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 | 0,0000 | 0,00% | 482,0000 | 482,0000 | 481,0000 | 85 | 40 945 | 07.05 14:31 |
| ZUE | 4,7400 | 0,0100 | 0,21% | 4,7200 | 4,9600 | 4,6300 | 2 690 | 12 654 | 07.05 15:28 |
| ZREMB | 1,2900 | -0,0500 | -3,73% | 1,3450 | 1,3450 | 1,2500 | 41 093 | 52 243 | 07.05 16:36 |
| ZPUE | 208,0000 | 6,0000 | 2,97% | 205,0000 | 208,0000 | 205,0000 | 172 | 35 382 | 07.05 15:58 |
| ZEPAK | 10,3500 | -0,0500 | -0,48% | 10,2000 | 10,3500 | 10,1500 | 6 007 | 61 238 | 07.05 16:40 |
| ZAMET | 0,8600 | 0,0100 | 1,18% | 0,8500 | 0,8620 | 0,8400 | 84 425 | 71 142 | 07.05 16:45 |
| YOLO | 1,0600 | 0,0500 | 4,95% | 1,0600 | 1,0600 | 1,0600 | 11 542 | 12 235 | 07.05 11:01 |
| XTPL | 76,6000 | -0,4000 | -0,52% | 75,0000 | 77,0000 | 75,0000 | 725 | 55 115 | 07.05 16:32 |
| XTB | 16,9800 | -0,0300 | -0,18% | 17,0000 | 17,2800 | 16,8000 | 365 706 | 6 241 740 | 07.05 17:03 |
| WORKSERV | 1,4400 | -0,0020 | -0,14% | 1,4400 | 1,4440 | 1,3620 | 429 376 | 613 983 | 07.05 17:03 |
| WOJAS | 5,0600 | 0,0600 | 1,20% | 5,1800 | 5,1800 | 5,0000 | 1 982 | 9 980 | 07.05 11:52 |
| WITTCHEN | 12,6000 | -0,0500 | -0,40% | 12,7000 | 12,7500 | 12,0500 | 6 050 | 75 830 | 07.05 17:00 |
| WIRTUALNA | 109,0000 | 8,2000 | 8,13% | 101,2000 | 109,0000 | 100,2000 | 16 275 | 1 688 595 | 07.05 17:00 |
| WINVEST | 0,4300 | 0,0020 | 0,47% | 0,4300 | 0,4300 | 0,4300 | 3 737 | 1 607 | 04.05 15:00 |
| WIKANA | 4,0400 | 0,1400 | 3,59% | 4,0400 | 4,0400 | 4,0400 | 5 | 20 | 07.05 15:55 |
| WIELTON | 11,1200 | 0,1200 | 1,09% | 11,2800 | 11,4000 | 10,9400 | 97 816 | 1 104 993 | 07.05 17:04 |
| WAWEL | 604,0000 | 4,0000 | 0,67% | 606,0000 | 606,0000 | 600,0000 | 349 | 210 334 | 07.05 16:39 |
| WASKO | 1,7000 | 0,0100 | 0,59% | 1,6800 | 1,7000 | 1,6400 | 26 585 | 44 480 | 07.05 16:17 |
| WARIMPEX | 5,2200 | 0,1800 | 3,57% | 5,2000 | 5,2200 | 5,2000 | 300 | 1 564 | 06.05 11:36 |
| WADEX | 6,5200 | 0,0200 | 0,31% | 6,5200 | 6,5200 | 6,5000 | 102 | 665 | 07.08 14:10 |
| VRG | 3,4000 | -0,0300 | -0,87% | 3,4300 | 3,4300 | 3,4000 | 201 320 | 685 070 | 07.05 17:03 |
| VOXEL | 44,2000 | -0,6000 | -1,34% | 44,7000 | 44,8000 | 43,5000 | 4 706 | 207 709 | 07.05 17:00 |
| VOTUM | 17,3000 | 1,2000 | 7,45% | 16,3000 | 18,8000 | 16,2200 | 79 346 | 1 388 344 | 07.05 17:00 |
| VIVID | 1,6180 | 0,0200 | 1,25% | 1,6300 | 1,6380 | 1,6000 | 9 442 | 15 210 | 07.05 15:38 |
| VISTAL | 4,1200 | 0,0700 | 1,73% | 4,1200 | 4,3400 | 3,9600 | 41 273 | 172 402 | 07.05 17:00 |
| VINDEXUS | 5,7200 | -0,1000 | -1,72% | 5,8200 | 5,8600 | 5,7200 | 3 712 | 21 517 | 07.05 17:00 |
| VIGOSYS | 776,0000 | 20,0000 | 2,65% | 756,0000 | 776,0000 | 756,0000 | 84 | 64 370 | 07.05 17:00 |
| VERCOM-PDA | 52,6000 | 0,0000 | 0,00% | 52,6000 | 53,5000 | 51,4000 | 128 584 | 6 762 083 | 07.05 17:00 |
| VERCOM | 52,6000 | 0,2000 | 0,38% | 52,5000 | 54,0000 | 51,0000 | 30 587 | 1 609 552 | 07.05 16:46 |
| VENTUREIN | 2,4600 | 0,1200 | 5,13% | 2,4400 | 2,5700 | 2,4400 | 31 344 | 77 073 | 07.05 17:00 |
| URSUS | 0,7700 | 0,0200 | 2,67% | 0,7400 | 0,7800 | 0,7400 | 253 154 | 192 933 | 07.05 17:00 |
| UNIMOT | 50,7000 | -0,8000 | -1,55% | 51,8000 | 51,9000 | 49,2000 | 10 070 | 511 967 | 07.05 17:00 |
| UNIMA | 3,3400 | 0,0000 | 0,00% | 3,3400 | 3,3400 | 3,3400 | 25 | 84 | 07.05 09:00 |
| UNICREDIT | 42,5500 | 0,0500 | 0,12% | 42,5000 | 42,5500 | 42,5000 | 407 | 17 315 | 07.05 13:55 |
| UNIBEP | 11,3500 | 0,3500 | 3,18% | 10,9500 | 11,7000 | 10,9500 | 17 696 | 201 480 | 07.05 16:48 |
| ULTGAMES | 31,6000 | 0,0000 | 0,00% | 31,5500 | 31,6000 | 30,7500 | 12 572 | 391 392 | 07.05 17:00 |
| ULMA | 71,0000 | 0,5000 | 0,71% | 70,5000 | 71,0000 | 70,0000 | 983 | 69 453 | 07.05 16:32 |
| TXM | 0,1000 | 0,0052 | 5,49% | 0,1000 | 0,1000 | 0,1000 | 75 | 8 | 19.03 15:00 |
| TSGAMES | 430,6000 | 10,6000 | 2,52% | 421,0000 | 434,6000 | 415,8000 | 16 992 | 7 177 750 | 07.05 17:04 |
| TRITON | 3,5600 | -0,1000 | -2,73% | 3,5600 | 3,5600 | 3,5600 | 15 | 53 | 05.05 16:11 |
| TRANSPOL | 3,0100 | -0,0900 | -2,90% | 3,1000 | 3,1300 | 3,0100 | 25 687 | 78 185 | 07.05 17:03 |
| TRAKCJA | 2,7000 | -0,0550 | -2,00% | 2,8300 | 2,8300 | 2,6200 | 360 697 | 977 146 | 07.05 17:01 |
| TOYA | 8,0000 | 0,1200 | 1,52% | 7,9600 | 8,0200 | 7,8200 | 210 252 | 1 667 827 | 07.05 17:01 |
| TOWERINVT | 21,0000 | -0,2000 | -0,94% | 20,2000 | 21,0000 | 20,0000 | 989 | 20 094 | 07.05 17:00 |
| TORPOL | 13,9000 | 0,2400 | 1,76% | 13,6800 | 13,9600 | 13,6800 | 60 519 | 838 743 | 07.05 17:00 |
| TIM | 30,7000 | -0,6000 | -1,92% | 31,3000 | 32,0000 | 29,8500 | 46 565 | 1 436 618 | 07.05 17:03 |
| TESGAS | 5,0900 | -0,0100 | -0,20% | 5,1900 | 5,1900 | 4,9150 | 8 832 | 44 129 | 07.05 16:49 |
| TERMOREX | 0,9200 | -0,0200 | -2,13% | 0,9400 | 0,9400 | 0,9200 | 11 820 | 10 899 | 06.05 13:33 |
| TBULL | 26,2500 | 1,7500 | 7,14% | 24,8000 | 26,4000 | 24,5500 | 6 109 | 158 116 | 07.05 17:00 |
| TAURONPE | 3,3010 | 0,0610 | 1,88% | 3,2620 | 3,3030 | 3,2310 | 5 634 772 | 18 418 046 | 07.05 17:02 |
| TATRY | 163,0000 | 4,0000 | 2,52% | 165,0000 | 165,0000 | 163,0000 | 78 | 12 854 | 07.05 09:36 |
| TARCZYNSKI | 50,0000 | -2,0000 | -3,85% | 53,5000 | 56,0000 | 50,0000 | 904 | 47 682 | 07.05 16:15 |
| TALEX | 18,2000 | 0,6000 | 3,41% | 18,4000 | 18,4000 | 18,0000 | 3 947 | 72 129 | 07.05 16:27 |
| TALANX | 184,0000 | 24,4000 | 15,29% | 184,0000 | 184,0000 | 184,0000 | 1 | 184 | 07.05 09:23 |
| SYNEKTIK | 29,7000 | -0,1000 | -0,34% | 29,8000 | 29,8000 | 29,0000 | 3 614 | 105 981 | 07.05 16:46 |
