,5000 | 11,3000 | 1 234 | 13 951 | 26.09 17:00 |
| MABION | 16,9900 | -0,0200 | -0,12% | 17,1800 | 17,1800 | 16,8000 | 13 630 | 231 032 | 26.09 17:00 |
| LUBAWA | 2,6300 | 0,0180 | 0,69% | 2,6580 | 2,6580 | 2,6100 | 141 321 | 371 185 | 26.09 17:03 |
| LSISOFT | 14,6000 | 0,1500 | 1,04% | 14,4500 | 14,6000 | 14,4500 | 156 | 2 261 | 26.09 12:00 |
| LPP | 13 860,0000 | -100,0000 | -0,72% | 13 910,0000 | 14 100,0000 | 13 580,0000 | 2 399 | 33 364 600 | 26.09 17:00 |
| LOTOS | 79,0000 | -0,1800 | -0,23% | 79,0000 | 80,9200 | 78,9200 | 4 641 610 | 368 827 328 | 28.07 17:04 |
| LOKUM | 26,0000 | 0,0000 | 0,00% | 25,8000 | 26,0000 | 25,6000 | 177 | 4 557 | 26.09 15:49 |
| LIBET | 1,7200 | 0,0000 | 0,00% | 1,7200 | 1,7200 | 1,6500 | 2 271 | 3 768 | 25.09 17:00 |
| LESS | 0,3230 | 0,0040 | 1,25% | 0,3190 | 0,3230 | 0,3030 | 41 636 | 12 971 | 26.09 16:22 |
| LENTEX | 6,8600 | 0,0000 | 0,00% | 6,8800 | 6,8800 | 6,8600 | 1 944 | 13 362 | 26.09 15:46 |
| LENA | 3,5500 | -0,0300 | -0,84% | 3,6200 | 3,6200 | 3,5500 | 3 322 | 11 836 | 26.09 13:37 |
| LARQ | 1,3000 | 0,0100 | 0,78% | 1,2900 | 1,3000 | 1,2500 | 8 150 | 10 336 | 26.09 15:45 |
| LABOPRINT | 15,4000 | 0,2000 | 1,32% | 15,4000 | 15,4000 | 15,4000 | 2 | 31 | 26.09 09:00 |
| KSGAGRO | 1,8100 | -0,0950 | -4,99% | 1,8050 | 1,8800 | 1,8000 | 8 809 | 15 938 | 26.09 16:41 |
| KRVITAMIN | 12,1000 | -0,1500 | -1,22% | 12,2500 | 12,2500 | 12,1000 | 812 | 9 841 | 26.09 16:31 |
| KRUK | 422,0000 | -1,6000 | -0,38% | 423,0000 | 427,0000 | 416,4000 | 17 278 | 7 292 621 | 26.09 17:00 |
| KRKA | 502,0000 | -10,0000 | -1,95% | 491,0000 | 502,0000 | 490,0000 | 16 | 7 962 | 26.09 12:53 |
| KREDYTIN | 10,6000 | -0,5000 | -4,50% | 10,6000 | 10,6000 | 10,6000 | 10 | 106 | 26.09 09:00 |
| KREC | 22,7000 | 0,0000 | 0,00% | 22,7000 | 22,7000 | 22,7000 | 200 | 4 540 | 15.09 09:28 |
| KRAKCHEM | 0,4480 | 0,0000 | 0,00% | 0,4480 | 0,4480 | 0,4480 | 15 | 7 | 26.09 09:00 |
| KPPD | 65,4000 | 0,0000 | 0,00% | 66,0000 | 66,0000 | 65,4000 | 144 | 9 444 | 25.09 11:20 |
| KOMPUTRON | 5,1400 | 0,0400 | 0,78% | 5,1000 | 5,1800 | 5,1000 | 14 490 | 74 362 | 26.09 17:00 |
| KOMPAP | 18,7000 | 0,3000 | 1,63% | 18,4000 | 18,7000 | 18,4000 | 455 | 8 374 | 26.09 15:33 |
| KOGENERA | 34,9000 | -0,2000 | -0,57% | 35,1000 | 35,1000 | 33,4000 | 4 816 | 165 214 | 26.09 17:00 |
| KINOPOL | 14,7000 | 0,2000 | 1,38% | 14,4000 | 14,7000 | 14,4000 | 106 | 1 530 | 26.09 16:42 |
| KGL | 13,7000 | 0,3000 | 2,24% | 13,7000 | 13,7000 | 13,7000 | 4 | 55 | 26.09 09:00 |
| KGHM | 109,3500 | 1,1500 | 1,06% | 108,0000 | 110,0000 | 106,5500 | 563 791 | 61 416 344 | 26.09 17:00 |
| KETY | 648,0000 | -3,5000 | -0,54% | 646,0000 | 648,5000 | 640,5000 | 10 556 | 6 822 360 | 26.09 17:00 |
| KERNEL | 6,8800 | -0,1500 | -2,13% | 7,1950 | 7,2150 | 6,8500 | 41 663 | 290 365 | 26.09 17:00 |
