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 | 505,0000 | -5,0000 | -0,98% | 510,0000 | 510,0000 | 505,0000 | 13 | 6 605 | 20.02 16:42 |
| ZUE | 4,2000 | 0,0000 | 0,00% | 4,2000 | 4,2000 | 4,1000 | 14 | 58 | 20.02 09:45 |
| ZREMB | 0,6550 | 0,0000 | 0,00% | 0,7050 | 0,7050 | 0,6550 | 311 | 217 | 20.02 12:41 |
| ZPUE | 169,0000 | 1,0000 | 0,60% | 167,0000 | 169,0000 | 167,0000 | 115 | 19 287 | 20.02 17:00 |
| ZEPAK | 7,2200 | 0,0000 | 0,00% | 7,2200 | 7,2200 | 7,1200 | 2 421 | 17 401 | 20.02 15:46 |
| ZASTAL | 1,8500 | 0,0400 | 2,21% | 1,8500 | 1,8500 | 1,8500 | 267 | 494 | 20.02 11:00 |
| ZAMET | 1,1000 | 0,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 20 | 22 | 20.02 09:06 |
| YOLO | 1,2400 | -0,0300 | -2,36% | 1,2400 | 1,2400 | 1,2400 | 2 500 | 3 100 | 20.02 09:00 |
| XTPL | 110,5000 | 3,0000 | 2,79% | 107,0000 | 114,5000 | 107,0000 | 2 621 | 292 739 | 20.02 17:02 |
| XTB | 4,0900 | 0,2100 | 5,41% | 3,9600 | 4,2000 | 3,9100 | 358 985 | 1 438 709 | 20.02 17:00 |
| WORKSERV | 0,4905 | -0,0020 | -0,41% | 0,4805 | 0,5380 | 0,4740 | 209 302 | 106 204 | 20.02 15:43 |
| WOJAS | 5,0000 | -0,0800 | -1,57% | 5,0800 | 5,0800 | 4,8000 | 2 772 | 13 390 | 20.02 15:25 |
| WITTCHEN | 12,4000 | -0,2000 | -1,59% | 12,6000 | 12,6000 | 12,4000 | 656 | 8 189 | 20.02 15:06 |
| WIRTUALNA | 87,4000 | 1,4000 | 1,63% | 86,0000 | 88,2000 | 86,0000 | 5 461 | 477 069 | 20.02 17:00 |
| WINVEST | 0,1050 | 0,0000 | 0,00% | 0,1050 | 0,1050 | 0,1050 | 9 530 | 1 001 | 20.02 15:00 |
| WIKANA | 1,7600 | 0,0200 | 1,15% | 1,6400 | 1,7800 | 1,6400 | 8 504 | 14 299 | 20.02 16:48 |
| WIELTON | 7,6900 | 0,0900 | 1,18% | 7,6500 | 7,7900 | 7,6300 | 40 042 | 309 060 | 20.02 16:42 |
| WAWEL | 654,0000 | -4,0000 | -0,61% | 656,0000 | 656,0000 | 654,0000 | 37 | 24 270 | 20.02 16:27 |
| WASKO | 1,5000 | 0,0350 | 2,39% | 1,4900 | 1,5000 | 1,4650 | 8 982 | 13 396 | 20.02 15:48 |
| WARIMPEX | 7,3800 | 0,3800 | 5,43% | 7,1000 | 7,3800 | 7,0200 | 4 447 | 31 336 | 20.02 17:00 |
| WADEX | 6,5400 | 0,0000 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 10 | 65 | 20.02 09:31 |
| VRG | 3,8250 | -0,0250 | -0,65% | 3,8600 | 3,8850 | 3,8100 | 38 910 | 149 818 | 20.02 17:00 |
| VOXEL | 33,9000 | 0,5000 | 1,50% | 33,5000 | 33,9000 | 33,5000 | 1 200 | 40 622 | 20.02 15:54 |
| VOTUM | 14,1000 | -0,3000 | -2,08% | 14,4000 | 14,4000 | 14,1000 | 10 289 | 146 965 | 20.02 17:00 |
| VIVID | 1,6700 | -0,0600 | -3,47% | 1,7300 | 1,7300 | 1,6120 | 55 900 | 93 258 | 20.02 17:02 |
| VISTAL | 1,8800 | -0,0100 | -0,53% | 1,8500 | 2,0500 | 1,8500 | 102 287 | 203 440 | 20.02 17:00 |
| VINDEXUS | 7,9200 | 0,0400 | 0,51% | 7,9800 | 7,9800 | 7,9200 | 1 015 | 8 082 | 20.02 15:38 |
| VIGOSYS | 460,0000 | -6,0000 | -1,29% | 464,0000 | 464,0000 | 452,0000 | 296 | 136 368 | 20.02 16:13 |
| VENTUREIN | 0,9600 | 0,0000 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 37 | 36 | 20.02 09:00 |
| URSUS | 0,8120 | 0,0160 | 2,01% | 0,8100 | 0,8380 | 0,8020 | 249 096 | 203 618 | 20.02 17:00 |
| UNIMOT | 30,5000 | 0,8000 | 2,69% | 29,7000 | 31,6000 | 29,4000 | 19 949 | 612 809 | 20.02 17:02 |
| UNIMA | 2,3800 | 0,0000 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 120 | 286 | 20.02 11:37 |
| UNICREDIT | 60,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 4 | 240 | 20.02 13:32 |
| UNIBEP | 9,0400 | 0,1400 | 1,57% | 8,8600 | 9,0400 | 8,8600 | 739 | 6 651 | 20.02 16:43 |
| ULTGAMES | 21,5000 | -0,3000 | -1,38% | 21,7000 | 21,8000 | 21,3000 | 12 150 | 262 353 | 20.02 17:01 |
| ULMA | 54,5000 | 0,0000 | 0,00% | 55,0000 | 55,0000 | 54,0000 | 173 | 9 421 | 20.02 17:01 |
| TXM | 0,1175 | 0,0030 | 2,62% | 0,1180 | 0,1180 | 0,1175 | 3 000 | 353 | 20.02 15:00 |
| TSGAMES | 269,5000 | -4,0000 | -1,46% | 275,0000 | 277,0000 | 261,5000 | 22 018 | 5 937 167 | 20.02 17:04 |
| TRITON | 2,0500 | 0,0000 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 70 | 144 | 18.02 10:10 |
| TRANSPOL | 2,9950 | -0,0050 | -0,17% | 2,9950 | 2,9950 | 2,9950 | 355 | 1 063 | 20.02 15:20 |
| TRAKCJA | 1,5720 | -0,0580 | -3,56% | 1,6320 | 1,6320 | 1,5660 | 125 342 | 198 645 | 20.02 17:04 |
| TOYA | 5,2000 | 0,0000 | 0,00% | 5,2500 | 5,3000 | 5,2000 | 3 105 | 16 198 | 20.02 17:03 |
| TOWERINVT | 24,1000 | 0,8000 | 3,43% | 24,0000 | 24,1000 | 24,0000 | 170 | 4 095 | 20.02 12:54 |
| TORPOL | 8,6000 | -0,2800 | -3,15% | 8,8600 | 8,9200 | 8,5000 | 29 466 | 256 433 | 20.02 17:00 |
| TIM | 13,0000 | 0,0500 | 0,39% | 12,8500 | 13,1000 | 12,6000 | 18 778 | 241 932 | 20.02 17:00 |
| TESGAS | 5,3000 | -0,1500 | -2,75% | 5,5500 | 5,5500 | 5,2500 | 17 817 | 95 184 | 20.02 17:00 |
| TERMOREX | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 37 | 35 | 20.02 09:28 |
| TBULL | 19,1000 | -0,7000 | -3,54% | 19,8000 | 20,1000 | 18,5000 | 10 442 | 199 944 | 20.02 17:03 |
| TAURONPE | 1,3400 | -0,0570 | -4,08% | 1,3970 | 1,4000 | 1,3400 | 5 786 896 | 7 880 125 | 20.02 17:00 |
| TATRY | 155,0000 | 0,0000 | 0,00% | 155,0000 | 155,0000 | 155,0000 | 1 | 155 | 18.02 14:45 |
| TARCZYNSKI | 14,8000 | -0,2000 | -1,33% | 14,8000 | 14,8000 | 14,8000 | 90 | 1 332 | 20.02 11:00 |
| TALEX | 12,3000 | 0,0000 | 0,00% | 12,8500 | 12,8500 | 12,2500 | 680 | 8 364 | 20.02 17:00 |
| TALANX | 192,0000 | 0,0000 | 0,00% | 189,0000 | 192,0000 | 189,0000 | 13 | 2 466 | 07.02 10:27 |
| SYNEKTIK | 16,5000 | -0,2400 | -1,43% | 16,7400 | 16,7800 | 16,2600 | 5 542 | 91 948 | 20.02 16:33 |
| SYGNITY | 3,7200 | -0,1100 | -2,87% | 3,8300 | 3,8300 | 3,6500 | 23 944 | 88 984 | 20.02 16:40 |
| SWISSMED | 5,0000 | -0,2000 | -3,85% | 5,2000 | 5,2000 | 4,9600 | 6 697 | 33 769 | 20.02 16:06 |