| SYGNITY | 10,2500 | -0,3500 | -3,30% | 10,7500 | 10,8000 | 10,2500 | 23 065 | 242 646 | 07.05 17:00 |
| SWISSMED | 9,2000 | 0,1000 | 1,10% | 9,5000 | 9,5000 | 8,9000 | 4 308 | 38 885 | 07.05 16:49 |
| SUWARY | 22,8000 | 0,0000 | 0,00% | 22,8000 | 22,8000 | 22,6000 | 26 | 589 | 07.05 13:14 |
| SUNEX | 5,9000 | -0,1000 | -1,67% | 5,8800 | 6,0000 | 5,8500 | 36 842 | 219 485 | 07.05 17:00 |
| STELMET | 9,0500 | 0,0000 | 0,00% | 9,0500 | 9,2000 | 9,0500 | 2 090 | 18 939 | 28.07 15:37 |
| STARHEDGE | 0,5960 | -0,0500 | -7,74% | 0,6120 | 0,6460 | 0,5960 | 51 207 | 30 876 | 07.05 17:00 |
| STAPORKOW | 3,9400 | 0,0000 | 0,00% | 3,9600 | 4,1800 | 3,8000 | 9 252 | 35 783 | 07.05 17:00 |
| STALPROFI | 13,0000 | 0,0500 | 0,39% | 13,3000 | 13,3000 | 12,5500 | 47 451 | 616 535 | 07.05 17:00 |
| STALPROD | 377,0000 | 11,5000 | 3,15% | 372,0000 | 377,5000 | 368,0000 | 3 513 | 1 312 322 | 07.05 17:00 |
| STALEXP | 3,5400 | 0,0200 | 0,57% | 3,5000 | 3,5400 | 3,4700 | 260 157 | 913 504 | 07.05 17:00 |
| SOPHARMA | 7,3000 | 0,0000 | 0,00% | 7,3000 | 7,3000 | 7,2000 | 2 178 | 15 758 | 07.05 16:30 |
| SONEL | 12,3000 | 0,5500 | 4,68% | 11,6000 | 12,4000 | 11,5500 | 11 822 | 140 944 | 07.05 16:45 |
| SOLAR | 5,0600 | 0,0600 | 1,20% | 5,0000 | 5,1600 | 4,8000 | 11 215 | 55 522 | 07.05 16:49 |
| SOHODEV | 0,6600 | 0,0000 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 14 | 9 | 07.05 15:00 |
| SNIEZKA | 89,0000 | 0,0000 | 0,00% | 89,6000 | 90,0000 | 88,6000 | 1 061 | 94 895 | 07.05 16:34 |
| SLEEPZAG | 0,6650 | 0,0000 | 0,00% | 0,6650 | 0,6650 | 0,6650 | 140 | 93 | 07.05 10:20 |
| SKYLINE | 0,8900 | -0,0100 | -1,11% | 0,9000 | 0,9000 | 0,8400 | 1 152 | 996 | 07.05 16:40 |
| SKOTAN | 2,7200 | -0,2100 | -7,17% | 2,7800 | 2,8900 | 2,6600 | 84 549 | 231 775 | 07.05 17:01 |
| SKARBIEC | 39,0000 | -0,7000 | -1,76% | 39,0000 | 39,5000 | 38,6000 | 4 284 | 167 420 | 07.05 17:04 |
| SIMPLE | 12,9000 | -0,1000 | -0,77% | 12,9000 | 12,9000 | 12,9000 | 50 | 645 | 07.05 10:56 |
| SILVANO | 8,1800 | 0,2200 | 2,76% | 7,9600 | 8,1800 | 7,4000 | 383 | 2 980 | 07.05 16:48 |
| SILVAIR-REGS | 6,0000 | 0,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 17 | 102 | 07.05 09:26 |
| SFINKS | 0,6500 | -0,0260 | -3,85% | 0,6760 | 0,6800 | 0,6300 | 179 626 | 118 177 | 04.05 17:00 |
| SESCOM | 36,0000 | -0,2000 | -0,55% | 36,2000 | 36,2000 | 36,0000 | 7 | 252 | 07.05 14:44 |
| SERINUS | 0,8022 | -0,0028 | -0,35% | 0,8240 | 0,8398 | 0,7901 | 563 274 | 456 689 | 07.05 17:00 |
| SELVITA-PDA | 49,0000 | 1,0000 | 2,08% | 49,0000 | 49,0000 | 49,0000 | 2 699 | 132 251 | 25.06 16:35 |
| SELVITA | 70,6000 | 2,7000 | 3,98% | 67,9000 | 72,5000 | 66,0000 | 8 184 | 554 141 | 07.05 17:01 |
| SELENAFM | 21,6000 | 0,0000 | 0,00% | 21,7000 | 22,1000 | 21,6000 | 6 586 | 143 578 | 07.05 16:47 |
| SEKO | 11,2000 | -0,1000 | -0,88% | 11,2000 | 11,2000 | 11,2000 | 800 | 8 960 | 07.05 09:00 |
| SECOGROUP | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,2000 | 1 025 | 13 680 | 07.05 16:09 |
| SCOPAK | 0,0530 | 0,0025 | 4,95% | 0,0530 | 0,0530 | 0,0530 | 696 | 37 | 24.06 11:00 |
| SANWIL | 3,0900 | 0,1350 | 4,57% | 3,0000 | 3,1300 | 2,9200 | 51 425 | 155 007 | 07.05 17:01 |
| SANTANDER | 14,6000 | -0,0860 | -0,59% | 14,9000 | 14,9000 | 14,5760 | 15 021 | 221 763 | 07.05 16:19 |
| SANPL | 226,9000 | 4,9000 | 2,21% | 225,9000 | 230,3000 | 223,0000 | 88 518 | 20 050 876 | 07.05 17:00 |
| SANOK | 24,4000 | 2,3000 | 10,41% | 22,1000 | 24,9000 | 22,1000 | 107 500 | 2 575 184 | 07.05 17:00 |
| RYVU | 49,0000 | -0,2500 | -0,51% | 49,2500 | 49,8500 | 48,6000 | 5 721 | 280 470 | 07.05 17:00 |
| ROPCZYCE | 27,5000 | 0,3000 | 1,10% | 27,2000 | 27,5000 | 26,7000 | 5 708 | 154 772 | 07.05 17:04 |
| RONSON | 1,8350 | 0,0000 | 0,00% | 1,8450 | 1,8450 | 1,8000 | 20 726 | 37 686 | 07.05 16:48 |
| RESBUD | 0,8700 | 0,0300 | 3,57% | 0,8400 | 0,8700 | 0,8300 | 23 101 | 19 356 | 07.05 16:15 |
| REMAK | 24,6000 | -1,2000 | -4,65% | 25,6000 | 26,4000 | 24,2000 | 11 874 | 298 373 | 07.05 17:01 |
| RELPOL | 6,4000 | 0,0000 | 0,00% | 6,4000 | 6,4800 | 6,2800 | 25 818 | 164 178 | 07.05 17:00 |
| REINO | 1,5400 | 0,0400 | 2,67% | 1,8000 | 1,8000 | 1,5300 | 2 424 | 3 751 | 07.05 13:54 |
| REINHOLD | 0,2100 | 0,0000 | 0,00% | 0,2100 | 0,2100 | 0,2100 | 843 | 177 | 07.05 11:00 |
| REGNON | 0,7950 | -0,0850 | -9,66% | 0,8800 | 0,8800 | 0,7950 | 3 555 | 2 981 | 30.09 15:00 |
| REDAN | 0,5480 | 0,0880 | 19,13% | 0,5200 | 0,5700 | 0,4800 | 1 087 644 | 593 245 | 07.05 17:00 |
| RAWLPLUG | 14,3000 | 0,4000 | 2,88% | 13,9000 | 14,4000 | 13,9000 | 64 158 | 899 322 | 07.05 17:00 |
| RANKPROGR | 2,3800 | -0,0500 | -2,06% | 2,4300 | 2,5200 | 2,3000 | 169 846 | 409 845 | 07.05 17:04 |
| RAINBOW | 31,7000 | 0,4000 | 1,28% | 31,5000 | 31,9500 | 30,6500 | 6 908 | 216 726 | 07.05 17:00 |
| RAFAMET | 18,1000 | 0,0000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 5 | 91 | 07.05 10:00 |
| RAFAKO | 1,2460 | 0,0160 | 1,30% | 1,2220 | 1,2580 | 1,2220 | 330 918 | 409 171 | 07.05 17:03 |
| RADPOL | 2,9000 | -0,0200 | -0,68% | 2,9200 | 2,9300 | 2,7800 | 31 481 | 88 862 | 07.05 17:00 |
| R22 | 56,0000 | -0,3000 | -0,53% | 56,0000 | 56,9000 | 55,0000 | 73 584 | 4 114 527 | 07.05 17:00 |
| QUERCUS | 5,2000 | 0,0000 | 0,00% | 5,2000 | 5,2400 | 5,1600 | 22 686 | 118 148 | 07.05 16:42 |
| QUANTUM | 41,0000 | 0,0000 | 0,00% | 45,0000 | 45,0000 | 41,0000 | 344 | 14 356 | 07.05 15:19 |
| PZU | 33,5000 | 0,3500 | 1,06% | 33,4300 | 33,6600 | 33,2100 | 1 465 954 | 49 004 980 | 07.05 17:04 |