| KCI | 0,9600 | -0,1000 | -9,43% | 1,0250 | 1,0250 | 0,9260 | 139 101 | 134 344 | 26.09 17:00 |
| JWWINVEST | 2,8000 | -0,0400 | -1,41% | 2,8400 | 2,8400 | 2,7000 | 432 | 1 180 | 25.09 16:42 |
| JSW | 42,7000 | 0,0200 | 0,05% | 41,9100 | 42,9300 | 40,8000 | 690 363 | 28 998 258 | 26.09 17:04 |
| IZOSTAL | 2,6900 | 0,0100 | 0,37% | 2,7200 | 2,7300 | 2,6800 | 1 186 | 3 194 | 26.09 16:19 |
| IZOLACJA | 3,3300 | -0,0900 | -2,63% | 3,5000 | 3,5200 | 3,3000 | 4 671 | 15 825 | 26.09 16:23 |
| IZOBLOK | 41,8000 | -0,6000 | -1,42% | 41,8000 | 41,8000 | 41,8000 | 5 | 209 | 26.09 11:00 |
| ITMTRADE | 0,1510 | 0,0000 | 0,00% | 0,1510 | 0,1510 | 0,1510 | 2 210 | 334 | 03.10 15:00 |
| IPOPEMA | 3,1300 | -0,0500 | -1,57% | 3,1300 | 3,1300 | 3,1300 | 1 310 | 4 100 | 26.09 15:38 |
| INTROL | 8,1400 | -0,2200 | -2,63% | 8,2200 | 8,3600 | 8,1400 | 627 | 5 126 | 26.09 17:00 |
| INTERSPPL | 1,1400 | -0,0150 | -1,30% | 1,1450 | 1,1550 | 1,0500 | 55 739 | 61 110 | 26.09 17:00 |
| INTERFERI | 8,5000 | -0,1000 | -1,16% | 8,5000 | 8,5000 | 8,5000 | 1 000 | 8 500 | 16.05 14:08 |
| INTERCARS | 571,0000 | -4,0000 | -0,70% | 575,0000 | 577,0000 | 570,0000 | 1 049 | 601 097 | 26.09 17:00 |
| INTERBUD | 1,8400 | -0,0400 | -2,13% | 1,8100 | 1,8700 | 1,6800 | 8 243 | 14 574 | 25.09 16:45 |
| INSTALKRK | 37,0000 | 0,6000 | 1,65% | 37,0000 | 37,0000 | 37,0000 | 220 | 8 140 | 26.09 14:53 |
| INPRO | 8,5500 | -0,3000 | -3,39% | 8,8500 | 8,8500 | 8,5500 | 935 | 7 998 | 26.09 16:08 |
| INGBSK | 185,6000 | 2,6000 | 1,42% | 183,0000 | 187,2000 | 180,4000 | 4 950 | 916 478 | 26.09 17:00 |
| INC | 2,3600 | -0,1000 | -4,07% | 2,4500 | 2,4500 | 2,3000 | 26 952 | 63 513 | 26.09 17:00 |
| IMS | 3,3000 | 0,1300 | 4,10% | 3,1700 | 3,3200 | 3,1600 | 80 624 | 264 322 | 26.09 16:46 |
| IMPERIO | 1,5000 | -0,0700 | -4,46% | 1,5100 | 1,5600 | 1,5000 | 13 347 | 20 047 | 26.09 16:05 |
| IMMOBILE | 3,0300 | 0,1000 | 3,41% | 2,9400 | 3,0300 | 2,9400 | 1 404 | 4 227 | 26.09 14:00 |
| IMCOMPANY | 11,3500 | 0,0500 | 0,44% | 11,3500 | 11,3500 | 11,2000 | 3 021 | 34 185 | 26.09 12:00 |
| IIAAV | 83,2000 | 0,2000 | 0,24% | 83,2000 | 83,2000 | 83,2000 | 14 | 1 165 | 26.09 12:36 |
| IFSA | 2,5300 | 0,0300 | 1,20% | 2,5400 | 2,5400 | 2,5300 | 1 054 | 2 667 | 26.09 16:33 |
| IFIRMA | 33,1000 | -0,3000 | -0,90% | 33,2000 | 33,3000 | 33,0000 | 5 667 | 187 060 | 26.09 16:48 |
| IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 0,2500 | 0,3000 | 0,2480 | 5 499 311 | 1 482 435 | 19.09 17:01 |
| IDMSA | 0,6550 | 0,0050 | 0,77% | 0,6500 | 0,6700 | 0,6500 | 3 323 | 2 181 | 26.09 14:09 |
| IBSM | 73,0000 | -1,0000 | -1,35% | 74,0000 | 74,2000 | 73,0000 | 9 | 663 | 26.09 17:00 |
| HYDROTOR | 38,2000 | -0,4000 | -1,04% | 38,6000 | 39,4000 | 37,4000 | 373 | 14 217 | 26.09 11:45 |