| SUWARY | 11,0000 | -1,0000 | -8,33% | 12,0000 | 12,0000 | 11,0000 | 252 | 2 797 | 20.02 16:47 |
| SUNEX | 13,8000 | -0,0500 | -0,36% | 13,8500 | 13,8500 | 13,5000 | 6 218 | 84 654 | 20.02 16:48 |
| STELMET | 7,0000 | -0,3000 | -4,11% | 7,0000 | 7,0000 | 7,0000 | 115 | 805 | 20.02 15:00 |
| STARHEDGE | 0,5650 | 0,0050 | 0,89% | 0,5600 | 0,5650 | 0,5600 | 531 | 297 | 20.02 10:05 |
| STAPORKOW | 1,6800 | 0,0300 | 1,82% | 1,6900 | 1,6900 | 1,6800 | 1 194 | 2 007 | 20.02 15:43 |
| STALPROFI | 8,2000 | 0,0500 | 0,61% | 8,2000 | 8,2000 | 8,2000 | 25 | 205 | 20.02 09:09 |
| STALPROD | 202,5000 | -5,5000 | -2,64% | 208,5000 | 211,5000 | 199,0000 | 1 521 | 309 226 | 20.02 17:00 |
| STALEXP | 3,2500 | 0,0000 | 0,00% | 3,2600 | 3,2600 | 3,2100 | 14 437 | 46 734 | 20.02 14:54 |
| SOPHARMA | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 248 | 2 058 | 05.02 10:53 |
| SONEL | 10,4000 | 0,6000 | 6,12% | 9,9500 | 10,4000 | 9,9000 | 438 | 4 476 | 20.02 11:38 |
| SOLAR | 5,6000 | -0,2000 | -3,45% | 5,8500 | 5,8500 | 5,4500 | 2 553 | 14 089 | 20.02 15:49 |
| SOHODEV | 0,5300 | -0,0380 | -6,69% | 0,5660 | 0,5660 | 0,5300 | 5 191 | 2 874 | 20.02 15:02 |
| SNIEZKA | 81,0000 | 0,0000 | 0,00% | 81,0000 | 81,0000 | 79,0000 | 110 | 8 789 | 20.02 12:10 |
| SLEEPZAG | 0,2800 | 0,0000 | 0,00% | 0,2800 | 0,2800 | 0,2800 | 500 | 140 | 14.02 13:44 |
| SKYLINE | 0,6900 | -0,0200 | -2,82% | 0,7100 | 0,7200 | 0,6900 | 10 395 | 7 330 | 20.02 16:28 |
| SKOTAN | 1,0600 | 0,0850 | 8,72% | 1,0000 | 1,0600 | 0,9800 | 72 601 | 74 651 | 20.02 16:42 |
| SKARBIEC | 21,1000 | 0,0000 | 0,00% | 20,8000 | 21,1000 | 20,8000 | 330 | 6 914 | 20.02 15:16 |
| SIMPLE | 8,1500 | 0,3500 | 4,49% | 8,1500 | 8,1500 | 8,1500 | 1 157 | 9 430 | 20.02 13:59 |
| SILVANO | 10,0000 | -0,8000 | -7,41% | 10,0000 | 10,0000 | 10,0000 | 220 | 2 200 | 20.02 12:11 |
| SILVAIR-REGS | 5,8000 | 0,2000 | 3,57% | 6,0000 | 6,0890 | 5,8000 | 1 508 | 8 789 | 20.02 16:32 |
| SFINKS | 0,6240 | -0,0060 | -0,95% | 0,6200 | 0,6360 | 0,5900 | 40 799 | 24 615 | 20.02 16:25 |
| SETANTA | 12,6500 | 0,2000 | 1,61% | 12,5000 | 12,7500 | 10,7500 | 54 482 | 628 594 | 20.02 17:00 |
| SESCOM | 23,4000 | 0,4000 | 1,74% | 23,4000 | 23,4000 | 23,4000 | 53 | 1 240 | 20.02 16:16 |
| SERINUS | 0,4900 | 0,0000 | 0,00% | 0,4940 | 0,4960 | 0,4800 | 162 577 | 78 969 | 20.02 16:48 |
| SELVITA | 30,4000 | -0,4000 | -1,30% | 31,9500 | 32,4900 | 29,6900 | 8 900 | 277 453 | 20.02 17:00 |
| SELENAFM | 14,9000 | -0,1000 | -0,67% | 15,0000 | 15,0000 | 14,3000 | 1 008 | 14 696 | 20.02 16:43 |
| SEKO | 9,4000 | -0,4000 | -4,08% | 9,7000 | 9,7000 | 9,4000 | 2 130 | 20 371 | 20.02 15:30 |
| SECOGROUP | 17,0000 | 0,4000 | 2,41% | 17,0000 | 17,0000 | 17,0000 | 1 | 17 | 19.02 10:41 |
| SCOPAK | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 6 | 0 | 27.09 11:00 |
| SANWIL | 0,5400 | 0,0150 | 2,86% | 0,5400 | 0,5400 | 0,5300 | 15 000 | 8 093 | 20.02 15:26 |
| SANTANDER | 15,9000 | -0,7500 | -4,50% | 16,7300 | 16,7300 | 15,9000 | 310 | 4 961 | 20.02 13:29 |
| SANPL | 300,4000 | -1,4000 | -0,46% | 299,2000 | 303,8000 | 298,4000 | 29 129 | 8 766 144 | 20.02 17:00 |
| SANOK | 18,9500 | 0,0000 | 0,00% | 18,9500 | 19,0000 | 18,8000 | 878 | 16 632 | 20.02 14:51 |
| RYVU | 49,0000 | 0,2000 | 0,41% | 48,2000 | 49,5000 | 48,0000 | 2 984 | 145 664 | 20.02 17:00 |
| RUBICON | 0,5680 | -0,0160 | -2,74% | 0,6000 | 0,6000 | 0,5680 | 1 434 | 832 | 20.02 15:52 |
| ROPCZYCE | 23,6000 | -0,4000 | -1,67% | 23,9000 | 23,9000 | 23,6000 | 50 | 1 185 | 20.02 10:39 |
| RONSON | 0,8450 | 0,0000 | 0,00% | 0,8450 | 0,8450 | 0,8450 | 11 | 9 | 20.02 09:00 |
| RESBUD | 0,4500 | -0,0500 | -10,00% | 0,4500 | 0,4500 | 0,4500 | 575 | 259 | 20.02 15:00 |
| REMAK | 8,9000 | -0,3000 | -3,26% | 9,4000 | 9,4000 | 8,9000 | 217 | 1 935 | 20.02 13:00 |
| RELPOL | 6,3000 | 0,2000 | 3,28% | 6,1500 | 6,3000 | 6,1500 | 4 698 | 29 376 | 20.02 17:00 |
| REINO | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 30 | 45 | 20.02 15:50 |
| REINHOLD | 0,2000 | 0,0100 | 5,26% | 0,1900 | 0,2000 | 0,1900 | 25 343 | 4 949 | 20.02 15:16 |
| REGNON | 0,0800 | 0,0000 | 0,00% | 0,0800 | 0,0800 | 0,0800 | 8 575 | 686 | 19.02 11:00 |
| REDWOOD | 0,0500 | -0,0090 | -15,25% | 0,0500 | 0,0500 | 0,0500 | 44 142 | 2 207 | 30.04 11:15 |
| REDAN | 0,2700 | 0,0000 | 0,00% | 0,2760 | 0,2760 | 0,2700 | 5 289 | 1 429 | 20.02 15:19 |
| RAWLPLUG | 7,8200 | 0,0600 | 0,77% | 7,8400 | 7,8400 | 7,6000 | 1 712 | 13 346 | 20.02 17:00 |
| RANKPROGR | 1,2000 | 0,0000 | 0,00% | 1,1500 | 1,2000 | 1,1400 | 3 400 | 3 912 | 20.02 15:35 |
| RAINBOW | 35,8000 | -0,3000 | -0,83% | 36,1000 | 36,2000 | 35,6000 | 630 | 22 616 | 20.02 16:25 |
| RAFAMET | 12,6000 | 0,6000 | 5,00% | 12,0000 | 13,2000 | 12,0000 | 1 964 | 24 653 | 20.02 16:11 |
| RAFAKO | 0,7090 | -0,0080 | -1,12% | 0,7170 | 0,7290 | 0,7010 | 306 816 | 217 633 | 20.02 17:03 |
| RADPOL | 1,4900 | -0,0250 | -1,65% | 1,5150 | 1,5150 | 1,4500 | 14 623 | 21 607 | 20.02 13:41 |
| R22 | 27,0000 | 0,1000 | 0,37% | 28,4000 | 28,4000 | 27,0000 | 17 747 | 489 536 | 20.02 17:00 |
| QUMAK | 0,0100 | 0,0000 | 0,00% | 0,0100 | 0,0100 | 0,0100 | 310 000 | 3 100 | 21.08 15:00 |
| QUERCUS | 3,5200 | 0,0300 | 0,86% | 3,4900 | 3,5200 | 3,4000 | 21 341 | 73 658 | 20.02 17:00 |
| QUANTUM | 14,9000 | 0,0000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 47 | 700 | 18.02 15:07 |
| PZU | 40,1700 | -0,0200 | -0,05% | 40,0300 | 40,3800 | 39,9300 | 1 148 774 | 46 129 184 | 20.02 17:01 |
| PULAWY | 83,6000 | -1,4000 | -1,65% | 85,0000 | 85,0000 | 81,2000 | 891 | 74 177 | 20.02 15:29 |