| PURE-PDA | 127,5000 | -0,5000 | -0,39% | 126,0000 | 129,0000 | 126,0000 | 502 | 64 429 | 03.02 17:00 |
| PURE | 98,5000 | 2,2000 | 2,28% | 96,0000 | 98,9000 | 87,6000 | 14 182 | 1 322 891 | 07.05 17:00 |
| PUNKPIRAT | 0,6340 | 0,0140 | 2,26% | 0,6380 | 0,6500 | 0,6200 | 39 628 | 25 337 | 07.05 17:02 |
| PULAWY | 93,8000 | -2,2000 | -2,29% | 94,2000 | 94,2000 | 90,0000 | 4 326 | 400 264 | 07.05 16:47 |
| PROVIDENT | 6,8500 | -0,0500 | -0,72% | 6,9000 | 6,9000 | 6,8000 | 7 275 | 50 100 | 07.05 16:18 |
| PROTEKTOR | 3,7300 | -0,0600 | -1,58% | 3,8000 | 3,8000 | 3,7000 | 64 598 | 242 299 | 07.05 17:00 |
| PROJPRZEM | 19,0000 | -0,2000 | -1,04% | 19,0000 | 19,0000 | 19,0000 | 162 | 3 078 | 07.05 13:24 |
| PROCHEM | 24,4000 | 0,8000 | 3,39% | 24,0000 | 24,4000 | 23,6000 | 2 265 | 54 494 | 07.05 16:44 |
| PROCAD | 1,7600 | -0,0400 | -2,22% | 1,7600 | 1,7600 | 1,7600 | 484 | 852 | 05.05 15:00 |
| PRIMETECH | 1,3600 | 0,0500 | 3,82% | 1,3200 | 1,3600 | 1,3200 | 1 025 | 1 393 | 07.05 15:00 |
| PRIMAMODA | 1,4400 | 0,0000 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 999 | 1 439 | 06.05 11:19 |
| PRAIRIE | 0,7160 | 0,0160 | 2,29% | 0,7090 | 0,7190 | 0,6910 | 203 247 | 145 222 | 07.05 16:49 |
| PRAGMAINK | 5,4500 | 0,0500 | 0,93% | 5,4000 | 5,4500 | 5,4000 | 32 | 173 | 07.05 09:44 |
| PRAGMAFA | 22,9000 | -0,4000 | -1,72% | 23,3000 | 23,3000 | 22,9000 | 263 | 6 044 | 07.05 13:05 |
| POZBUD | 2,8500 | -0,2700 | -8,65% | 3,1200 | 3,1200 | 2,8200 | 536 387 | 1 574 628 | 07.05 17:02 |
| POLWAX | 3,3100 | -0,0400 | -1,19% | 3,4000 | 3,4000 | 3,2000 | 23 801 | 78 124 | 07.05 17:00 |
| POLNORD | 3,5300 | 0,0000 | 0,00% | 3,5350 | 3,5350 | 3,5300 | 5 361 | 18 947 | 17.02 12:27 |
| POLIMEXMS | 5,4000 | 0,1400 | 2,66% | 5,3200 | 5,4800 | 5,2500 | 499 839 | 2 667 714 | 07.05 17:00 |
| POLICE | 12,5000 | -0,0500 | -0,40% | 12,5000 | 12,5500 | 12,4000 | 7 438 | 92 752 | 07.05 17:00 |
| PMPG | 5,3500 | -0,0500 | -0,93% | 5,3500 | 5,3500 | 5,3500 | 217 | 1 161 | 07.05 15:19 |
| PLAZACNTR | 1,3590 | -0,0500 | -3,55% | 1,3800 | 1,3800 | 1,3324 | 20 557 | 27 936 | 07.05 17:00 |
| PLAYWAY | 444,2000 | 14,0000 | 3,25% | 431,8000 | 445,8000 | 430,0000 | 5 775 | 2 533 302 | 07.05 17:04 |
| PLAY | 38,5200 | -0,1400 | -0,36% | 38,5600 | 38,6000 | 38,5000 | 135 322 | 5 213 236 | 18.12 17:00 |
| PLATYNINW | 4,0000 | 0,0400 | 1,01% | 4,2000 | 4,2000 | 4,0000 | 1 002 | 4 056 | 07.05 16:41 |
| PLASTBOX | 2,2400 | -0,0300 | -1,32% | 2,2700 | 2,2700 | 2,1900 | 10 717 | 23 726 | 07.05 15:35 |
| PKPCARGO | 20,6000 | 0,6000 | 3,00% | 20,3000 | 20,7000 | 19,9200 | 207 071 | 4 221 825 | 07.05 17:00 |
| PKOBP | 35,8200 | 1,1800 | 3,41% | 34,6100 | 35,9600 | 34,6100 | 1 569 646 | 55 585 132 | 07.05 17:03 |
| PKNORLEN | 70,0200 | 1,1200 | 1,63% | 70,0000 | 70,4000 | 69,2600 | 1 104 632 | 77 276 816 | 07.05 17:04 |
| PHOTON | 12,1000 | 0,2000 | 1,68% | 12,0000 | 12,1000 | 11,9000 | 7 684 | 91 930 | 07.05 14:32 |
| PHN | 13,9500 | 0,7000 | 5,28% | 13,2500 | 13,9500 | 13,2000 | 15 447 | 208 808 | 07.05 17:03 |
| PHARMENA | 9,7000 | 0,0500 | 0,52% | 9,8800 | 9,9000 | 9,5500 | 2 563 | 25 005 | 07.05 16:44 |
| PGSSOFT | 15,5000 | 1,9000 | 13,97% | 14,1000 | 16,7000 | 14,1000 | 69 439 | 1 069 421 | 07.05 17:04 |
| PGO | 1,4450 | 0,0050 | 0,35% | 1,4450 | 1,4450 | 1,4400 | 31 776 | 45 880 | 25.02 17:01 |
| PGNIG | 6,6640 | 0,0140 | 0,21% | 6,7400 | 6,8000 | 6,6000 | 6 760 824 | 45 135 456 | 07.05 17:03 |
| PGFGROUP | 3,6300 | 0,0800 | 2,25% | 3,6100 | 3,6600 | 3,5500 | 22 832 | 81 825 | 07.05 17:02 |
| PGE | 9,9600 | -0,1400 | -1,39% | 10,1250 | 10,2000 | 9,7460 | 2 370 261 | 23 629 112 | 07.05 17:04 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1,5000 | 2,0000 | 1,5000 | 911 154 | 1 637 107 | 28.06 17:04 |
| PEPEES | 1,5300 | -0,0300 | -1,92% | 1,5700 | 1,6100 | 1,5300 | 34 474 | 54 725 | 07.05 14:45 |
| PEP | 79,0000 | -0,1000 | -0,13% | 79,2000 | 82,7000 | 78,6000 | 1 569 | 124 730 | 07.05 17:00 |
| PEMANAGER | 18,1500 | 0,0500 | 0,28% | 19,0000 | 19,0000 | 18,1500 | 33 | 610 | 07.05 16:48 |
| PEKAO | 83,7000 | 1,8000 | 2,20% | 83,4800 | 83,9800 | 81,6400 | 589 435 | 49 002 248 | 07.05 17:04 |
| PEKABEX | 23,8000 | 0,2000 | 0,85% | 23,6000 | 24,3000 | 23,4000 | 21 082 | 500 659 | 07.05 17:04 |
| PCFGROUP-PDA | 71,8800 | -0,1200 | -0,17% | 72,8600 | 73,9800 | 71,8100 | 11 366 | 826 193 | 02.02 17:00 |
| PCFGROUP | 67,4500 | 1,9500 | 2,98% | 65,4000 | 68,4000 | 62,6000 | 82 603 | 5 389 587 | 07.05 17:00 |
| PCCROKITA | 67,0000 | -1,9000 | -2,76% | 68,8000 | 68,8000 | 65,5000 | 13 406 | 892 411 | 07.05 17:01 |
| PCCEXOL | 3,0600 | 0,0280 | 0,92% | 3,0500 | 3,0860 | 3,0360 | 34 936 | 107 118 | 07.05 17:00 |
| PBSFINANSE | 0,4300 | -0,0020 | -0,46% | 0,4300 | 0,4300 | 0,4300 | 9 250 | 3 978 | 04.05 15:14 |
| PBKM | 81,0000 | 1,4000 | 1,76% | 80,0000 | 81,0000 | 79,0000 | 793 | 63 138 | 07.05 17:00 |
| PBG | 0,0480 | 0,0030 | 6,67% | 0,0480 | 0,0480 | 0,0480 | 1 267 358 | 60 833 | 05.05 12:58 |
| PATENTUS | 0,9400 | -0,0260 | -2,69% | 0,9680 | 0,9680 | 0,9400 | 7 629 | 7 286 | 07.05 13:51 |
| PANOVA | 15,0000 | 0,1000 | 0,67% | 14,8500 | 15,0000 | 14,8500 | 2 682 | 39 972 | 07.05 17:00 |
| PAMAPOL | 2,4200 | 0,0200 | 0,83% | 2,5200 | 2,5200 | 2,3800 | 72 083 | 179 714 | 07.05 17:00 |
| OVOSTAR | 76,0000 | 0,0000 | 0,00% | 81,0000 | 81,0000 | 76,0000 | 20 | 1 527 | 07.05 10:20 |
| OTMUCHOW | 4,0800 | 0,8000 | 24,39% | 3,3400 | 4,2000 | 3,3400 | 330 978 | 1 296 504 | 07.05 17:04 |
| OTLOG | 7,8000 | 0,4600 | 6,27% | 7,7600 | 7,8000 | 7,3600 | 862 | 6 568 | 07.05 16:28 |