| HUUUGE | 25,0000 | -0,1500 | -0,60% | 25,0000 | 25,2500 | 24,8000 | 121 853 | 3 054 824 | 26.09 17:00 |
| HMINWEST | 32,7000 | -0,8000 | -2,39% | 31,0000 | 33,0000 | 30,5000 | 680 | 21 667 | 26.09 17:00 |
| HERKULES | 0,6620 | -0,0060 | -0,90% | 0,6600 | 0,6680 | 0,6500 | 30 342 | 19 849 | 26.09 17:00 |
| HELIO | 15,7000 | -0,3000 | -1,88% | 16,4000 | 17,0000 | 15,7000 | 4 297 | 70 180 | 26.09 16:43 |
| HARPER | 7,8800 | 0,5000 | 6,78% | 7,3400 | 7,9200 | 7,0200 | 155 719 | 1 146 657 | 26.09 17:00 |
| HANDLOWY | 81,0000 | 0,8000 | 1,00% | 80,1000 | 81,3000 | 80,1000 | 3 474 | 280 332 | 26.09 17:01 |
| GTC | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 46 | 262 | 26.09 09:00 |
| GRUPRACUJ | 56,9000 | -0,8000 | -1,39% | 58,4000 | 58,4000 | 56,5000 | 9 093 | 516 668 | 26.09 17:00 |
| GRUPAAZOTY | 24,1400 | 0,1200 | 0,50% | 24,2200 | 24,4600 | 23,8200 | 41 573 | 1 003 192 | 26.09 17:00 |
| GRODNO | 10,2400 | -0,3400 | -3,21% | 10,5000 | 10,5200 | 10,2000 | 12 056 | 125 947 | 26.09 17:00 |
| GRENEVIA | 2,9550 | -0,0900 | -2,96% | 3,0400 | 3,0400 | 2,9400 | 179 023 | 536 391 | 26.09 17:00 |
| GREENX | 2,6300 | -0,0500 | -1,87% | 2,6600 | 2,7000 | 2,6250 | 256 950 | 683 231 | 26.09 17:00 |
| GPW | 36,8000 | -0,0800 | -0,22% | 36,7400 | 37,0800 | 36,6800 | 14 713 | 542 048 | 26.09 17:00 |
| GOBARTO | 28,7000 | 1,0000 | 3,61% | 27,3000 | 30,0000 | 25,8000 | 3 368 | 95 559 | 26.09 16:42 |
| GLCOSMED | 2,6700 | 0,0700 | 2,69% | 2,6200 | 2,6800 | 2,6200 | 24 463 | 64 942 | 26.09 15:47 |
| GIGROUP | 1,7700 | -0,0150 | -0,84% | 1,7200 | 1,7850 | 1,6700 | 15 814 | 26 890 | 26.09 15:58 |
| GETINOBLE | 0,1477 | -0,0014 | -0,94% | 0,1500 | 0,1510 | 0,1463 | 941 737 | 140 072 | 29.09 17:00 |
| GETIN | 0,5500 | -0,0080 | -1,43% | 0,5580 | 0,5600 | 0,5490 | 176 703 | 97 611 | 26.09 17:00 |
| GENOMTEC | 10,4000 | 0,4000 | 4,00% | 9,9000 | 10,7000 | 9,4000 | 58 512 | 570 473 | 26.09 16:45 |
| GAMFACTOR | 11,1500 | -0,0500 | -0,45% | 11,3000 | 11,3000 | 10,9000 | 352 | 3 896 | 26.09 16:18 |
| GAMEOPS | 30,9000 | -0,6000 | -1,90% | 31,7000 | 31,7000 | 29,5000 | 6 280 | 191 511 | 26.09 17:00 |
| FORTE | 24,8000 | 0,1000 | 0,40% | 24,6000 | 24,9000 | 24,5000 | 1 311 | 32 243 | 26.09 17:00 |
| FON | 7,9000 | 0,1000 | 1,28% | 7,8000 | 7,9000 | 7,6000 | 895 | 7 004 | 26.09 16:49 |
| FMG | 70,0000 | -1,0000 | -1,41% | 71,0000 | 71,5000 | 68,5000 | 318 | 22 428 | 26.09 16:42 |
| FERRUM | 3,5000 | -0,2000 | -5,41% | 3,7000 | 3,7000 | 3,5000 | 3 451 | 12 214 | 26.09 16:38 |
| FERRO | 27,8000 | -0,4000 | -1,42% | 28,2000 | 28,2000 | 27,7000 | 373 | 10 374 | 26.09 17:04 |
| FEERUM | 6,0000 | 0,1000 | 1,69% | 6,0000 | 6,0500 | 6,0000 | 3 935 | 23 618 | 26.09 16:41 |
| FASTFIN | 1,4300 | 0,2000 | 16,26% | 1,4300 | 1,4300 | 1,4300 | 1 361 | 1 946 | 26.09 11:26 |