| PROVIDENT | 7,7600 | 0,0000 | 0,00% | 7,7000 | 7,7600 | 7,7000 | 8 | 62 | 20.02 15:06 |
| PROTEKTOR | 3,1300 | 0,1100 | 3,64% | 3,1300 | 3,1300 | 3,0200 | 605 | 1 827 | 20.02 16:48 |
| PROJPRZEM | 14,2000 | 0,0000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | 3 | 43 | 20.02 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 | 16,7000 | 0,2500 | 1,52% | 16,4500 | 16,7000 | 16,4500 | 4 568 | 75 653 | 20.02 15:53 |
| PROCAD | 0,8100 | 0,0000 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 1 000 | 810 | 20.02 11:00 |
| PRIMETECH | 1,0200 | 0,0000 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 180 | 184 | 20.02 11:05 |
| PRIMAMODA | 0,6550 | -0,0700 | -9,66% | 0,6550 | 0,6550 | 0,6550 | 2 000 | 1 310 | 20.02 15:00 |
| PRAIRIE | 0,5300 | 0,0000 | 0,00% | 0,5350 | 0,5400 | 0,5100 | 361 662 | 188 688 | 20.02 17:00 |
| PRAGMAINK | 7,0400 | -0,2400 | -3,30% | 6,8200 | 7,0400 | 6,8200 | 190 | 1 313 | 17.02 13:38 |
| PRAGMAFA | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | 2 | 25 | 20.02 09:00 |
| POZBUD | 1,5400 | 0,0000 | 0,00% | 1,5700 | 1,5700 | 1,4950 | 30 210 | 45 883 | 20.02 14:37 |
| POLWAX | 2,9950 | -0,0350 | -1,16% | 2,9900 | 3,0600 | 2,9900 | 30 472 | 92 162 | 20.02 16:30 |
| POLNORD | 3,5100 | -0,0200 | -0,57% | 3,5300 | 3,5300 | 3,5100 | 77 208 | 271 833 | 20.02 16:49 |
| POLMED | 2,9000 | 0,0000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 438 | 1 270 | 21.09 17:00 |
| POLIMEXMS | 2,1700 | 0,0000 | 0,00% | 2,1800 | 2,1800 | 2,1350 | 49 215 | 106 340 | 20.02 17:00 |
| POLICE | 10,3000 | 0,1000 | 0,98% | 10,3000 | 10,3000 | 10,3000 | 170 | 1 751 | 20.02 10:45 |
| PMPG | 1,3100 | 0,0000 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 1 150 | 1 507 | 20.02 09:04 |
| PLAZACNTR | 2,3800 | 0,0400 | 1,71% | 2,3400 | 2,3800 | 2,3400 | 1 251 | 2 974 | 20.02 15:18 |
| PLAYWAY | 380,0000 | -9,0000 | -2,31% | 389,0000 | 389,0000 | 373,5000 | 10 508 | 4 018 394 | 20.02 17:00 |
| PLAY | 35,5600 | -0,1600 | -0,45% | 35,9000 | 36,1600 | 35,4600 | 225 546 | 8 063 431 | 20.02 17:00 |
| PLATYNINW | 0,3800 | 0,0000 | 0,00% | 0,3800 | 0,3800 | 0,3800 | 1 582 | 601 | 20.02 11:00 |
| PLASTBOX | 2,1100 | -0,0600 | -2,76% | 2,1800 | 2,1800 | 2,1100 | 2 505 | 5 286 | 20.02 09:18 |
| PKPCARGO | 14,9200 | -0,4000 | -2,61% | 15,4000 | 15,4800 | 14,7000 | 119 341 | 1 801 496 | 20.02 17:00 |
| PKOBP | 34,8000 | -0,3300 | -0,94% | 35,1400 | 35,1800 | 34,7300 | 1 892 534 | 66 062 440 | 20.02 17:02 |
| PKNORLEN | 72,8800 | -0,5600 | -0,76% | 73,5000 | 73,7200 | 72,5000 | 1 301 767 | 95 042 128 | 20.02 17:00 |
| PHN | 13,6000 | -0,1000 | -0,73% | 13,7000 | 13,7000 | 13,4000 | 2 679 | 36 166 | 20.02 17:00 |
| PHARMENA | 5,8800 | -0,0600 | -1,01% | 5,9400 | 5,9400 | 5,6200 | 1 411 | 7 933 | 20.02 16:21 |
| PGSSOFT | 12,9000 | 0,2400 | 1,90% | 12,9600 | 12,9800 | 12,8800 | 4 459 | 57 678 | 20.02 14:51 |
| PGO | 1,1250 | -0,0650 | -5,46% | 1,1900 | 1,1900 | 1,1000 | 3 268 | 3 713 | 20.02 16:48 |
| PGNIG | 3,6800 | -0,0040 | -0,11% | 3,7100 | 3,7100 | 3,6600 | 2 984 496 | 11 002 407 | 20.02 17:02 |
| PGE | 5,6000 | -0,1580 | -2,74% | 5,8040 | 5,8300 | 5,6000 | 1 749 707 | 9 957 195 | 20.02 17:00 |
| 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 | 1,6500 | 0,0000 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 5 000 | 8 250 | 20.02 10:55 |
| PEP | 32,8000 | 0,3000 | 0,92% | 32,5000 | 33,0000 | 32,5000 | 2 967 | 97 154 | 20.02 16:01 |
| PEMUG | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 148 | 114 | 11.04 15:00 |
| PEMANAGER | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 2 | 21 | 20.02 09:00 |
| PEKAO | 102,3500 | 0,4000 | 0,39% | 102,2500 | 103,1000 | 101,5500 | 351 329 | 35 958 808 | 20.02 17:02 |
| PEKABEX | 11,1000 | 0,2000 | 1,83% | 11,3000 | 11,3000 | 10,9000 | 7 137 | 79 267 | 20.02 17:00 |
| 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 | 48,3000 | 0,6000 | 1,26% | 47,7000 | 48,3000 | 47,6000 | 358 | 17 165 | 20.02 15:47 |
| PCCEXOL | 2,2900 | 0,0900 | 4,09% | 2,2000 | 2,2900 | 2,1500 | 107 468 | 239 228 | 20.02 17:00 |
| PBSFINANSE | 0,7400 | -0,0100 | -1,33% | 0,8150 | 0,8150 | 0,7400 | 33 723 | 26 157 | 20.02 15:00 |
| PBKM | 65,8000 | -0,6000 | -0,90% | 66,6000 | 66,6000 | 65,8000 | 335 | 22 048 | 20.02 17:00 |
| PBG | 0,0290 | -0,0010 | -3,33% | 0,0290 | 0,0290 | 0,0290 | 3 483 324 | 101 016 | 19.02 12:58 |
| PATENTUS | 1,3200 | -0,0300 | -2,22% | 1,3200 | 1,3200 | 1,3100 | 2 800 | 3 682 | 20.02 10:14 |
| PANOVA | 16,2000 | 0,2000 | 1,25% | 16,4000 | 16,4000 | 16,0000 | 370 | 5 923 | 20.02 15:46 |
| PAMAPOL | 1,0100 | -0,0100 | -0,98% | 1,0200 | 1,0200 | 1,0000 | 4 011 | 4 050 | 20.02 17:00 |
| OVOSTAR | 86,0000 | 0,0000 | 0,00% | 86,0000 | 86,0000 | 86,0000 | 3 | 258 | 20.02 10:52 |
| OTMUCHOW-PDA | 1,8300 | 0,0000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 2 | 05.12 09:00 |
| OTMUCHOW | 1,4100 | 0,0000 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 183 | 258 | 20.02 15:16 |
| OTLOG | 6,1000 | -0,1000 | -1,61% | 6,2000 | 6,5000 | 6,1000 | 4 003 | 25 113 | 20.02 11:22 |
| ORZBIALY | 10,4000 | -0,1000 | -0,95% | 10,5000 | 10,5000 | 10,4000 | 391 | 4 069 | 20.02 17:00 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| ORCOGROUP | 1,3000 | -0,1000 | -7,14% | 1,3000 | 1,3000 | 1,3000 | 1 500 | 1 950 | 19.02 15:38 |
| ORBIS | 115,0000 | 0,0000 | 0,00% | 115,0000 | 115,0000 | 114,5000 | 744 | 85 423 | 20.02 17:00 |
| ORANGEPL | 7,4750 | 0,0800 | 1,08% | 7,4250 | 7,5900 | 7,4050 | 2 010 427 | 15 082 152 | 20.02 17:03 |