| ORZBIALY | 18,3000 | 0,3000 | 1,67% | 18,3500 | 18,7000 | 17,8500 | 6 441 | 119 102 | 07.05 16:49 |
| ORION | 7,7000 | -0,1000 | -1,28% | 7,7000 | 7,7000 | 7,6500 | 26 | 200 | 23.12 16:23 |
| ORCOGROUP | 2,4500 | 0,0200 | 0,82% | 2,5000 | 2,5500 | 2,2800 | 11 620 | 27 683 | 07.05 16:49 |
| ORBIS | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 393 | 44 409 | 08.04 14:11 |
| ORANGEPL | 6,7350 | 0,0050 | 0,07% | 6,8100 | 6,8100 | 6,6650 | 1 109 501 | 7 472 965 | 07.05 17:03 |
| OPTEAM | 17,1000 | -0,2000 | -1,16% | 17,2500 | 17,4000 | 16,7500 | 9 470 | 161 718 | 07.05 17:00 |
| OPONEO.PL | 51,8000 | 1,8000 | 3,60% | 50,4000 | 51,8000 | 48,9000 | 13 793 | 689 653 | 07.05 17:00 |
| OPENFIN | 0,7700 | 0,0000 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 122 | 94 | 07.05 09:00 |
| OEX | 18,4000 | 0,3000 | 1,66% | 18,3000 | 18,4000 | 18,1000 | 1 293 | 23 725 | 07.05 16:25 |
| ODLEWNIE | 5,4600 | 0,2000 | 3,80% | 5,4400 | 5,4600 | 5,4400 | 1 002 | 5 456 | 07.05 16:40 |
| OAT | 49,0000 | 1,6000 | 3,38% | 48,9000 | 49,7000 | 48,0000 | 27 222 | 1 333 353 | 07.05 17:00 |
| NTTSYSTEM | 6,1800 | 0,1200 | 1,98% | 6,1800 | 6,2200 | 5,9600 | 16 709 | 101 865 | 07.05 16:44 |
| NOWAGALA | 0,9900 | 0,0200 | 2,06% | 0,9900 | 0,9900 | 0,9900 | 120 | 119 | 14.12 10:03 |
| NOVITA | 222,0000 | 2,0000 | 0,91% | 225,0000 | 232,0000 | 210,0000 | 2 140 | 481 431 | 07.05 16:48 |
| NOVAVISGR | 1,6500 | 0,0000 | 0,00% | 1,7200 | 1,7200 | 1,6500 | 1 003 | 1 655 | 04.05 14:04 |
| NOVATURAS | 21,4000 | 0,0000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | 4 | 86 | 07.05 09:00 |
| NORTCOAST | 14,9500 | 0,0000 | 0,00% | 14,9500 | 15,0000 | 14,8500 | 4 412 | 65 975 | 29.09 16:35 |
| NEXITY | 9,2000 | -0,1800 | -1,92% | 9,8400 | 9,8400 | 9,0000 | 2 675 | 24 526 | 07.05 16:31 |
| NEWAG | 25,4000 | -0,3000 | -1,17% | 26,0000 | 26,1000 | 25,2000 | 6 375 | 163 064 | 07.05 16:49 |
| NEUCA | 691,0000 | 5,0000 | 0,73% | 689,0000 | 694,0000 | 684,0000 | 2 813 | 1 935 651 | 07.05 17:00 |
| NETIA | 5,8200 | -0,0400 | -0,68% | 5,8600 | 5,8600 | 5,8000 | 9 871 | 57 378 | 07.05 16:49 |
| NANOGROUP | 5,0300 | -0,1000 | -1,95% | 5,1400 | 5,1800 | 4,8500 | 87 083 | 433 102 | 07.05 17:00 |
| MWTRADE | 3,3000 | 0,0600 | 1,85% | 3,3000 | 3,3000 | 3,2200 | 4 520 | 14 751 | 07.05 17:00 |
| MUZA | 3,9000 | 0,0000 | 0,00% | 3,7600 | 3,9000 | 3,7600 | 2 964 | 11 551 | 07.05 17:00 |
| MOSTALZAB | 1,5300 | 0,0050 | 0,33% | 1,5450 | 1,5450 | 1,4700 | 156 837 | 234 843 | 07.05 17:00 |
| MOSTALWAR | 6,9400 | 0,0200 | 0,29% | 7,0000 | 7,0000 | 6,9400 | 291 | 2 033 | 07.05 14:54 |
| MOSTALPLC | 12,3000 | 0,5000 | 4,24% | 12,0000 | 12,4000 | 11,3500 | 12 010 | 144 085 | 07.05 17:03 |
| MORIZON | 1,9700 | 0,0100 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 1 504 | 2 963 | 02.06 10:20 |
| MONNARI | 2,6900 | -0,0100 | -0,37% | 2,7100 | 2,7100 | 2,6200 | 82 904 | 220 192 | 07.05 16:36 |
| MOL | 28,0400 | 0,4600 | 1,67% | 27,5800 | 28,3200 | 27,5800 | 5 376 | 150 440 | 07.05 15:59 |
| MOJ | 1,6200 | 0,0000 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 55 | 89 | 07.05 09:00 |
| MOBRUK | 357,0000 | 3,0000 | 0,85% | 355,0000 | 370,0000 | 354,0000 | 16 700 | 5 983 988 | 07.05 17:00 |
| MLSYSTEM | 130,0000 | 2,0000 | 1,56% | 128,0000 | 131,8000 | 127,0000 | 11 431 | 1 485 336 | 07.05 17:02 |
| MLPGROUP-PDA | 78,5000 | 1,5000 | 1,95% | 78,5000 | 78,5000 | 78,5000 | 500 | 39 250 | 25.11 10:22 |
| MLPGROUP | 76,0000 | 1,0000 | 1,33% | 77,0000 | 77,0000 | 74,6000 | 238 | 17 988 | 07.05 17:00 |
| MIRBUD | 5,0800 | 0,1200 | 2,42% | 4,9600 | 5,0900 | 4,9200 | 107 156 | 537 122 | 07.05 17:00 |
| MIRACULUM | 1,2800 | -0,0100 | -0,78% | 1,2900 | 1,2900 | 1,2300 | 48 133 | 60 563 | 07.05 17:00 |
| MILLENNIUM | 4,2520 | 0,1880 | 4,63% | 4,0700 | 4,3000 | 4,0700 | 2 874 552 | 12 075 641 | 07.05 17:01 |
| MILKILAND | 0,8680 | 0,0480 | 5,85% | 0,8200 | 0,8880 | 0,8180 | 14 033 | 11 655 | 07.05 15:52 |
| MFO | 43,1000 | 0,6000 | 1,41% | 42,4000 | 44,8000 | 42,4000 | 11 991 | 519 384 | 07.05 17:00 |
| MEXPOLSKA | 2,4100 | -0,0400 | -1,63% | 2,4400 | 2,4500 | 2,3500 | 1 805 | 4 295 | 07.05 13:23 |
| MERCOR | 18,7500 | 0,1500 | 0,81% | 19,0000 | 19,0000 | 18,6000 | 1 428 | 26 864 | 07.05 16:44 |
| MERCATOR | 250,4000 | 30,4000 | 13,82% | 220,0000 | 254,0000 | 219,4000 | 174 376 | 41 314 024 | 07.05 17:04 |
| MENNICA | 20,1000 | 0,2000 | 1,01% | 19,9500 | 20,1000 | 19,8500 | 2 852 | 57 081 | 07.05 16:37 |
| MEGARON | 11,8000 | -0,1000 | -0,84% | 11,8000 | 11,8000 | 11,8000 | 7 | 83 | 07.05 11:00 |
| MEDINICE | 31,2000 | 1,2000 | 4,00% | 30,4000 | 32,0000 | 30,0000 | 11 368 | 350 720 | 07.05 17:00 |
| MEDICALG | 28,4500 | -0,1500 | -0,52% | 28,0000 | 28,4500 | 27,4000 | 2 644 | 73 807 | 07.05 17:00 |
| MEDIACAP | 2,5100 | 0,1800 | 7,73% | 2,3900 | 2,5100 | 2,2400 | 17 190 | 39 668 | 07.05 13:17 |
| MDIENERGIA | 4,2900 | -0,0100 | -0,23% | 4,3000 | 4,3000 | 4,2100 | 12 066 | 51 350 | 07.05 16:36 |
| MCI | 18,4000 | -0,1000 | -0,54% | 18,5000 | 18,5000 | 18,3000 | 11 144 | 204 030 | 07.05 17:00 |
| MBWS | 6,6600 | -0,0200 | -0,30% | 6,7000 | 6,7000 | 6,6600 | 63 | 420 | 07.05 13:37 |
| MBANK | 253,0000 | 7,0000 | 2,85% | 246,2000 | 256,0000 | 246,2000 | 102 450 | 25 812 704 | 07.05 17:03 |
| MAXCOM | 16,3000 | 0,3000 | 1,88% | 16,2500 | 16,3000 | 15,6500 | 8 483 | 135 784 | 07.05 16:49 |
| MASTERPHA | 3,5700 | -0,1600 | -4,29% | 3,7200 | 3,7200 | 3,5200 | 4 946 | 17 695 | 07.05 16:09 |
| MARVIPOL | 9,6800 | 0,2000 | 2,11% | 9,4600 | 9,8600 | 9,4400 | 48 786 | 466 367 | 07.05 17:00 |