| FASING | 14,2000 | -0,4000 | -2,74% | 14,1000 | 14,2000 | 14,0000 | 1 225 | 17 243 | 26.09 15:28 |
| FABRITY | 36,7000 | -0,3000 | -0,81% | 36,0000 | 36,9000 | 36,0000 | 71 | 2 585 | 26.09 12:22 |
| EUROTEL | 37,5000 | -4,9000 | -11,56% | 40,0000 | 40,0000 | 36,3000 | 25 462 | 978 835 | 26.09 17:00 |
| EUROHOLD | 4,0800 | 0,0000 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 125 | 510 | 26.09 09:00 |
| EUROCASH | 14,6800 | -0,1400 | -0,94% | 14,6700 | 14,8900 | 14,5100 | 73 567 | 1 083 360 | 26.09 17:00 |
| EUCO | 1,1500 | 0,0000 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 502 | 562 | 26.09 11:59 |
| ESTAR | 1,2770 | -0,0530 | -3,98% | 1,2770 | 1,2770 | 1,2770 | 5 | 6 | 07.03 09:19 |
| ESOTIQ | 36,2000 | -1,2000 | -3,21% | 36,5000 | 37,1000 | 35,6000 | 1 510 | 54 832 | 26.09 16:49 |
| ERG | 56,0000 | -2,0000 | -3,45% | 56,5000 | 56,5000 | 56,0000 | 441 | 24 772 | 26.09 15:23 |
| ERBUD | 37,4000 | -0,3000 | -0,80% | 37,5000 | 38,3000 | 35,1000 | 2 486 | 91 848 | 26.09 16:42 |
| ENTER | 47,6000 | -0,3000 | -0,63% | 47,8000 | 48,0000 | 47,6000 | 3 943 | 188 278 | 26.09 17:00 |
| ENERGOINS | 3,8400 | -0,0600 | -1,54% | 3,9600 | 4,0400 | 3,8400 | 31 891 | 124 388 | 26.09 17:00 |
| ENERGA | 8,1800 | -0,0800 | -0,97% | 8,1800 | 8,2400 | 8,0200 | 24 002 | 194 910 | 26.09 17:00 |
| ENELMED | 19,2000 | 0,0000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 1 | 19 | 26.09 09:00 |
| ENEA | 7,2850 | 0,1000 | 1,39% | 7,2400 | 7,3000 | 7,0950 | 412 809 | 2 979 780 | 26.09 17:00 |
| ENAP | 1,8500 | 0,0000 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 500 | 925 | 25.09 11:00 |
| EMCINSMED | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 5 | 43 | 26.09 16:20 |
| ELZAB | 1,7700 | 0,0200 | 1,14% | 1,8100 | 1,8100 | 1,7700 | 490 | 869 | 26.09 14:28 |
| ELKOP | 0,5160 | -0,0840 | -14,00% | 0,6160 | 0,6180 | 0,5080 | 952 084 | 504 709 | 28.08 17:04 |
| ELEKTROTI | 16,9800 | 0,0800 | 0,47% | 16,4000 | 16,9800 | 16,0600 | 37 200 | 612 778 | 26.09 16:47 |
| EKOEXPORT | 1,6300 | 0,0100 | 0,62% | 1,6650 | 1,6700 | 1,6000 | 12 326 | 20 173 | 04.05 16:48 |
| EFEKT | 6,3000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 581 | 3 660 | 26.09 11:00 |
| EDINVEST | 4,5000 | -0,1000 | -2,17% | 4,5000 | 4,5000 | 4,5000 | 3 158 | 14 211 | 26.09 16:34 |
| ECHO | 4,3000 | -0,1600 | -3,59% | 4,4800 | 4,4800 | 4,2500 | 30 426 | 132 615 | 26.09 16:16 |
| DROZAPOL | 3,8000 | 0,0200 | 0,53% | 3,7800 | 3,8100 | 3,7800 | 3 591 | 13 580 | 26.09 16:06 |
| DOMDEV | 153,4000 | -0,8000 | -0,52% | 154,0000 | 160,0000 | 151,0000 | 2 568 | 393 006 | 26.09 17:00 |
| DINOPL | 361,4000 | -14,0000 | -3,73% | 370,9000 | 373,6000 | 357,6000 | 230 527 | 84 371 792 | 26.09 17:03 |