| OPTEAM | 17,0000 | -1,1000 | -6,08% | 18,4000 | 19,3000 | 16,9000 | 30 271 | 544 879 | 20.02 17:03 |
| OPONEO.PL | 25,9000 | 0,3000 | 1,17% | 25,5000 | 26,0000 | 25,0000 | 2 446 | 62 301 | 20.02 16:12 |
| OPENFIN | 1,0450 | 0,0050 | 0,48% | 1,0500 | 1,0500 | 1,0000 | 7 257 | 7 468 | 20.02 12:40 |
| OEX | 17,1000 | -0,7000 | -3,93% | 17,0000 | 17,1000 | 17,0000 | 1 470 | 25 090 | 19.02 16:11 |
| ODLEWNIE | 5,5000 | 0,4000 | 7,84% | 4,9200 | 5,5000 | 4,9200 | 41 361 | 214 907 | 20.02 16:41 |
| OAT | 12,6000 | -0,1000 | -0,79% | 12,9500 | 13,0000 | 12,6000 | 5 063 | 64 189 | 20.02 16:44 |
| NTTSYSTEM | 2,3500 | 0,0000 | 0,00% | 2,4600 | 2,4600 | 2,3000 | 7 605 | 18 116 | 20.02 16:19 |
| NOWAGALA | 0,7200 | -0,0300 | -4,00% | 0,7250 | 0,7250 | 0,7200 | 12 000 | 8 657 | 20.02 12:25 |
| NOVITA | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 47,9000 | 1 332 | 63 933 | 20.02 15:28 |
| NOVATURAS | 18,0000 | -0,2000 | -1,10% | 18,2000 | 18,2000 | 18,0000 | 104 | 1 874 | 19.02 10:56 |
| NORTCOAST | 16,2000 | 0,2500 | 1,57% | 15,9500 | 16,3000 | 15,9500 | 18 | 289 | 20.02 09:48 |
| NEWAG | 23,9000 | -0,2000 | -0,83% | 24,1000 | 24,1000 | 23,3000 | 922 | 21 720 | 20.02 16:48 |
| NEUCA | 380,0000 | 2,0000 | 0,53% | 377,0000 | 381,0000 | 377,0000 | 3 196 | 1 209 482 | 20.02 17:00 |
| NETMEDIA | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 895 | 10 870 | 27.03 15:36 |
| NETIA | 4,3700 | -0,0100 | -0,23% | 4,3800 | 4,3800 | 4,3100 | 1 362 | 5 948 | 20.02 12:43 |
| NANOGROUP | 2,0000 | -0,6000 | -23,08% | 2,0000 | 2,0000 | 2,0000 | 750 | 1 500 | 20.02 15:00 |
| MWTRADE | 3,3000 | 0,0000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 10 | 33 | 20.02 09:45 |
| MUZA | 2,5200 | 0,0600 | 2,44% | 2,4800 | 2,5200 | 2,4600 | 9 599 | 23 689 | 20.02 11:09 |
| MOSTALZAB | 0,7610 | -0,0090 | -1,17% | 0,7750 | 0,7750 | 0,7490 | 138 904 | 104 683 | 20.02 17:00 |
| MOSTALWAR | 3,5200 | -0,0400 | -1,12% | 3,6400 | 3,6400 | 3,5000 | 3 776 | 13 389 | 20.02 17:00 |
| MOSTALPLC | 6,3000 | 0,0000 | 0,00% | 6,3600 | 6,3600 | 6,0800 | 1 171 | 7 188 | 20.02 15:40 |
| MORIZON | 1,0000 | -0,0400 | -3,85% | 1,0500 | 1,0500 | 1,0000 | 8 500 | 8 816 | 20.02 14:13 |
| MONNARI | 2,6300 | -0,0100 | -0,38% | 2,6500 | 2,6500 | 2,6300 | 18 457 | 48 885 | 20.02 15:43 |
| MOL | 34,6800 | 1,4800 | 4,46% | 34,5000 | 34,6800 | 34,5000 | 180 | 6 212 | 20.02 10:43 |
| MOJ | 0,8800 | 0,0000 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 195 | 172 | 20.02 09:00 |
| MOBRUK | 180,0000 | 0,0000 | 0,00% | 180,0000 | 180,0000 | 180,0000 | 35 | 6 300 | 20.02 09:00 |
| MLSYSTEM | 37,0000 | 1,5000 | 4,23% | 36,0000 | 37,8000 | 35,5000 | 27 484 | 1 014 083 | 20.02 17:04 |
| MLPGROUP | 54,5000 | 0,5000 | 0,93% | 54,0000 | 54,5000 | 54,0000 | 346 | 18 780 | 20.02 10:12 |
| MIRBUD | 1,0900 | 0,0250 | 2,35% | 1,0550 | 1,1000 | 1,0550 | 108 591 | 117 213 | 20.02 17:00 |
| MIRACULUM | 1,7500 | -0,0500 | -2,78% | 1,8000 | 1,8000 | 1,7500 | 3 226 | 5 671 | 20.02 16:26 |
| MILLENNIUM | 6,0000 | -0,0050 | -0,08% | 6,0000 | 6,0400 | 5,9650 | 368 044 | 2 213 895 | 20.02 17:00 |
| MILKILAND | 0,4400 | -0,0200 | -4,35% | 0,4400 | 0,4400 | 0,4400 | 11 562 | 5 087 | 20.02 15:09 |
| MFO | 27,0000 | 0,1000 | 0,37% | 27,4000 | 27,4000 | 27,0000 | 40 | 1 081 | 20.02 12:24 |
| MEXPOLSKA | 2,9200 | 0,0000 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 2 | 6 | 20.02 09:00 |
| MERCOR | 9,3000 | -0,4400 | -4,52% | 9,6800 | 9,6800 | 9,2200 | 5 301 | 50 155 | 20.02 17:00 |
| MERCATOR | 13,4200 | 0,7600 | 6,00% | 12,4200 | 14,1200 | 12,3000 | 128 021 | 1 732 722 | 20.02 17:04 |
| MENNICA | 21,4000 | 0,0000 | 0,00% | 21,4000 | 21,4000 | 21,0000 | 313 | 6 609 | 20.02 15:25 |
| MEGARON | 10,0000 | 1,4500 | 16,96% | 10,0000 | 10,0000 | 10,0000 | 70 | 700 | 20.02 11:01 |
| MEDICALG | 28,4000 | -0,2000 | -0,70% | 29,0000 | 29,8000 | 28,0000 | 10 366 | 300 158 | 20.02 17:00 |
| MEDIACAP | 2,0300 | 0,0000 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 25 | 51 | 20.02 15:39 |
| MDIENERGIA | 2,9900 | -0,0900 | -2,92% | 3,0800 | 3,0800 | 2,9300 | 27 691 | 83 695 | 20.02 17:00 |
| MCI | 10,9500 | 0,0000 | 0,00% | 10,8000 | 10,9500 | 10,8000 | 583 | 6 371 | 20.02 15:19 |
| MBWS | 10,9000 | -0,0600 | -0,55% | 10,9000 | 10,9000 | 10,9000 | 1 | 11 | 20.02 09:00 |
| MBANK | 370,2000 | 6,4000 | 1,76% | 370,0000 | 373,8000 | 364,2000 | 7 869 | 2 912 749 | 20.02 17:00 |
| MAXCOM | 14,7000 | -0,2000 | -1,34% | 14,9000 | 14,9000 | 14,6500 | 349 | 5 150 | 20.02 16:02 |
| MASTERPHA | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 497 | 2 504 | 20.02 15:34 |
| MARVIPOL | 5,6200 | 0,1600 | 2,93% | 5,7600 | 5,8800 | 5,6000 | 54 449 | 312 561 | 20.02 17:03 |
| MANGATA | 74,0000 | -1,0000 | -1,33% | 76,0000 | 76,0000 | 74,0000 | 992 | 73 492 | 20.02 14:07 |
| MAKARONPL | 4,9200 | -0,0800 | -1,60% | 4,9200 | 4,9200 | 4,9200 | 260 | 1 279 | 20.02 15:37 |
| MABION | 50,6000 | -5,3000 | -9,48% | 55,5000 | 56,0000 | 50,6000 | 32 405 | 1 710 417 | 20.02 17:04 |
| LUBAWA | 0,8000 | -0,0220 | -2,68% | 0,8220 | 0,8280 | 0,7920 | 189 901 | 153 015 | 20.02 17:00 |
| LSISOFT | 23,4000 | 0,8000 | 3,54% | 22,7000 | 23,6000 | 22,7000 | 19 234 | 449 960 | 20.02 16:49 |
| LPP | 8 320,0000 | -110,0000 | -1,30% | 8 390,0000 | 8 460,0000 | 8 320,0000 | 936 | 7 812 475 | 20.02 17:00 |
| LOTOS | 74,5800 | -1,5000 | -1,97% | 76,4000 | 76,4000 | 74,5600 | 90 682 | 6 811 878 | 20.02 17:00 |
| LOKUM | 14,5000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 14,3000 | 398 | 5 709 | 20.02 16:43 |