| MANGATA | 84,4000 | -0,2000 | -0,24% | 85,0000 | 86,0000 | 84,4000 | 1 295 | 110 408 | 07.05 17:00 |
| MAKARONPL | 7,3000 | 0,2000 | 2,82% | 7,0600 | 7,3000 | 7,0400 | 11 694 | 84 566 | 07.05 17:00 |
| MABION | 48,6000 | 2,7000 | 5,88% | 47,0000 | 49,7500 | 44,3500 | 360 994 | 17 056 108 | 07.05 17:04 |
| LUBAWA | 1,3800 | 0,0120 | 0,88% | 1,3740 | 1,3940 | 1,3600 | 123 294 | 169 754 | 07.05 17:00 |
| LSISOFT | 14,1000 | 0,0000 | 0,00% | 14,0000 | 14,1000 | 13,8000 | 747 | 10 444 | 07.05 16:22 |
| LPP | 10 800,0000 | 160,0000 | 1,50% | 10 650,0000 | 10 900,0000 | 10 520,0000 | 2 111 | 22 721 960 | 07.05 17:00 |
| LOTOS | 51,9000 | -0,2000 | -0,38% | 52,7000 | 53,1800 | 51,7000 | 551 389 | 28 756 914 | 07.05 17:03 |
| LOKUM | 21,2000 | 0,2000 | 0,95% | 21,6000 | 21,6000 | 21,2000 | 7 | 149 | 07.05 17:00 |
| LIVECHAT | 121,0000 | -2,0000 | -1,63% | 122,2000 | 122,8000 | 121,0000 | 42 616 | 5 197 109 | 07.05 17:00 |
| LIBET | 2,3500 | 0,0000 | 0,00% | 2,3400 | 2,3500 | 2,3000 | 13 313 | 31 048 | 07.05 17:00 |
| LENTEX | 10,7000 | 0,0000 | 0,00% | 10,7500 | 10,9000 | 10,6500 | 32 496 | 348 002 | 07.05 17:03 |
| LENA | 5,2000 | -0,0400 | -0,76% | 5,2400 | 5,2400 | 5,1200 | 8 228 | 42 607 | 07.05 17:00 |
| LARQ | 1,9850 | 0,0000 | 0,00% | 1,9850 | 1,9850 | 1,9850 | 47 | 93 | 07.05 09:00 |
| LABOPRINT | 17,6000 | 0,0000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 10 | 176 | 07.05 16:38 |
| KSGAGRO | 3,3400 | -0,1200 | -3,47% | 3,5600 | 3,6400 | 3,2100 | 20 042 | 67 602 | 07.05 17:00 |
| KRVITAMIN | 19,9600 | 0,0000 | 0,00% | 19,9000 | 20,4000 | 19,9000 | 10 312 | 206 340 | 07.05 17:00 |
| KRUSZWICA | 66,0000 | 0,2000 | 0,30% | 66,0000 | 66,0000 | 66,0000 | 2 | 132 | 26.02 16:11 |
| KRUK | 191,0000 | 1,0000 | 0,53% | 190,1000 | 195,0000 | 189,4000 | 13 297 | 2 560 391 | 07.05 17:00 |
| KRKA | 485,0000 | 10,0000 | 2,11% | 476,0000 | 487,0000 | 473,0000 | 630 | 305 489 | 07.05 16:44 |
| KREDYTIN | 11,6000 | 0,2000 | 1,75% | 12,0000 | 12,0000 | 11,6000 | 10 | 117 | 07.05 16:05 |
| KREC | 20,2000 | -0,2000 | -0,98% | 20,4000 | 20,4000 | 19,2000 | 3 649 | 72 955 | 07.05 17:00 |
| KRAKCHEM | 0,5800 | 0,0000 | 0,00% | 0,5800 | 0,5800 | 0,5800 | 162 | 94 | 07.05 11:00 |
| KPPD | 58,0000 | 2,5000 | 4,50% | 55,5000 | 58,0000 | 55,5000 | 124 | 7 094 | 07.05 17:00 |
| KONSSTALI | 25,3000 | 0,0000 | 0,00% | 25,1000 | 25,3000 | 24,9000 | 397 | 10 004 | 02.01 17:03 |
| KOMPUTRON | 4,0600 | 0,1500 | 3,84% | 3,9200 | 4,0600 | 3,7000 | 37 233 | 145 035 | 07.05 17:02 |
| KOMPAP | 16,9000 | 1,4000 | 9,03% | 15,5000 | 16,9000 | 15,5000 | 510 | 7 918 | 07.05 12:57 |
| KOGENERA | 35,5000 | 0,5000 | 1,43% | 35,3000 | 35,6000 | 35,0000 | 3 277 | 115 526 | 07.05 16:28 |
| KINOPOL | 14,8000 | 0,5000 | 3,50% | 14,0000 | 14,9000 | 14,0000 | 6 253 | 90 573 | 07.05 17:00 |
| KGL | 16,0500 | 0,4500 | 2,88% | 15,6000 | 16,4000 | 15,6000 | 25 018 | 398 710 | 07.05 16:44 |
| KGHM | 220,2000 | 8,7000 | 4,11% | 215,0000 | 224,5000 | 214,1000 | 908 990 | 199 762 960 | 07.05 17:03 |
| KETY | 627,0000 | 29,0000 | 4,85% | 607,0000 | 630,0000 | 598,0000 | 26 252 | 16 081 576 | 07.05 17:02 |
| KERNEL | 53,0000 | 0,2000 | 0,38% | 53,0000 | 53,7000 | 52,5000 | 274 765 | 14 581 408 | 07.05 17:01 |
| KCI | 1,5300 | -0,0300 | -1,92% | 1,5600 | 1,6400 | 1,5300 | 255 396 | 403 474 | 07.05 17:03 |
| KBDOM | 0,4480 | 0,0000 | 0,00% | 0,4480 | 0,4480 | 0,4480 | 350 | 157 | 04.05 11:00 |
| K2HOLDING | 26,7000 | 0,2000 | 0,75% | 27,3000 | 27,3000 | 26,2000 | 446 | 11 803 | 07.05 16:38 |
| JWWINVEST | 2,5100 | 0,0700 | 2,87% | 2,5000 | 2,5100 | 2,5000 | 137 | 343 | 07.05 10:37 |
| JWCONSTR | 3,7700 | -0,0200 | -0,53% | 3,8000 | 3,8000 | 3,6900 | 9 766 | 36 706 | 07.05 17:00 |
| JSW | 32,2200 | 1,3500 | 4,37% | 31,5000 | 32,3700 | 31,2100 | 1 012 518 | 32 378 078 | 07.05 17:04 |
| JHMDEV | 1,7600 | 0,0000 | 0,00% | 1,7800 | 1,9700 | 1,7100 | 270 | 483 | 16.12 16:23 |
| IZOSTAL | 3,8100 | 0,0700 | 1,87% | 3,8000 | 3,9200 | 3,7000 | 87 185 | 331 294 | 07.05 17:00 |
| IZOLACJA | 3,5600 | -0,0400 | -1,11% | 3,5000 | 3,7000 | 3,4200 | 1 662 | 5 750 | 07.05 13:53 |
| IZOBLOK | 47,0000 | -0,1000 | -0,21% | 47,1000 | 47,6000 | 46,7000 | 1 260 | 59 090 | 07.05 16:32 |
| ITMTRADE | 0,4570 | 0,0170 | 3,86% | 0,4400 | 0,4570 | 0,4400 | 2 718 | 1 198 | 07.05 16:49 |
| IPOPEMA | 6,0200 | 0,2400 | 4,15% | 5,7800 | 6,0800 | 5,6000 | 25 239 | 149 171 | 07.05 17:00 |
| INVISTA | 0,9500 | -0,1900 | -16,67% | 1,0800 | 1,0800 | 0,9250 | 14 235 | 14 119 | 04.05 17:01 |
| INTROL | 5,4600 | 0,2800 | 5,41% | 5,2200 | 5,5000 | 5,2000 | 46 231 | 245 616 | 07.05 17:00 |
| INTERSPPL | 1,3400 | 0,0700 | 5,51% | 1,2900 | 1,3800 | 1,2900 | 39 825 | 53 600 | 07.05 17:01 |
| INTERFERI | 4,6000 | 0,0000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 520 | 2 392 | 07.05 11:16 |
| INTERCARS | 314,0000 | 1,0000 | 0,32% | 316,0000 | 316,0000 | 311,0000 | 2 549 | 801 764 | 07.05 17:00 |
| INTERBUD | 1,3200 | 0,2000 | 17,86% | 1,3000 | 1,3200 | 1,3000 | 18 274 | 23 929 | 07.05 15:07 |
| INTERAOLT | 20,9500 | -0,0500 | -0,24% | 21,0000 | 21,1000 | 20,7500 | 37 906 | 792 284 | 07.05 17:00 |
| INSTALKRK | 29,9000 | 0,1000 | 0,34% | 30,0000 | 30,0000 | 29,6000 | 1 588 | 47 523 | 07.05 16:34 |
| INPRO | 7,5000 | 0,2000 | 2,74% | 7,3500 | 7,5000 | 7,3500 | 1 889 | 13 996 | 07.05 17:00 |
| INGBSK | 173,2000 | -3,2000 | -1,81% | 179,0000 | 179,0000 | 172,6000 | 7 024 | 1 224 521 | 07.05 17:00 |