| DIGITREE | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 100 | 1 280 | 25.09 10:08 |
| DIGITANET | 16,5000 | 0,1000 | 0,61% | 16,4000 | 16,5000 | 16,2000 | 733 | 11 996 | 26.09 16:19 |
| DGA | 8,4000 | -0,3500 | -4,00% | 8,7500 | 8,7500 | 8,4000 | 102 | 858 | 26.09 11:25 |
| DEVELIA | 4,4300 | -0,1700 | -3,70% | 4,6200 | 4,6200 | 4,4150 | 134 999 | 603 680 | 26.09 17:00 |
| DELKO | 10,8000 | -0,1000 | -0,92% | 10,9000 | 10,9000 | 10,8000 | 5 341 | 58 134 | 26.09 16:45 |
| DEKPOL | 37,5000 | -0,3000 | -0,79% | 37,8000 | 37,8000 | 36,5000 | 3 999 | 148 928 | 26.09 16:44 |
| DECORA | 42,4000 | -0,2000 | -0,47% | 42,7000 | 42,8000 | 41,1000 | 2 159 | 90 591 | 26.09 16:35 |
| DEBICA | 68,6000 | -0,2000 | -0,29% | 68,8000 | 69,8000 | 68,6000 | 1 682 | 115 878 | 26.09 12:34 |
| DBENERGY | 22,5000 | -0,3000 | -1,32% | 22,5000 | 22,5000 | 22,5000 | 65 | 1 463 | 26.09 15:39 |
| DATAWALK | 52,1000 | 1,3000 | 2,56% | 51,7000 | 56,4000 | 51,1000 | 28 943 | 1 536 341 | 26.09 17:02 |
| DADELO | 16,5000 | 0,0000 | 0,00% | 16,5500 | 16,5500 | 16,0500 | 828 | 13 535 | 26.09 16:43 |
| CZTOREBKA | 0,7000 | -0,0100 | -1,41% | 0,7100 | 0,7100 | 0,7000 | 5 716 | 4 007 | 22.09 15:17 |
| CYFRPLSAT | 12,3950 | -0,3350 | -2,63% | 12,8200 | 12,8450 | 12,3200 | 1 224 283 | 15 321 956 | 26.09 17:04 |
| CYBERFLKS | 79,0000 | -1,0000 | -1,25% | 80,6000 | 80,6000 | 78,4000 | 1 309 | 103 954 | 26.09 17:00 |
| CREOTECH-PDA | 122,2000 | -7,8000 | -6,00% | 124,0000 | 124,0000 | 122,2000 | 40 | 4 906 | 28.07 10:33 |
| CREOTECH | 215,0000 | -5,0000 | -2,27% | 217,0000 | 220,0000 | 210,0000 | 567 | 120 774 | 26.09 17:00 |
| CREEPYJAR | 687,0000 | -5,0000 | -0,72% | 690,0000 | 692,0000 | 666,0000 | 336 | 227 689 | 26.09 17:00 |
| CPGROUP | 10,2000 | 0,0000 | 0,00% | 10,2000 | 10,2000 | 10,2000 | 2 | 20 | 27.06 09:00 |
| CORMAY | 0,6500 | 0,0020 | 0,31% | 0,6480 | 0,6600 | 0,6300 | 56 861 | 37 038 | 26.09 17:03 |
| COMPREMUM | 2,2500 | -0,0400 | -1,75% | 2,3000 | 2,3000 | 2,2100 | 10 961 | 24 489 | 26.09 17:00 |
| COMPERIA | 8,9500 | 0,1500 | 1,70% | 8,8000 | 8,9500 | 8,8000 | 1 010 | 8 893 | 22.09 16:45 |
| COMP | 59,6000 | -1,4000 | -2,30% | 60,2000 | 60,2000 | 58,6000 | 2 490 | 147 361 | 26.09 16:47 |
| COMARCH | 141,0000 | 0,0000 | 0,00% | 141,5000 | 141,5000 | 141,0000 | 411 | 58 048 | 26.09 17:00 |
| COLUMBUS | 5,9600 | 0,0600 | 1,02% | 5,8300 | 5,9700 | 5,8200 | 5 900 | 34 624 | 26.09 16:28 |
| COGNOR | 7,2100 | -0,0700 | -0,96% | 7,2700 | 7,4800 | 7,2100 | 225 116 | 1 640 788 | 26.09 17:00 |
| COALENERG | 1,3600 | -0,0180 | -1,31% | 1,3740 | 1,3900 | 1,3480 | 6 526 | 9 038 | 26.09 17:00 |
| CNT | 13,2000 | 0,2000 | 1,54% | 13,0000 | 13,5000 | 12,3000 | 11 018 | 145 721 | 23.05 17:00 |
| CLOUD | 88,4000 | -0,2000 | -0,23% | 86,0000 | 88,6000 | 84,6000 | 1 310 | 113 921 | 26.09 17:00 |