| LIVECHAT | 46,2000 | -0,8000 | -1,70% | 47,0000 | 47,5000 | 46,2000 | 23 071 | 1 075 591 | 20.02 17:00 |
| LIBET | 0,6280 | -0,0240 | -3,68% | 0,6580 | 0,6700 | 0,6000 | 1 331 949 | 830 369 | 20.02 17:00 |
| LENTEX | 7,5400 | 0,1200 | 1,62% | 7,4800 | 7,5400 | 7,4000 | 988 | 7 338 | 20.02 17:00 |
| LENA | 3,5000 | 0,0000 | 0,00% | 3,5400 | 3,6200 | 3,3000 | 106 124 | 364 878 | 20.02 17:00 |
| LARQ | 3,3000 | -0,1000 | -2,94% | 3,4600 | 3,4600 | 3,3000 | 1 005 | 3 317 | 20.02 16:46 |
| LABOPRINT | 10,8000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 10,8000 | 9 | 98 | 20.02 10:24 |
| KSGAGRO | 1,1700 | 0,0000 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1 407 | 1 646 | 18.02 11:00 |
| KRVITAMIN | 5,0800 | -0,0400 | -0,78% | 5,0800 | 5,0800 | 5,0400 | 2 448 | 12 406 | 20.02 15:21 |
| KRUSZWICA | 60,0000 | -0,6000 | -0,99% | 60,6000 | 60,8000 | 57,0000 | 3 600 | 213 460 | 20.02 17:01 |
| KRUK | 167,0000 | 3,6000 | 2,20% | 163,0000 | 169,8000 | 162,5000 | 18 754 | 3 118 820 | 20.02 17:00 |
| KRKA | 338,0000 | 1,0000 | 0,30% | 337,0000 | 338,0000 | 335,0000 | 119 | 39 940 | 20.02 16:31 |
| KREZUS | 0,5600 | 0,0300 | 5,66% | 0,5700 | 0,5900 | 0,5300 | 5 817 209 | 3 295 674 | 21.12 17:03 |
| KREDYTIN | 10,5000 | 0,0000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | 16 | 168 | 20.02 09:44 |
| KREC | 7,4300 | 0,1000 | 1,36% | 7,2400 | 7,4300 | 7,1000 | 1 590 | 11 360 | 20.02 16:27 |
| KRAKCHEM | 0,3400 | 0,0000 | 0,00% | 0,3400 | 0,3400 | 0,3400 | 9 852 | 3 350 | 20.02 15:00 |
| KPPD | 24,0000 | 0,0000 | 0,00% | 23,8000 | 24,0000 | 23,8000 | 90 | 2 156 | 18.02 11:00 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KOMPUTRON | 2,9000 | -0,1500 | -4,92% | 2,9700 | 2,9700 | 2,8500 | 3 740 | 10 786 | 20.02 16:29 |
| KOMPAP | 6,2000 | 0,0000 | 0,00% | 6,3000 | 6,3000 | 6,2000 | 1 995 | 12 389 | 20.02 14:46 |
| KOGENERA | 33,0000 | 0,1000 | 0,30% | 33,0000 | 33,0000 | 33,0000 | 100 | 3 300 | 20.02 09:17 |
| KINOPOL | 9,8000 | 0,1500 | 1,55% | 9,6500 | 9,8000 | 9,6500 | 4 554 | 44 401 | 20.02 12:13 |
| KGL | 15,2500 | -0,7500 | -4,69% | 16,0000 | 16,0000 | 15,2500 | 80 | 1 224 | 20.02 10:37 |
| KGHM | 92,2600 | -1,4600 | -1,56% | 93,8200 | 94,7400 | 90,6000 | 616 764 | 56 847 208 | 20.02 17:02 |
| KETY | 401,0000 | -3,0000 | -0,74% | 404,0000 | 404,5000 | 400,0000 | 6 253 | 2 515 385 | 20.02 17:00 |
| KERNEL | 48,2000 | -0,3000 | -0,62% | 47,6500 | 48,7500 | 47,6500 | 6 351 | 307 362 | 20.02 17:00 |
| KDMSHIPNG | 1,4000 | 0,0100 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 28 383 | 39 736 | 06.05 11:00 |
| KCI | 0,5080 | -0,0120 | -2,31% | 0,5200 | 0,5200 | 0,5080 | 1 283 | 667 | 20.02 15:00 |
| KBDOM | 0,4200 | 0,0200 | 5,00% | 0,4200 | 0,4200 | 0,4200 | 45 | 19 | 20.02 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 | 8,9000 | 0,2500 | 2,89% | 8,8000 | 8,9000 | 8,7000 | 2 708 | 23 848 | 20.02 13:47 |
| JWWINVEST | 3,6100 | -0,0400 | -1,10% | 3,6500 | 3,6500 | 3,6100 | 30 | 109 | 20.02 14:43 |
| JWCONSTR | 3,0800 | 0,0000 | 0,00% | 3,0800 | 3,1200 | 3,0200 | 4 066 | 12 395 | 20.02 16:30 |
| JSW | 16,0100 | -1,1700 | -6,81% | 17,1000 | 17,1600 | 16,0100 | 1 345 616 | 22 181 264 | 20.02 17:04 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| IZOSTAL | 2,5700 | 0,0100 | 0,39% | 2,5600 | 2,5900 | 2,5000 | 8 100 | 20 491 | 20.02 14:48 |
| IZOLACJA | 1,7800 | 0,0300 | 1,71% | 1,7000 | 1,7800 | 1,5500 | 9 311 | 14 874 | 20.02 10:22 |
| IZOBLOK | 32,0000 | 1,0000 | 3,23% | 31,0000 | 32,0000 | 31,0000 | 315 | 9 900 | 20.02 16:49 |
| ITMTRADE | 1,2800 | 0,0700 | 5,79% | 1,2500 | 1,2800 | 1,2500 | 3 415 | 4 322 | 20.02 15:00 |
| IQP | 0,3500 | -0,0100 | -2,78% | 0,3780 | 0,3780 | 0,3500 | 46 400 | 16 755 | 20.02 15:03 |
| IPOPEMA | 2,3200 | -0,0400 | -1,69% | 2,3200 | 2,3200 | 2,3200 | 4 571 | 10 605 | 19.02 11:27 |
| INVISTA | 0,3800 | -0,0100 | -2,56% | 0,3800 | 0,3800 | 0,3800 | 3 189 | 1 212 | 19.02 11:16 |
| INTROL | 2,3600 | 0,0600 | 2,61% | 2,3600 | 2,3600 | 2,3600 | 45 | 106 | 18.02 12:07 |
| INTERSPPL | 1,8000 | 0,0100 | 0,56% | 1,7500 | 1,8000 | 1,7500 | 148 | 259 | 20.02 14:32 |
| INTERFERI | 4,0000 | 0,1200 | 3,09% | 4,0000 | 4,0000 | 4,0000 | 1 | 4 | 13.02 09:00 |
| INTERCARS | 233,0000 | 3,0000 | 1,30% | 230,0000 | 233,0000 | 230,0000 | 2 228 | 517 736 | 20.02 17:00 |
| INTERBUD | 0,4900 | 0,0000 | 0,00% | 0,4900 | 0,4900 | 0,4900 | 2 750 | 1 348 | 07.02 11:00 |
| INTERAOLT | 17,4000 | -1,0000 | -5,43% | 18,5000 | 18,5500 | 17,0500 | 41 419 | 730 570 | 20.02 17:00 |
| INSTALKRK | 19,1000 | -0,4000 | -2,05% | 19,1000 | 19,1000 | 19,1000 | 199 | 3 801 | 20.02 17:00 |
| INPRO | 4,6600 | 0,0000 | 0,00% | 4,7600 | 4,7600 | 4,6600 | 1 002 | 4 670 | 20.02 13:21 |
| INGBSK | 201,5000 | 3,3000 | 1,66% | 199,0000 | 203,0000 | 198,2000 | 8 019 | 1 615 975 | 20.02 17:00 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INC | 1,6800 | -0,0100 | -0,59% | 1,7000 | 1,7000 | 1,6100 | 507 | 829 | 20.02 17:00 |
| IMS | 3,9700 | 0,0000 | 0,00% | 3,9700 | 3,9700 | 3,9700 | 500 | 1 985 | 20.02 09:53 |
| IMPEXMET | 4,2200 | -0,0100 | -0,24% | 4,2300 | 4,2300 | 4,2200 | 28 940 | 122 374 | 05.08 17:00 |
| IMPERA | 1,0000 | 0,0000 | 0,00% | 0,9700 | 1,0000 | 0,9700 | 183 | 183 | 20.02 15:48 |
| IMPEL | 8,2500 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 7,9500 | 405 | 3 291 | 19.02 16:04 |
| IMMOBILE | 2,8000 | 0,0200 | 0,72% | 2,8000 | 2,8000 | 2,8000 | 12 | 34 | 20.02 09:00 |
| IMCOMPANY | 12,9000 | 0,2500 | 1,98% | 13,0000 | 13,0000 | 12,9000 | 270 | 3 484 | 20.02 16:14 |