| INDYKPOL | 63,5000 | -0,5000 | -0,78% | 63,5000 | 63,5000 | 63,5000 | 1 | 64 | 11.12 09:00 |
| INC | 6,9900 | 0,0900 | 1,30% | 6,8300 | 7,3200 | 6,6700 | 70 600 | 486 123 | 07.05 17:02 |
| IMS | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2500 | 3,1000 | 1 636 | 5 147 | 07.05 17:00 |
| IMPERA | 3,8000 | -0,2000 | -5,00% | 4,0000 | 4,0000 | 3,8000 | 20 267 | 77 614 | 07.05 17:00 |
| IMPEL | 13,0000 | 0,0500 | 0,39% | 13,0500 | 13,0500 | 13,0000 | 15 101 | 196 321 | 03.03 13:46 |
| IMMOBILE | 2,9000 | -0,0400 | -1,36% | 3,1200 | 3,1200 | 2,9000 | 3 507 | 10 558 | 07.05 17:00 |
| IMCOMPANY | 26,3000 | 0,9000 | 3,54% | 25,9000 | 26,7000 | 25,4000 | 14 137 | 366 483 | 07.05 17:00 |
| IIAAV | 85,0000 | 0,0000 | 0,00% | 85,0000 | 85,0000 | 85,0000 | 1 | 85 | 07.05 09:00 |
| IFSA | 1,2000 | 0,0300 | 2,56% | 1,3900 | 1,3900 | 1,1800 | 5 235 | 6 320 | 07.05 16:47 |
| IFIRMA | 9,3000 | -0,2800 | -2,92% | 9,4200 | 9,5400 | 9,3000 | 3 814 | 35 734 | 07.05 17:00 |
| IFCAPITAL | 3,8000 | 0,1200 | 3,26% | 3,6600 | 3,8000 | 3,6600 | 293 | 1 076 | 07.05 17:00 |
| IDMSA | 1,5200 | -0,0700 | -4,40% | 1,5200 | 1,5200 | 1,5200 | 886 | 1 347 | 04.05 10:20 |
| IDEABANK | 1,5880 | 0,0180 | 1,15% | 1,5980 | 1,6400 | 1,5700 | 150 405 | 240 390 | 30.12 17:00 |
| IBSM | 24,0000 | -4,0000 | -14,29% | 24,0000 | 24,0000 | 24,0000 | 6 | 144 | 13.04 15:00 |
| IALBGR | 3,0500 | 0,1000 | 3,39% | 2,9800 | 3,2700 | 2,9500 | 246 709 | 766 221 | 29.04 17:00 |
| I2DEV | 11,4000 | 0,0000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | 8 | 91 | 07.05 09:00 |
| HYDROTOR | 31,3000 | 0,3000 | 0,97% | 31,0000 | 32,0000 | 31,0000 | 1 723 | 53 882 | 07.05 12:59 |
| HUUUGE-S144 | 41,0000 | -0,4000 | -0,97% | 41,2000 | 41,4700 | 40,1000 | 133 667 | 5 459 338 | 07.05 17:04 |
| HMINWEST | 17,7500 | 0,0000 | 0,00% | 17,7500 | 17,7500 | 17,7500 | 10 | 178 | 07.05 09:37 |
| HERKULES | 1,6000 | -0,0350 | -2,14% | 1,6500 | 1,6500 | 1,5950 | 23 561 | 37 864 | 07.05 17:00 |
| HELIO | 14,3000 | 0,0000 | 0,00% | 14,7000 | 14,7000 | 14,1000 | 3 295 | 46 782 | 07.05 14:15 |
| HARPER | 9,8000 | 0,0100 | 0,10% | 9,7900 | 9,8000 | 9,5200 | 14 229 | 138 087 | 07.05 17:00 |
| HANDLOWY | 42,0000 | 0,0000 | 0,00% | 42,1500 | 42,2500 | 41,7500 | 22 937 | 962 884 | 07.05 17:00 |
| GTC | 6,8300 | 0,1000 | 1,49% | 6,7100 | 6,9300 | 6,7100 | 27 082 | 186 028 | 07.05 17:00 |
| GRUPAAZOTY | 35,0000 | -2,6800 | -7,11% | 36,0000 | 36,0000 | 34,7600 | 499 670 | 17 663 536 | 07.05 17:03 |
| GRODNO | 15,0000 | 0,1200 | 0,81% | 15,0200 | 15,4000 | 14,9000 | 42 073 | 633 747 | 07.05 17:02 |
| GROCLIN | 3,3600 | 0,4200 | 14,29% | 2,9400 | 3,5800 | 2,9400 | 780 329 | 2 567 461 | 07.05 17:01 |
| GPW | 47,7600 | 0,1600 | 0,34% | 47,8800 | 47,9000 | 47,5000 | 38 061 | 1 814 982 | 07.05 17:00 |
| GOBARTO | 5,8500 | 0,0000 | 0,00% | 5,8500 | 5,8500 | 5,6500 | 404 | 2 359 | 07.05 16:41 |
| GLCOSMED | 4,3200 | 0,1200 | 2,86% | 4,2400 | 4,3500 | 4,2400 | 15 487 | 66 315 | 07.05 17:00 |
| GETINOBLE | 0,1800 | 0,0140 | 8,43% | 0,1660 | 0,1846 | 0,1660 | 3 580 967 | 638 291 | 07.05 17:04 |
| GETIN | 0,7770 | 0,0070 | 0,91% | 0,7700 | 0,7950 | 0,7600 | 406 467 | 319 563 | 07.05 16:48 |
| GAMFACTOR-PDA | 17,6120 | -0,2880 | -1,61% | 17,9000 | 18,2440 | 17,5140 | 1 130 | 20 300 | 15.01 17:00 |
| GAMFACTOR | 14,8200 | 0,4400 | 3,06% | 14,6000 | 14,8800 | 14,4000 | 2 787 | 40 968 | 07.05 16:48 |
| GAMEOPS | 15,1200 | -0,2400 | -1,56% | 15,3600 | 15,3600 | 15,0000 | 5 258 | 79 323 | 07.05 16:12 |
| FORTE | 52,5000 | 0,5000 | 0,96% | 51,7000 | 52,5000 | 51,5000 | 1 598 | 83 091 | 07.05 17:00 |
| FON | 0,3050 | -0,0030 | -0,97% | 0,3080 | 0,3160 | 0,2920 | 96 537 | 29 321 | 07.05 17:01 |
| FMG | 40,0000 | -2,8000 | -6,54% | 40,0000 | 40,0000 | 40,0000 | 86 | 3 440 | 04.05 15:00 |
| FERRUM | 4,1000 | 0,0000 | 0,00% | 4,0900 | 4,1000 | 4,0900 | 2 946 | 12 063 | 07.05 16:49 |
| FERRO | 30,3000 | -0,6000 | -1,94% | 31,0000 | 31,0000 | 30,0000 | 2 454 | 74 051 | 07.05 17:00 |
| FEERUM | 11,4000 | 0,2500 | 2,24% | 11,2000 | 11,6000 | 11,2000 | 635 | 7 244 | 07.05 16:24 |
| FASTFIN | 1,3300 | -0,0900 | -6,34% | 1,3300 | 1,3300 | 1,3300 | 745 | 991 | 04.05 11:00 |
| FASING | 12,8000 | -0,4000 | -3,03% | 12,9000 | 13,2000 | 12,4000 | 4 152 | 53 616 | 07.05 16:40 |
| FAMUR | 2,3800 | 0,0200 | 0,85% | 2,4000 | 2,4300 | 2,3600 | 259 840 | 622 592 | 07.05 17:00 |
| EUROTEL | 49,2000 | 0,6000 | 1,23% | 49,5000 | 49,6000 | 48,6000 | 2 481 | 121 693 | 07.05 17:00 |
| EUROHOLD | 7,3000 | 0,0000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 13 | 95 | 05.05 11:26 |
| EUROCASH | 14,8400 | 0,5200 | 3,63% | 14,3200 | 14,8800 | 14,3200 | 224 764 | 3 293 898 | 07.05 17:00 |
| EUCO | 5,0000 | 0,1800 | 3,73% | 4,8300 | 5,0400 | 4,8000 | 4 500 | 21 999 | 07.05 17:00 |
| 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 | 21,0000 | -0,5000 | -2,33% | 21,0000 | 21,0000 | 20,1000 | 939 | 19 529 | 07.05 17:00 |
| ERGIS | 3,8600 | 0,0100 | 0,26% | 3,8600 | 3,8600 | 3,8500 | 7 839 | 30 239 | 12.12 16:25 |
| ERG | 48,0000 | -1,0000 | -2,04% | 49,0000 | 49,0000 | 44,2000 | 1 073 | 49 493 | 07.05 17:00 |
| ERBUD | 65,0000 | -1,0000 | -1,52% | 66,6000 | 66,8000 | 64,0000 | 2 255 | 147 882 | 07.05 17:00 |
| ENTER | 40,3500 | -0,4500 | -1,10% | 40,5000 | 40,9000 | 39,2500 | 18 566 | 745 250 | 07.05 17:00 |
| ENERGOINS | 1,5500 | 0,0200 | 1,31% | 1,5000 | 1,5500 | 1,4800 | 30 250 | 45 837 | 07.05 16:39 |
| ENERGA | 8,0000 | -0,0400 | -0,50% | 8,0400 | 8,0400 | 7,9900 | 25 255 | 202 279 | 07.05 16:49 |