| CLNPHARMA | 15,5400 | -0,3600 | -2,26% | 15,9200 | 15,9200 | 15,5400 | 10 360 | 161 714 | 26.09 17:00 |
| CITYSERV | 5,4000 | -0,2000 | -3,57% | 5,4000 | 5,4000 | 5,4000 | 30 | 162 | 26.09 12:39 |
| CIGAMES | 6,0600 | -0,1400 | -2,26% | 6,1900 | 6,2700 | 6,0600 | 464 015 | 2 851 768 | 26.09 17:00 |
| CIECH | 52,8000 | -1,2000 | -2,22% | 52,7000 | 53,4000 | 52,6000 | 3 165 | 167 348 | 26.09 17:01 |
| CFI | 0,2100 | 0,0040 | 1,94% | 0,2100 | 0,2100 | 0,2100 | 4 000 | 840 | 26.09 13:10 |
| CEZ | 180,2000 | -2,4000 | -1,31% | 180,2000 | 185,8000 | 180,2000 | 504 | 92 463 | 26.09 16:45 |
| CELTIC | 6,7600 | -0,3000 | -4,25% | 6,6200 | 7,2000 | 6,6000 | 25 181 | 174 321 | 26.09 17:00 |
| CDRL | 16,0000 | -0,8000 | -4,76% | 16,8000 | 16,8000 | 16,0000 | 1 514 | 24 232 | 26.09 12:06 |
| CDPROJEKT | 141,1000 | -8,3000 | -5,56% | 149,0000 | 149,8500 | 138,2000 | 715 132 | 101 965 848 | 26.09 17:04 |
| CCENERGY | 0,4280 | -0,0020 | -0,47% | 0,3800 | 0,4280 | 0,3800 | 2 989 | 1 141 | 26.09 15:00 |
| CCC | 41,0600 | -0,1200 | -0,29% | 41,1000 | 41,6600 | 40,6200 | 69 814 | 2 871 285 | 26.09 17:00 |
| CAVATINA | 17,8000 | -0,1000 | -0,56% | 17,9000 | 17,9000 | 17,8000 | 1 346 | 23 960 | 26.09 13:19 |
| CASPAR | 11,0000 | 0,5000 | 4,76% | 11,0000 | 11,0000 | 11,0000 | 2 | 22 | 26.09 09:00 |
| CAPTORTX | 112,0000 | -9,0000 | -7,44% | 112,5000 | 118,0000 | 111,0000 | 1 401 | 157 849 | 26.09 17:02 |
| CAPITAL | 1,1700 | 0,0100 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 3 179 | 3 719 | 26.09 15:12 |
| BUMECH | 28,6200 | 0,1400 | 0,49% | 29,1800 | 29,1800 | 28,3000 | 13 449 | 383 395 | 26.09 17:00 |
| BUDIMEX | 420,5000 | -9,5000 | -2,21% | 427,0000 | 427,5000 | 414,5000 | 34 568 | 14 482 696 | 26.09 17:00 |
| BRASTER | 0,5800 | -0,0300 | -4,92% | 0,5840 | 0,6000 | 0,5740 | 15 261 | 8 880 | 04.05 17:00 |
| BRAND24 | 34,0000 | -1,0000 | -2,86% | 35,2000 | 35,3000 | 33,2000 | 2 105 | 71 545 | 26.09 17:00 |
| BOWIM | 6,3700 | -0,0400 | -0,62% | 6,4000 | 6,5000 | 6,3700 | 4 849 | 31 120 | 26.09 17:00 |
| BOS | 8,3900 | -0,2100 | -2,44% | 8,6600 | 8,6600 | 8,1700 | 3 833 | 32 124 | 26.09 17:00 |
| BORYSZEW | 6,4400 | -0,1000 | -1,53% | 6,4300 | 6,5300 | 6,4100 | 13 891 | 89 957 | 26.09 17:00 |
| BOOMBIT | 11,5000 | -0,1000 | -0,86% | 11,4000 | 11,7500 | 11,4000 | 5 420 | 62 731 | 26.09 16:04 |
| BOGDANKA | 35,2000 | 1,0400 | 3,04% | 34,3000 | 35,2600 | 33,6000 | 75 553 | 2 602 962 | 26.09 17:01 |
| BNPPPL | 60,2000 | -0,8000 | -1,31% | 60,8000 | 60,8000 | 59,4000 | 41 182 | 2 454 443 | 26.09 17:00 |
| BIOTON | 3,8750 | -0,0200 | -0,51% | 3,8950 | 3,8950 | 3,8700 | 18 232 | 70 748 | 26.09 17:00 |
| BIOPLANET-PDA | 20,0000 | -1,0000 | -4,76% | 20,0000 | 20,0000 | 20,0000 | 200 | 4 000 | 06.04 15:57 |