| IIAAV | 113,4000 | -2,4000 | -2,07% | 113,4000 | 113,4000 | 113,4000 | 1 | 113 | 20.02 13:10 |
| IFSA | 0,3080 | 0,0000 | 0,00% | 0,3080 | 0,3080 | 0,3080 | 1 500 | 462 | 20.02 11:00 |
| IFIRMA | 3,6500 | -0,0300 | -0,82% | 3,6700 | 3,7000 | 3,6400 | 2 693 | 9 891 | 20.02 15:21 |
| IFCAPITAL | 0,5800 | 0,0550 | 10,48% | 0,5800 | 0,5800 | 0,5800 | 10 | 6 | 14.02 15:01 |
| IDMSA | 0,8550 | 0,0000 | 0,00% | 0,8550 | 0,8550 | 0,8550 | 317 | 271 | 20.02 15:14 |
| IDEABANK | 2,3550 | 0,0050 | 0,21% | 2,3700 | 2,3700 | 2,3200 | 13 276 | 31 201 | 20.02 17:00 |
| IBSM | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 60 | 600 | 17.02 11:00 |
| IALBGR | 0,3300 | -0,0100 | -2,94% | 0,3300 | 0,3300 | 0,3300 | 14 000 | 4 620 | 20.02 15:02 |
| I2DEV | 8,6000 | -0,4000 | -4,44% | 8,6000 | 8,6000 | 8,6000 | 122 | 1 049 | 20.02 15:17 |
| HYDROTOR | 35,0000 | 1,0000 | 2,94% | 34,0000 | 35,0000 | 34,0000 | 295 | 10 234 | 20.02 15:59 |
| HUBSTYLE | 0,3980 | 0,0590 | 17,40% | 0,3720 | 0,3980 | 0,3720 | 1 918 | 760 | 25.09 15:00 |
| HOLLYWOOD | 0,9860 | -0,0100 | -1,00% | 0,9960 | 0,9960 | 0,9860 | 4 024 | 3 968 | 13.09 13:17 |
| HMINWEST | 19,2000 | 0,0000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 5 | 96 | 20.02 09:28 |
| HERKULES | 0,8680 | 0,0080 | 0,93% | 0,8200 | 0,8700 | 0,8180 | 13 119 | 11 186 | 20.02 16:12 |
| HELIO | 9,5000 | 0,0000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 2 | 19 | 20.02 09:00 |
| HARPER | 0,1000 | 0,0010 | 1,01% | 0,1000 | 0,1000 | 0,1000 | 27 000 | 2 700 | 11.02 15:00 |
| HANDLOWY | 58,6000 | 0,6000 | 1,03% | 58,0000 | 59,1000 | 57,9000 | 54 535 | 3 200 573 | 20.02 17:00 |
| GTC | 9,7600 | 0,0400 | 0,41% | 9,7200 | 9,9200 | 9,5600 | 44 835 | 438 833 | 20.02 17:00 |
| GRUPAAZOTY | 25,8800 | -0,2200 | -0,84% | 26,3400 | 26,3400 | 24,8600 | 117 637 | 3 006 044 | 20.02 17:00 |
| GRODNO | 6,7800 | 0,0800 | 1,19% | 6,7800 | 6,8000 | 6,6000 | 15 827 | 107 386 | 20.02 17:03 |
| GROCLIN | 1,3220 | -0,0040 | -0,30% | 1,3260 | 1,3260 | 1,2800 | 1 807 | 2 359 | 20.02 12:48 |
| GPW | 41,8000 | 0,4000 | 0,97% | 41,7000 | 42,0000 | 41,5000 | 32 486 | 1 356 921 | 20.02 17:00 |
| GPRE | 6,5000 | -0,5000 | -7,14% | 7,0000 | 7,0000 | 6,5000 | 2 311 | 15 101 | 25.09 17:00 |
| GORENJE | 53,0000 | 0,4000 | 0,76% | 53,0000 | 53,0000 | 53,0000 | 1 | 53 | 05.11 09:01 |
| GOBARTO | 6,8200 | 0,0200 | 0,29% | 6,8200 | 6,8200 | 6,8200 | 641 | 4 372 | 20.02 15:00 |
| GLCOSMED | 0,7800 | -0,0400 | -4,88% | 0,7900 | 0,7900 | 0,7800 | 2 989 | 2 347 | 20.02 16:47 |
| GINOROSSI | 0,5480 | 0,0080 | 1,48% | 0,5480 | 0,5480 | 0,5480 | 2 000 | 1 096 | 08.07 15:00 |
| GETINOBLE | 0,3050 | -0,0050 | -1,61% | 0,3085 | 0,3085 | 0,3050 | 101 521 | 31 195 | 20.02 15:29 |
| GETIN | 1,5100 | -0,0080 | -0,53% | 1,5180 | 1,5400 | 1,4900 | 170 712 | 258 059 | 20.02 17:00 |
| FORTE | 36,1000 | -0,8500 | -2,30% | 36,9500 | 36,9500 | 36,1000 | 3 090 | 113 206 | 20.02 17:00 |
| FON | 0,2130 | -0,0100 | -4,48% | 0,2120 | 0,2220 | 0,2070 | 101 145 | 21 205 | 20.02 17:00 |
| FMG | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 1 | 9 | 19.02 11:00 |
| FERRUM | 3,9500 | -0,1100 | -2,71% | 4,2000 | 4,2400 | 3,9500 | 18 821 | 75 054 | 20.02 13:48 |
| FERRO | 16,8000 | -0,1500 | -0,88% | 17,0000 | 17,0000 | 16,8000 | 1 602 | 27 200 | 20.02 17:01 |
| FEERUM | 13,6000 | 1,1000 | 8,80% | 13,2000 | 13,6500 | 13,1000 | 117 | 1 545 | 20.02 17:00 |
| FASTFIN | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,1000 | 0,0700 | 433 156 | 36 118 | 30.11 17:00 |
| FASING | 14,2000 | 0,2000 | 1,43% | 14,2000 | 14,2000 | 14,2000 | 20 | 284 | 20.02 11:59 |
| FAMUR | 2,9800 | -0,0700 | -2,30% | 3,0800 | 3,0800 | 2,9400 | 266 958 | 803 517 | 20.02 17:00 |
| EVEREST | 5,3500 | 2,2300 | 71,47% | 5,1000 | 5,3500 | 5,1000 | 46 959 | 242 916 | 19.02 15:24 |
| EUROTEL | 29,8000 | 0,1000 | 0,34% | 29,7000 | 30,0000 | 29,4000 | 3 985 | 118 532 | 20.02 14:54 |
| EUROHOLD | 5,7000 | 0,0000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 7 | 40 | 02.01 09:01 |
| EUROCASH | 19,5000 | 0,1000 | 0,52% | 19,3000 | 19,6000 | 19,2600 | 190 076 | 3 706 362 | 20.02 17:04 |
| EUCO | 6,3000 | 0,1000 | 1,61% | 6,4000 | 6,4000 | 6,2000 | 3 501 | 21 987 | 20.02 15:53 |
| 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 | 13,7500 | 0,0000 | 0,00% | 13,7000 | 13,7500 | 13,5000 | 1 573 | 21 350 | 20.02 17:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ERG | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 1 | 28 | 20.02 09:09 |
| ERBUD | 21,7000 | -0,6000 | -2,69% | 22,3000 | 22,3000 | 21,3000 | 6 729 | 144 250 | 20.02 17:04 |
| ENTER | 53,6000 | -0,2000 | -0,37% | 54,0000 | 54,0000 | 53,6000 | 4 009 | 215 895 | 20.02 16:43 |
| ENERGOINS | 0,8200 | -0,0440 | -5,09% | 0,8000 | 0,8200 | 0,7700 | 29 817 | 23 530 | 20.02 17:00 |
| ENERGA | 7,5000 | -0,0400 | -0,53% | 7,5000 | 7,5400 | 7,4700 | 594 777 | 4 469 330 | 20.02 17:00 |
| ENELMED | 12,8000 | 0,0000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 300 | 3 840 | 20.02 09:00 |
| ENEA | 6,2600 | -0,3550 | -5,37% | 6,6500 | 6,6900 | 6,2000 | 2 214 120 | 13 974 904 | 20.02 17:04 |
| ENAP | 1,5300 | 0,0000 | 0,00% | 1,5300 | 1,5300 | 1,4700 | 24 804 | 36 462 | 20.02 14:06 |
| EMCINSMED | 6,1500 | 0,0000 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 50 | 308 | 20.02 15:19 |
| ELZAB | 8,8000 | 1,3000 | 17,33% | 7,7500 | 9,3500 | 7,7000 | 38 936 | 329 635 | 20.02 17:01 |
| ELKOP | 1,1100 | 0,0400 | 3,74% | 1,0700 | 1,1100 | 1,0200 | 6 202 | 6 709 | 20.02 16:49 |
| ELEMENTAL | 2,1850 | -0,0250 | -1,13% | 2,2450 | 2,2450 | 2,1400 | 31 529 | 68 250 | 20.02 16:40 |