| ENELMED | 18,5000 | 0,3000 | 1,65% | 18,2000 | 18,5000 | 18,2000 | 206 | 3 765 | 07.05 16:46 |
| ENEA | 8,4800 | -0,0950 | -1,11% | 8,5000 | 8,6900 | 8,4150 | 693 771 | 5 935 502 | 07.05 17:02 |
| ENAP | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10 000 | 15 000 | 07.05 09:00 |
| EMCINSMED | 13,4000 | -0,6000 | -4,29% | 13,9000 | 13,9000 | 12,7000 | 2 391 | 30 725 | 07.05 16:08 |
| ELZAB | 4,8000 | 0,2800 | 6,19% | 4,6500 | 4,8500 | 4,6500 | 38 359 | 181 055 | 07.05 16:49 |
| ELKOP | 0,6000 | -0,0100 | -1,64% | 0,6000 | 0,6180 | 0,5700 | 76 627 | 44 349 | 07.05 16:37 |
| ELEMENTAL | 2,4200 | 0,0000 | 0,00% | 2,4200 | 2,4200 | 2,4100 | 30 181 | 72 954 | 17.12 17:00 |
| ELEKTROTI | 8,6400 | 0,4400 | 5,37% | 8,2000 | 8,7800 | 8,2000 | 66 797 | 574 099 | 07.05 17:00 |
| ELBUDOWA | 0,4350 | -0,0850 | -16,35% | 0,5200 | 0,5200 | 0,3700 | 1 233 443 | 544 789 | 08.04 17:02 |
| EKOEXPORT | 3,5500 | 0,1050 | 3,05% | 3,4500 | 3,5600 | 3,4400 | 24 774 | 86 726 | 07.05 16:40 |
| EFEKT | 7,8000 | 0,1800 | 2,36% | 7,8000 | 8,0000 | 7,8000 | 2 530 | 19 790 | 07.05 10:42 |
| EDINVEST | 4,4600 | -0,0400 | -0,89% | 4,5400 | 4,5400 | 4,4600 | 4 798 | 21 600 | 07.05 16:16 |
| ECHO | 4,3800 | 0,1000 | 2,34% | 4,3450 | 4,4000 | 4,2850 | 36 142 | 157 764 | 07.05 17:00 |
| DROZAPOL | 5,4000 | -0,1000 | -1,82% | 5,7500 | 5,7500 | 5,0500 | 111 802 | 588 368 | 07.05 17:02 |
| DROP | 0,1900 | 0,0070 | 3,83% | 0,2000 | 0,2000 | 0,1900 | 20 162 | 3 901 | 06.11 15:22 |
| DOMDEV | 147,2000 | 1,8000 | 1,24% | 147,8000 | 148,0000 | 146,6000 | 4 323 | 637 619 | 07.05 17:00 |
| DINOPL | 254,1000 | 6,8000 | 2,75% | 253,6000 | 256,0000 | 251,0000 | 96 920 | 24 597 270 | 07.05 17:03 |
| DIGITREE | 6,8000 | 0,2000 | 3,03% | 6,8000 | 6,8000 | 6,8000 | 1 164 | 7 915 | 07.05 15:17 |
| DGA | 7,0000 | 0,2500 | 3,70% | 7,0500 | 7,0500 | 7,0000 | 10 | 70 | 07.05 16:38 |
| DEVELIA | 2,8250 | 0,0200 | 0,71% | 2,8050 | 2,8950 | 2,7900 | 89 225 | 251 339 | 07.05 17:00 |
| DELKO | 16,5000 | -0,1000 | -0,60% | 16,6000 | 16,6000 | 16,1000 | 13 721 | 224 118 | 07.05 17:00 |
| DEKPOL | 38,5000 | 1,2000 | 3,22% | 37,4000 | 38,9000 | 37,0000 | 7 353 | 282 014 | 07.05 17:02 |
| DECORA | 43,7000 | -0,7000 | -1,58% | 44,5000 | 44,5000 | 43,2000 | 4 573 | 200 239 | 07.05 17:01 |
| DEBICA | 82,4000 | 0,0000 | 0,00% | 82,2000 | 82,4000 | 81,6000 | 1 688 | 138 830 | 07.05 16:43 |
| DATAWALK | 161,0000 | -3,0000 | -1,83% | 161,0000 | 163,0000 | 154,4000 | 6 009 | 959 682 | 07.05 17:03 |
| DADELO | 25,9900 | -0,0100 | -0,04% | 26,0000 | 26,0000 | 25,6000 | 5 895 | 152 978 | 07.05 16:32 |
| CZTOREBKA | 0,6200 | -0,0100 | -1,59% | 0,6300 | 0,6300 | 0,6200 | 363 | 225 | 07.05 15:42 |
| CYFRPLSAT | 29,1400 | 0,1600 | 0,55% | 29,4200 | 29,4200 | 28,7400 | 300 559 | 8 735 159 | 07.05 17:00 |
| CREEPYJAR | 824,0000 | 13,0000 | 1,60% | 810,0000 | 824,0000 | 798,0000 | 1 677 | 1 353 894 | 07.05 17:00 |
| CPGROUP | 7,7400 | -0,1600 | -2,03% | 8,1000 | 8,1000 | 7,7200 | 901 | 6 981 | 07.05 14:47 |
| CORMAY | 1,2900 | 0,0230 | 1,82% | 1,2650 | 1,3000 | 1,2500 | 234 958 | 298 972 | 07.05 17:00 |
| COMPERIA | 6,5000 | 0,0500 | 0,78% | 6,4500 | 6,5000 | 6,4500 | 207 | 1 335 | 07.05 16:43 |
| COMP | 54,0000 | -0,4000 | -0,74% | 54,4000 | 54,4000 | 53,2000 | 1 649 | 88 460 | 07.05 17:00 |
| COMARCH | 228,0000 | -2,0000 | -0,87% | 232,0000 | 232,0000 | 225,0000 | 4 260 | 983 143 | 07.05 17:00 |
| COGNOR | 3,1600 | -0,0150 | -0,47% | 3,2450 | 3,2600 | 3,1200 | 1 272 169 | 4 037 862 | 07.05 17:01 |
| COALENERG | 0,7460 | 0,0460 | 6,57% | 0,6980 | 0,7600 | 0,6980 | 44 402 | 32 701 | 07.05 17:00 |
| CNT | 18,2500 | 0,0000 | 0,00% | 18,2500 | 18,2500 | 17,9000 | 1 348 | 24 215 | 07.05 16:43 |
| CLNPHARMA | 46,4500 | 0,1500 | 0,32% | 46,5500 | 47,0000 | 46,3000 | 36 655 | 1 703 190 | 07.05 17:02 |
| CITYSERV | 12,3900 | 0,5900 | 5,00% | 12,1520 | 12,3900 | 12,1520 | 1 774 | 21 968 | 07.05 14:27 |
| CIGAMES | 1,3600 | 0,0000 | 0,00% | 1,3650 | 1,3800 | 1,3550 | 450 478 | 615 583 | 07.05 17:04 |
| CIECH | 42,0000 | 0,7000 | 1,69% | 41,4000 | 42,3000 | 41,4000 | 161 611 | 6 798 075 | 07.05 17:00 |
| CFI | 0,2730 | 0,0030 | 1,11% | 0,2750 | 0,2750 | 0,2710 | 20 560 | 5 595 | 07.05 16:07 |
| CEZ | 107,0000 | 1,0000 | 0,94% | 107,0000 | 107,0000 | 106,3000 | 878 | 93 784 | 07.05 11:09 |
| CELTIC | 7,7500 | 0,0000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 11 | 85 | 07.05 09:00 |
| CDRL | 21,7000 | 0,1000 | 0,46% | 21,7000 | 21,7000 | 21,3000 | 1 163 | 25 157 | 07.05 16:49 |
| CDPROJEKT | 161,4600 | 4,9400 | 3,16% | 157,0000 | 161,4600 | 156,1400 | 449 907 | 71 728 672 | 07.05 17:04 |
| CCENERGY | 0,0700 | 0,0040 | 6,06% | 0,0700 | 0,0700 | 0,0700 | 5 600 | 392 | 05.05 11:18 |
| CCC | 115,0000 | 3,2000 | 2,86% | 113,9500 | 115,8000 | 112,1000 | 177 997 | 20 349 426 | 07.05 17:04 |
| CAPTORTX-PDA | 170,9800 | -0,5200 | -0,30% | 171,8600 | 172,0000 | 166,0000 | 2 165 | 372 055 | 07.05 16:48 |
| CAPTORTX | 171,6000 | -0,4000 | -0,23% | 172,9600 | 172,9600 | 171,0000 | 12 763 | 2 182 485 | 07.05 13:40 |
| CAPITAL | 1,3200 | 0,0000 | 0,00% | 1,2500 | 1,3200 | 1,2500 | 6 350 | 8 376 | 07.05 15:08 |
| BUMECH | 3,1100 | 0,1200 | 4,01% | 2,9900 | 3,1100 | 2,9900 | 4 514 | 13 642 | 07.05 16:34 |
| BUDIMEX | 300,0000 | 2,5000 | 0,84% | 298,0000 | 301,5000 | 297,5000 | 8 732 | 2 607 862 | 07.05 17:00 |
| BSCDRUK | 40,2000 | -0,1000 | -0,25% | 40,5000 | 40,5000 | 40,2000 | 9 | 363 | 24.04 15:29 |
| BRASTER | 1,1300 | -0,0200 | -1,74% | 1,2000 | 1,2100 | 1,1300 | 208 134 | 243 175 | 04.05 17:00 |