| BIOPLANET | 15,9000 | -0,4000 | -2,45% | 16,0000 | 16,0000 | 15,9000 | 41 | 652 | 26.09 15:00 |
| BIOMAXIMA | 18,6600 | -0,1400 | -0,74% | 18,8000 | 18,8000 | 18,4600 | 893 | 16 525 | 26.09 17:00 |
| BIOCELTIX | 65,2000 | 1,0000 | 1,56% | 68,0000 | 70,6000 | 65,2000 | 16 146 | 1 100 896 | 26.09 17:03 |
| BIGCHEESE | 29,2000 | -0,8000 | -2,67% | 30,0000 | 30,5000 | 28,2000 | 9 163 | 265 140 | 26.09 17:00 |
| BETACOM | 4,9800 | 0,0200 | 0,40% | 4,9800 | 4,9800 | 4,9200 | 1 497 | 7 371 | 26.09 15:54 |
| BEST | 20,8000 | 0,0000 | 0,00% | 20,2000 | 20,8000 | 20,2000 | 10 | 203 | 26.09 17:00 |
| BERLING | 6,9500 | 0,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 21 545 | 149 738 | 13.03 15:29 |
| BENEFIT | 1 800,0000 | 55,0000 | 3,15% | 1 735,0000 | 1 835,0000 | 1 715,0000 | 1 127 | 2 012 885 | 26.09 17:00 |
| BEDZIN | 48,8000 | -1,0000 | -2,01% | 49,8000 | 49,8000 | 47,2000 | 1 661 | 79 848 | 26.09 15:57 |
| BBIDEV | 4,9700 | 0,2600 | 5,52% | 4,7100 | 4,9700 | 4,7100 | 2 232 | 10 780 | 26.09 17:00 |
| BAHOLDING | 0,1342 | -0,0004 | -0,30% | 0,1282 | 0,1368 | 0,1272 | 100 714 | 13 062 | 26.09 17:00 |
| AUTOPARTN | 22,8500 | 0,0000 | 0,00% | 22,8500 | 23,1000 | 22,5000 | 193 688 | 4 424 660 | 26.09 17:00 |
| ATREM | 6,3200 | 0,0600 | 0,96% | 6,4000 | 6,4000 | 6,0000 | 7 848 | 49 225 | 26.09 17:00 |
| ATMGRUPA | 3,2100 | -0,1300 | -3,89% | 3,3400 | 3,3400 | 3,2100 | 3 667 | 11 857 | 26.09 15:14 |
| ATLASEST | 1,2500 | -0,2400 | -16,11% | 1,4500 | 1,4500 | 1,2100 | 35 175 | 44 197 | 08.12 16:45 |
| ATLANTIS | 0,4600 | 0,0020 | 0,44% | 0,4590 | 0,4690 | 0,4590 | 4 074 | 1 875 | 26.09 16:35 |
| ATLANTAPL | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 73 | 788 | 26.09 13:27 |
| ATENDE | 3,1200 | -0,0200 | -0,64% | 3,1500 | 3,1700 | 3,1100 | 18 062 | 56 689 | 26.09 17:00 |
| ATAL | 58,8000 | -3,2000 | -5,16% | 62,6000 | 62,6000 | 56,4000 | 12 239 | 722 694 | 26.09 17:00 |
| ASTARTA | 30,2500 | 0,0500 | 0,17% | 30,5000 | 30,7000 | 30,1000 | 2 864 | 86 836 | 26.09 17:00 |
| ASSECOSEE | 47,1000 | -0,9000 | -1,87% | 47,8000 | 47,8000 | 47,1000 | 49 | 2 323 | 26.09 14:08 |
| ASSECOPOL | 71,5000 | -0,2000 | -0,28% | 72,2000 | 72,2500 | 70,6500 | 42 400 | 3 015 570 | 26.09 17:00 |
| ASSECOBS | 41,1000 | -0,8000 | -1,91% | 41,9000 | 41,9000 | 41,0000 | 387 | 16 075 | 26.09 16:40 |
| ASMGROUP | 0,7500 | -0,1000 | -11,76% | 0,8850 | 0,8850 | 0,7200 | 502 818 | 383 810 | 26.09 16:41 |
| ASBIS | 28,1200 | -0,5000 | -1,75% | 28,9600 | 28,9600 | 28,0600 | 37 670 | 1 069 636 | 26.09 17:01 |
| ARTIFEX | 19,8000 | 0,0000 | 0,00% | 19,8000 | 19,8000 | 19,3500 | 14 731 | 288 828 | 26.09 17:00 |
| ARTERIA | 9,4000 | 0,0000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 1 | 9 | 20.04 15:00 |