| ELEKTROTI | 6,2400 | -0,0800 | -1,27% | 6,3200 | 6,3200 | 6,0200 | 13 080 | 81 369 | 20.02 14:50 |
| ELBUDOWA | 8,0600 | 0,1600 | 2,03% | 8,0000 | 8,0800 | 7,6800 | 14 272 | 111 135 | 20.02 15:48 |
| EKOEXPORT | 7,0400 | -0,0600 | -0,85% | 7,1100 | 7,1800 | 6,9000 | 47 218 | 330 068 | 20.02 17:02 |
| EFEKT | 4,7200 | 0,0400 | 0,85% | 4,6800 | 4,7200 | 4,6000 | 1 026 | 4 762 | 20.02 16:38 |
| EDINVEST | 2,0600 | 0,0000 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 17 | 35 | 20.02 09:44 |
| ECHO | 5,1900 | 0,0900 | 1,76% | 5,1400 | 5,1900 | 5,0700 | 37 449 | 192 099 | 20.02 17:00 |
| DROZAPOL | 1,4150 | 0,0250 | 1,80% | 1,4150 | 1,4150 | 1,4150 | 37 | 52 | 20.02 09:42 |
| DROP | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 37 | 6 | 30.12 15:00 |
| DREWEX | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 464 | 255 | 25.09 11:00 |
| DOMDEV | 101,5000 | 0,0000 | 0,00% | 103,5000 | 103,5000 | 101,5000 | 6 499 | 669 876 | 20.02 17:00 |
| DINOPL | 167,4000 | -2,1000 | -1,24% | 169,7000 | 169,8000 | 167,3000 | 150 456 | 25 293 068 | 20.02 17:04 |
| DIGITREE | 4,8000 | -0,1000 | -2,04% | 4,8800 | 4,8800 | 4,8000 | 470 | 2 273 | 20.02 17:00 |
| DGA | 6,0800 | 0,2800 | 4,83% | 6,0800 | 6,0800 | 6,0800 | 2 | 12 | 20.02 09:00 |
| DEVELIA | 2,7650 | 0,0350 | 1,28% | 2,7500 | 2,7900 | 2,7300 | 94 188 | 260 359 | 20.02 17:00 |
| DELKO | 11,1000 | -0,1000 | -0,89% | 11,2000 | 11,2000 | 11,1000 | 226 | 2 509 | 20.02 10:33 |
| DEKPOL | 24,4000 | -0,2000 | -0,81% | 22,7000 | 24,4000 | 22,7000 | 237 | 5 684 | 20.02 12:03 |
| DECORA | 19,3500 | 0,3500 | 1,84% | 19,2000 | 19,5000 | 18,8000 | 1 446 | 27 606 | 20.02 16:32 |
| DEBICA | 82,4000 | 0,0000 | 0,00% | 82,4000 | 82,4000 | 82,4000 | 144 | 11 866 | 20.02 15:13 |
| DATAWALK | 61,0000 | 0,0000 | 0,00% | 60,6000 | 61,4000 | 60,0000 | 4 075 | 246 750 | 20.02 17:00 |
| CZTOREBKA | 0,3700 | -0,0300 | -7,50% | 0,3700 | 0,3700 | 0,3700 | 6 000 | 2 220 | 30.09 11:14 |
| CYFRPLSAT | 28,4400 | -0,2800 | -0,97% | 28,7200 | 28,8600 | 28,3400 | 260 148 | 7 415 135 | 20.02 17:00 |
| CUBEITG | 0,1950 | -0,0030 | -1,52% | 0,1950 | 0,1950 | 0,1950 | 45 634 | 8 899 | 06.05 11:20 |
| CPGROUP | 8,2000 | 0,3600 | 4,59% | 8,2000 | 8,2000 | 8,2000 | 25 | 205 | 20.02 15:21 |
| CORMAY | 1,0180 | 0,0200 | 2,00% | 0,9800 | 1,0600 | 0,9800 | 246 381 | 254 871 | 20.02 17:03 |
| COMPERIA | 2,8000 | 0,0000 | 0,00% | 2,7000 | 2,8000 | 2,6800 | 3 701 | 9 935 | 20.02 13:06 |
| COMP | 73,2000 | 0,2000 | 0,27% | 72,0000 | 73,2000 | 72,0000 | 1 415 | 101 897 | 20.02 17:00 |
| COMARCH | 203,0000 | 2,0000 | 1,00% | 201,0000 | 209,0000 | 201,0000 | 16 315 | 3 315 164 | 20.02 17:04 |
| COGNOR | 1,2300 | 0,0400 | 3,36% | 1,1900 | 1,2400 | 1,1850 | 14 100 | 17 133 | 20.02 16:49 |
| COALENERG | 0,1580 | 0,0000 | 0,00% | 0,1580 | 0,1580 | 0,1580 | 2 423 | 383 | 20.02 15:00 |
| CNT | 14,7000 | 0,0000 | 0,00% | 14,7000 | 14,7000 | 14,4000 | 319 | 4 595 | 20.02 13:13 |
| CLNPHARMA | 43,2500 | -0,9000 | -2,04% | 44,4000 | 45,5000 | 43,1000 | 15 864 | 690 984 | 20.02 17:00 |
| CITYSERV | 7,5000 | -0,3000 | -3,85% | 7,5000 | 7,5000 | 7,5000 | 190 | 1 425 | 20.02 16:22 |
| CIGAMES | 0,7980 | 0,0080 | 1,01% | 0,7930 | 0,8080 | 0,7850 | 301 525 | 239 955 | 20.02 17:00 |
| CIECH | 38,5000 | -0,7000 | -1,79% | 39,5000 | 39,9000 | 38,0000 | 101 046 | 3 896 588 | 20.02 17:04 |
| CFI | 0,3400 | -0,0100 | -2,86% | 0,3500 | 0,3500 | 0,3400 | 16 870 | 5 773 | 20.02 15:02 |
| CEZ | 85,0000 | -1,5000 | -1,73% | 86,2000 | 86,2000 | 85,0000 | 139 | 11 940 | 20.02 16:40 |
| CELTIC | 6,2000 | 0,0000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 68 | 422 | 13.02 13:00 |
| CDRL | 19,0000 | 0,0000 | 0,00% | 19,3000 | 19,4500 | 19,0000 | 625 | 11 981 | 20.02 16:07 |
| CDPROJEKT | 328,5000 | -2,3000 | -0,70% | 330,6000 | 331,9000 | 326,6000 | 197 254 | 64 904 752 | 20.02 17:03 |
| CCC | 94,0000 | -2,0000 | -2,08% | 96,0000 | 96,9000 | 91,8500 | 163 741 | 15 437 625 | 20.02 17:01 |
| CAPITAL | 1,3600 | 0,0300 | 2,26% | 1,2750 | 1,3600 | 1,2700 | 9 047 | 11 980 | 19.02 10:09 |
| BYTOM | 2,7500 | 0,0700 | 2,61% | 2,6600 | 2,7500 | 2,6500 | 13 825 | 37 579 | 28.11 16:49 |
| BUWOG | 129,0000 | 1,5000 | 1,18% | 129,0000 | 129,0000 | 129,0000 | 18 | 2 322 | 31.10 13:39 |
| BUMECH | 2,4000 | -0,0800 | -3,23% | 2,4800 | 2,6500 | 2,3650 | 18 714 | 46 218 | 20.02 17:02 |
| BUDIMEX | 177,2000 | 4,0000 | 2,31% | 175,6000 | 179,0000 | 173,6000 | 3 755 | 664 918 | 20.02 17:02 |
| BSCDRUK | 43,3000 | -2,5000 | -5,46% | 45,6000 | 45,6000 | 42,5000 | 2 877 | 125 540 | 20.02 17:02 |
| BRASTER | 0,3620 | 0,0020 | 0,56% | 0,3560 | 0,3860 | 0,3560 | 169 242 | 61 869 | 20.02 17:00 |
| BOWIM | 1,6400 | -0,0100 | -0,61% | 1,6500 | 1,6500 | 1,5800 | 4 688 | 7 544 | 20.02 14:49 |
| BOS | 6,7000 | 0,0800 | 1,21% | 6,7400 | 6,7400 | 6,6200 | 1 016 | 6 794 | 20.02 16:19 |
| BORYSZEW | 4,4600 | 0,0500 | 1,13% | 4,4200 | 4,5350 | 4,4050 | 27 886 | 124 374 | 20.02 17:01 |
| BOOMBIT | 16,6560 | 0,1660 | 1,01% | 16,7400 | 16,9280 | 16,6000 | 12 252 | 205 872 | 20.02 17:00 |
| BOGDANKA | 21,0000 | -0,4500 | -2,10% | 21,9500 | 22,0500 | 20,2000 | 107 139 | 2 259 108 | 20.02 17:03 |
| BNPPPL | 73,0000 | 2,0000 | 2,82% | 74,0000 | 74,0000 | 71,0000 | 2 106 | 152 704 | 20.02 17:00 |
| BIOTON | 3,2950 | -0,0050 | -0,15% | 3,3500 | 3,3600 | 3,2500 | 41 976 | 137 445 | 20.02 17:04 |
| BIOMEDLUB | 1,1150 | 0,0150 | 1,36% | 1,1000 | 1,1500 | 1,1000 | 286 114 | 319 296 | 20.02 17:00 |
| BIK | 14,6600 | -0,2200 | -1,48% | 14,8800 | 14,8800 | 14,6600 | 101 | 1 488 | 20.02 16:08 |