| ARCTIC | 14,9600 | 0,0200 | 0,13% | 14,9400 | 15,1200 | 14,7400 | 52 530 | 786 495 | 26.09 17:00 |
| ARCHICOM | 25,4000 | -1,5000 | -5,58% | 26,2000 | 26,2000 | 24,2000 | 12 593 | 315 858 | 26.09 17:00 |
| APSENERGY | 3,7200 | -0,0300 | -0,80% | 3,7500 | 3,7500 | 3,7200 | 409 | 1 524 | 26.09 10:03 |
| APLISENS | 22,8000 | 0,0000 | 0,00% | 24,0000 | 24,0000 | 22,8000 | 102 | 2 408 | 26.09 09:35 |
| APATOR | 14,8000 | -0,1500 | -1,00% | 15,0000 | 15,0000 | 13,9500 | 7 454 | 108 485 | 26.09 17:00 |
| ANSWEAR | 32,0000 | 0,0000 | 0,00% | 32,0000 | 32,0000 | 31,6000 | 9 480 | 302 634 | 26.09 17:00 |
| AMREST | 26,2000 | -1,1000 | -4,03% | 27,0000 | 27,1500 | 26,2000 | 64 186 | 1 700 318 | 26.09 17:04 |
| AMPLI | 1,2000 | -0,0500 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 1 658 | 1 990 | 26.09 15:00 |
| AMICA | 73,9000 | -0,3000 | -0,40% | 74,8000 | 74,8000 | 73,5000 | 1 148 | 85 131 | 26.09 17:00 |
| AMBRA | 28,3000 | -1,7000 | -5,67% | 29,9000 | 29,9000 | 28,1000 | 9 991 | 286 345 | 26.09 17:00 |
| ALUMETAL | 81,3000 | 0,1000 | 0,12% | 81,3000 | 81,3000 | 81,2000 | 1 201 | 97 608 | 02.08 15:49 |
| ALTUS | 1,5800 | 0,0200 | 1,28% | 1,6300 | 1,6400 | 1,5800 | 17 | 27 | 26.09 12:13 |
| ALTA | 1,7200 | 0,0000 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 419 | 721 | 26.09 16:05 |
| ALLEGRO | 29,3050 | 0,4150 | 1,44% | 28,8150 | 29,5300 | 28,3100 | 1 701 350 | 49 390 856 | 26.09 17:03 |
| ALIOR | 49,9000 | 0,7000 | 1,42% | 49,0700 | 49,9800 | 48,5000 | 85 007 | 4 203 155 | 26.09 17:00 |
| AIRWAY | 0,2660 | 0,0020 | 0,76% | 0,2615 | 0,2740 | 0,2600 | 145 520 | 38 650 | 26.09 17:00 |
| AILLERON | 18,1500 | 0,1000 | 0,55% | 18,3000 | 18,5000 | 18,1000 | 11 910 | 217 668 | 26.09 17:00 |
| AIGAMES | 1,8250 | 0,0250 | 1,39% | 1,7500 | 1,8300 | 1,7500 | 7 558 | 13 539 | 26.09 17:00 |
| AGROTON | 2,8600 | -0,0400 | -1,38% | 2,8500 | 2,9200 | 2,8500 | 4 407 | 12 752 | 26.09 17:00 |
| AGORA | 7,9000 | 0,0800 | 1,02% | 7,8600 | 7,9000 | 7,8000 | 12 373 | 97 216 | 26.09 17:00 |
| ADIUVO | 0,8200 | -0,0300 | -3,53% | 0,8600 | 0,8700 | 0,8200 | 59 539 | 50 543 | 26.09 12:37 |
| ACTION | 18,6000 | -0,1000 | -0,53% | 18,6800 | 18,7000 | 18,2600 | 6 200 | 115 386 | 26.09 17:00 |
| ACAUTOGAZ | 30,2000 | -0,8000 | -2,58% | 31,0000 | 31,0000 | 30,2000 | 250 | 7 619 | 26.09 17:00 |
| ABPL | 66,6000 | -1,6000 | -2,35% | 68,0000 | 68,4000 | 66,6000 | 4 222 | 286 413 | 26.09 17:00 |
| 3RGAMES | 0,4430 | -0,0060 | -1,34% | 0,4400 | 0,4510 | 0,4300 | 4 368 | 1 900 | 26.09 13:37 |
| 11BIT | 702,0000 | 2,0000 | 0,29% | 700,0000 | 708,0000 | 691,0000 | 2 494 | 1 744 148 | 26.09 17:04 |
| 08OCTAVA | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 32 | 32 | 25.09 15:00 |
| 06MAGNA | 4,1300 | 0,1500 | 3,77% | 3,9400 | 4,5800 | 3,9000 | 253 978 | 1 086 123 | 26.09 17:03 |