| BETACOM | 9,0000 | 0,6100 | 7,27% | 8,4000 | 9,0000 | 8,3500 | 1 178 | 9 997 | 20.02 15:18 |
| BEST | 22,8000 | -1,0000 | -4,20% | 22,0000 | 22,8000 | 22,0000 | 365 | 8 031 | 18.02 13:12 |
| BERLING | 4,2000 | 0,0000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 51 | 214 | 20.02 11:00 |
| BENEFIT | 1 070,0000 | 10,0000 | 0,94% | 1 060,0000 | 1 090,0000 | 1 060,0000 | 3 869 | 4 164 360 | 20.02 17:01 |
| BEDZIN | 10,3000 | -0,8000 | -7,21% | 11,1000 | 11,1000 | 9,9000 | 1 461 | 14 556 | 20.02 16:42 |
| BBIDEV | 4,3200 | 0,0000 | 0,00% | 4,3200 | 4,3800 | 4,3200 | 4 623 | 19 979 | 20.02 16:48 |
| BALTONA | 6,6500 | 0,0000 | 0,00% | 6,6500 | 6,6500 | 6,5500 | 1 203 | 7 880 | 20.02 16:10 |
| BAHOLDING | 0,8350 | -0,0250 | -2,91% | 0,8560 | 0,8750 | 0,8300 | 113 895 | 96 573 | 20.02 17:02 |
| AWBUD | 0,9750 | 0,0050 | 0,52% | 0,9750 | 0,9750 | 0,9750 | 870 | 848 | 20.02 11:02 |
| AVIASG | 15,1500 | 0,7500 | 5,21% | 14,0000 | 15,1500 | 14,0000 | 7 542 | 113 186 | 19.11 15:05 |
| AUTOPARTN | 5,3600 | -0,1200 | -2,19% | 5,5000 | 5,5000 | 5,3200 | 85 760 | 462 584 | 20.02 17:00 |
| AUGA | 1,9500 | -0,1300 | -6,25% | 1,9500 | 1,9500 | 1,9500 | 1 | 2 | 30.12 09:00 |
| ATREM | 1,8800 | 0,0100 | 0,53% | 1,9000 | 1,9500 | 1,8800 | 1 024 | 1 960 | 19.02 14:26 |
| ATMGRUPA | 4,8550 | 0,0550 | 1,15% | 4,8000 | 4,9000 | 4,8000 | 21 043 | 103 016 | 20.02 14:41 |
| ATM | 9,9900 | 0,0000 | 0,00% | 9,9900 | 9,9900 | 9,9900 | 22 | 220 | 20.02 15:17 |
| ATLASEST | 1,2400 | -0,1450 | -10,47% | 1,3200 | 1,3200 | 1,2250 | 7 253 | 9 336 | 20.02 12:35 |
| ATLANTIS | 0,5050 | 0,0045 | 0,90% | 0,5489 | 0,5600 | 0,5050 | 17 366 | 8 906 | 20.02 16:47 |
| ATLANTAPL | 5,7000 | 0,1400 | 2,52% | 5,5600 | 5,7800 | 5,4200 | 7 217 | 40 834 | 20.02 16:32 |
| ATENDE | 3,4800 | 0,0000 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 1 473 | 5 126 | 20.02 13:59 |
| ATAL | 39,4000 | -0,5000 | -1,25% | 39,9000 | 39,9000 | 39,3000 | 11 656 | 462 844 | 20.02 16:21 |
| ASTARTA | 17,5000 | -0,2500 | -1,41% | 17,6000 | 17,7500 | 17,5000 | 22 945 | 402 682 | 20.02 16:32 |
| ASSECOSEE | 29,8000 | 0,0000 | 0,00% | 30,0000 | 30,6000 | 29,0000 | 11 330 | 334 957 | 20.02 17:00 |
| ASSECOPOL | 66,5500 | -0,4500 | -0,67% | 67,0000 | 67,1000 | 66,0000 | 43 463 | 2 903 833 | 20.02 17:01 |
| ASSECOBS | 36,8000 | 0,8000 | 2,22% | 36,0000 | 36,8000 | 35,0000 | 1 669 | 61 076 | 20.02 16:40 |
| ASMGROUP | 3,4200 | 0,1400 | 4,27% | 3,4200 | 3,4200 | 3,4200 | 1 | 3 | 16.12 09:00 |
| ASBIS | 4,0000 | 0,0800 | 2,04% | 3,9250 | 4,0400 | 3,9250 | 145 059 | 576 533 | 20.02 17:03 |
| ARTIFEX | 3,1600 | 0,0100 | 0,32% | 3,1950 | 3,1950 | 3,1500 | 1 994 | 6 320 | 20.02 16:21 |
| ARTERIA | 4,9600 | -0,3900 | -7,29% | 5,3000 | 5,3000 | 4,9400 | 5 217 | 26 365 | 20.02 17:00 |
| ARCUS | 1,8700 | 0,3000 | 19,11% | 1,6500 | 1,9000 | 1,6500 | 22 545 | 39 430 | 20.02 17:04 |
| ARCTIC | 4,5800 | 0,0200 | 0,44% | 4,5000 | 4,6300 | 4,5000 | 5 546 | 25 034 | 20.02 14:52 |
| ARCHICOM | 19,1500 | 0,1000 | 0,52% | 19,1000 | 19,5000 | 19,1000 | 3 885 | 75 471 | 20.02 15:48 |
| APSENERGY | 2,2400 | 0,0000 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 380 | 851 | 20.02 16:28 |
| APLISENS | 10,6000 | -0,1000 | -0,93% | 10,7000 | 10,7000 | 10,6000 | 18 | 191 | 20.02 16:16 |
| APATOR | 21,5000 | -0,2000 | -0,92% | 21,4000 | 21,7000 | 21,4000 | 2 309 | 49 707 | 20.02 16:42 |
| AMREST | 48,0000 | 0,4000 | 0,84% | 47,3000 | 49,4500 | 47,3000 | 147 862 | 7 082 115 | 20.02 17:00 |
| AMICA | 134,4000 | 1,0000 | 0,75% | 131,4000 | 135,0000 | 131,4000 | 2 892 | 387 409 | 20.02 17:00 |
| AMBRA | 19,5000 | 0,0000 | 0,00% | 19,2000 | 19,8500 | 19,0000 | 14 529 | 283 690 | 20.02 17:00 |
| ALUMETAL | 46,6000 | 0,3000 | 0,65% | 46,4000 | 46,9000 | 46,0000 | 75 820 | 3 526 163 | 20.02 17:00 |
| ALTUSTFI | 2,1600 | 0,0150 | 0,70% | 2,1950 | 2,1950 | 2,1050 | 38 092 | 81 106 | 20.02 16:30 |
| ALTA | 1,7100 | 0,0100 | 0,59% | 1,6600 | 1,7200 | 1,6100 | 71 826 | 118 537 | 20.02 16:29 |
| ALIOR | 26,6200 | -0,4400 | -1,63% | 27,0000 | 27,1600 | 26,5600 | 168 172 | 4 507 144 | 20.02 17:01 |
| ALCHEMIA | 4,7600 | -0,0400 | -0,83% | 4,7600 | 4,7600 | 4,7600 | 100 | 476 | 30.05 12:13 |
| AIRWAY | 0,5380 | 0,0020 | 0,37% | 0,5360 | 0,5380 | 0,5360 | 3 050 | 1 638 | 20.02 14:41 |
| AILLERON | 8,7000 | -0,0800 | -0,91% | 8,7800 | 8,8400 | 8,4400 | 3 885 | 33 326 | 20.02 17:00 |
| AGROTON | 3,8000 | 0,0000 | 0,00% | 3,7500 | 3,8890 | 3,7500 | 1 100 | 4 145 | 20.02 16:02 |
| AGORA | 13,3500 | 0,1000 | 0,75% | 13,3000 | 13,3500 | 13,0500 | 2 682 | 35 549 | 20.02 16:47 |
| ADIUVO | 6,4200 | 0,0200 | 0,31% | 6,4000 | 6,4200 | 6,3800 | 1 450 | 9 300 | 20.02 15:21 |
| ACTION | 2,8500 | 0,0000 | 0,00% | 2,8300 | 2,8800 | 2,8300 | 6 955 | 19 858 | 20.02 14:46 |
| ACAUTOGAZ | 47,6000 | 0,2000 | 0,42% | 48,2000 | 48,2000 | 47,4000 | 23 | 1 103 | 20.02 17:00 |
| ABPL | 23,6000 | -0,2000 | -0,84% | 23,8000 | 23,8000 | 23,4000 | 1 116 | 26 485 | 20.02 17:04 |
| 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 |
| ABADONRE | 4,1000 | -0,3400 | -7,66% | 4,1600 | 4,1600 | 4,1000 | 3 660 | 15 116 | 27.12 10:21 |
| 4FUNMEDIA | 5,1400 | 0,0000 | 0,00% | 5,1400 | 5,1400 | 5,1000 | 527 | 2 689 | 20.02 15:50 |
| 11BIT | 478,5000 | 1,0000 | 0,21% | 478,5000 | 481,0000 | 458,5000 | 17 388 | 8 127 121 | 20.02 17:00 |
| 08OCTAVA | 0,7800 | -0,0100 | -1,27% | 0,7900 | 0,7900 | 0,7800 | 371 | 289 | 20.02 15:00 |
| 06MAGNA | 0,2000 | -0,0300 | -13,04% | 0,2000 | 0,2000 | 0,2000 | 40 007 | 8 001 | 28.09 15:07 |