| BOWIM | 8,1000 | -0,3000 | -3,57% | 8,7000 | 8,7400 | 7,8600 | 381 067 | 3 125 010 | 07.05 17:00 |
| BOS | 8,4400 | 0,0400 | 0,48% | 8,4000 | 8,6600 | 8,2400 | 29 358 | 247 560 | 07.05 16:49 |
| BORYSZEW | 3,2600 | -0,0100 | -0,31% | 3,2800 | 3,3650 | 3,2500 | 164 620 | 542 230 | 07.05 16:49 |
| BOOMBIT | 27,1500 | 0,7500 | 2,84% | 26,4000 | 27,4000 | 25,0000 | 37 579 | 978 036 | 07.05 16:48 |
| BOGDANKA | 23,8500 | 0,1500 | 0,63% | 23,8000 | 24,1500 | 23,4000 | 15 471 | 370 450 | 07.05 17:00 |
| BNPPPL | 71,8000 | 0,8000 | 1,13% | 70,8000 | 72,0000 | 70,0000 | 750 | 53 798 | 07.05 16:17 |
| BIOTON | 5,4000 | 0,1600 | 3,05% | 5,2900 | 5,4400 | 5,2800 | 222 849 | 1 191 238 | 07.05 17:00 |
| BIOMEDLUB | 9,5000 | 0,3200 | 3,49% | 9,2200 | 9,6400 | 9,0500 | 508 805 | 4 775 123 | 07.05 17:04 |
| BIK | 22,4000 | 0,2000 | 0,90% | 22,8000 | 22,8000 | 22,4000 | 9 | 204 | 06.05 14:34 |
| BETACOM | 10,6000 | -0,1000 | -0,93% | 10,8000 | 10,8000 | 10,4000 | 178 | 1 870 | 07.05 16:20 |
| BEST | 22,4000 | 1,0000 | 4,67% | 21,4000 | 22,4000 | 21,4000 | 521 | 11 150 | 07.05 09:38 |
| BERLING | 5,7000 | 0,3500 | 6,54% | 5,5500 | 5,7000 | 5,5500 | 890 | 4 998 | 07.05 15:00 |
| BENEFIT | 876,0000 | -11,0000 | -1,24% | 887,0000 | 887,0000 | 872,0000 | 357 | 313 763 | 07.05 17:00 |
| BEDZIN | 9,5000 | -0,3500 | -3,55% | 9,8500 | 9,8500 | 9,5000 | 1 572 | 15 173 | 04.05 17:00 |
| BBIDEV | 4,2800 | -0,0200 | -0,47% | 4,3500 | 4,3500 | 4,1300 | 5 427 | 22 633 | 07.05 17:00 |
| BALTONA | 6,3000 | -0,1000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 203 | 1 279 | 31.03 13:01 |
| BAHOLDING | 0,5680 | -0,0120 | -2,07% | 0,5800 | 0,5890 | 0,5600 | 344 691 | 196 226 | 07.05 17:00 |
| AWBUD | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 20 | 19 | 09.09 11:00 |
| AUTOPARTN | 10,6500 | 0,2000 | 1,91% | 10,5500 | 10,8000 | 10,5500 | 42 893 | 458 999 | 07.05 17:00 |
| AUGA | 2,1400 | 0,0000 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 42 | 90 | 07.05 09:00 |
| ATREM | 2,6000 | 0,0400 | 1,56% | 2,6400 | 2,6400 | 2,5600 | 810 | 2 084 | 07.05 17:00 |
| ATMGRUPA | 4,3600 | 0,2100 | 5,06% | 4,2900 | 4,3600 | 4,1200 | 9 091 | 39 200 | 07.05 17:00 |
| ATM | 12,1000 | -0,4000 | -3,20% | 12,7000 | 12,7000 | 12,1000 | 1 254 | 15 396 | 01.07 13:17 |
| ATLASEST | 2,2600 | 0,0600 | 2,73% | 2,2600 | 2,2600 | 2,2600 | 1 | 2 | 07.05 09:07 |
| ATLANTIS | 2,5600 | 0,0000 | 0,00% | 2,5400 | 2,6000 | 2,5400 | 6 948 | 17 901 | 07.05 17:00 |
| ATLANTAPL | 8,6400 | -0,1400 | -1,59% | 8,9800 | 9,0000 | 8,6400 | 1 069 | 9 342 | 07.05 17:00 |
| ATENDE | 6,4000 | 0,0200 | 0,31% | 6,3800 | 6,4000 | 6,3600 | 52 360 | 334 324 | 07.05 16:49 |
| ATAL | 47,5000 | -0,2000 | -0,42% | 48,0000 | 48,0000 | 47,1000 | 1 430 | 68 038 | 07.05 17:00 |
| ASTARTA | 44,7000 | 0,9000 | 2,05% | 44,5000 | 44,7000 | 44,0000 | 19 291 | 854 440 | 07.05 17:00 |
| ASSECOSEE | 39,4000 | 0,2000 | 0,51% | 39,2000 | 40,0000 | 39,2000 | 6 590 | 260 255 | 07.05 17:00 |
| ASSECOPOL | 70,7000 | 0,9000 | 1,29% | 70,3000 | 70,8000 | 69,8000 | 100 723 | 7 093 845 | 07.05 17:02 |
| ASSECOBS | 36,3000 | 0,3000 | 0,83% | 36,6000 | 36,6000 | 36,0000 | 1 590 | 57 471 | 07.05 16:44 |
| ASMGROUP | 0,7400 | 0,0200 | 2,78% | 0,7400 | 0,7400 | 0,7250 | 20 455 | 15 034 | 07.05 17:00 |
| ASBIS | 24,2000 | 0,2000 | 0,83% | 24,0000 | 24,3500 | 23,0000 | 540 556 | 12 811 155 | 07.05 17:03 |
| ARTIFEX | 17,0000 | 0,2000 | 1,19% | 16,8000 | 17,3000 | 15,6500 | 45 246 | 748 277 | 07.05 17:00 |
| ARTERIA | 6,8000 | 0,0000 | 0,00% | 6,5000 | 6,8000 | 6,4000 | 1 764 | 11 584 | 07.05 17:00 |
| ARCUS | 1,2000 | 0,2800 | 30,43% | 0,9900 | 1,2000 | 0,9200 | 17 360 | 18 077 | 09.04 17:00 |
| ARCTIC | 6,0100 | -0,1000 | -1,64% | 6,0800 | 6,1800 | 5,9400 | 302 375 | 1 832 676 | 07.05 17:00 |
| ARCHICOM | 23,0000 | 0,4000 | 1,77% | 22,6000 | 23,3000 | 22,4000 | 2 643 | 60 502 | 07.05 16:11 |
| APSENERGY | 4,0400 | 0,0000 | 0,00% | 3,9600 | 4,0400 | 3,9600 | 2 559 | 10 225 | 07.05 14:11 |
| APLISENS | 11,1000 | -0,1000 | -0,89% | 11,3000 | 11,4000 | 11,1000 | 579 | 6 450 | 07.05 12:28 |
| APATOR | 24,5000 | 0,2000 | 0,82% | 24,5000 | 24,5000 | 24,1000 | 10 486 | 255 864 | 07.05 17:00 |
| ANSWEAR | 32,5000 | 0,4900 | 1,53% | 32,0150 | 32,5900 | 32,0150 | 9 909 | 319 752 | 07.05 17:00 |
| AMREST | 31,0400 | -0,3000 | -0,96% | 31,3400 | 31,4800 | 31,0000 | 81 621 | 2 547 251 | 07.05 17:03 |
| AMPLI | 0,9300 | 0,0000 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 229 | 213 | 07.05 11:00 |
| AMICA | 155,0000 | 2,2000 | 1,44% | 153,0000 | 156,4000 | 153,0000 | 10 887 | 1 677 094 | 07.05 17:00 |
| AMBRA | 22,5000 | -0,1000 | -0,44% | 22,5000 | 22,5000 | 22,1000 | 6 312 | 140 899 | 07.05 16:46 |
| ALUMETAL | 56,0000 | -0,6000 | -1,06% | 56,6000 | 57,4000 | 55,0000 | 105 601 | 5 990 943 | 07.05 17:00 |
| ALTUSTFI | 1,8600 | 0,1100 | 6,29% | 1,7800 | 1,8700 | 1,6950 | 41 415 | 73 211 | 07.05 17:00 |
| ALTA | 2,3400 | -0,0100 | -0,43% | 2,3500 | 2,3500 | 2,1200 | 20 465 | 44 677 | 07.05 17:00 |
| ALLEGRO | 54,8600 | 3,2400 | 6,28% | 51,1100 | 54,9800 | 50,9000 | 1 425 325 | 75 939 440 | 07.05 17:04 |
| ALIOR | 28,8100 | 0,0100 | 0,03% | 29,0000 | 29,0000 | 28,5000 | 362 740 | 10 410 041 | 07.05 17:02 |
| AIRWAY | 1,7420 | 0,0280 | 1,63% | 1,7300 | 1,7500 | 1,6820 | 60 725 | 104 467 | 07.05 16:48 |
| AILLERON | 12,9000 | 0,5000 | 4,03% | 12,6000 | 12,9000 | 12,4000 | 21 572 | 272 474 | 07.05 17:00 |
| AIGAMES | 9,2400 | 0,2400 | 2,67% | 9,1100 | 9,2400 | 9,0000 | 16 255 | 149 228 | 07.05 17:00 |
| AGROTON | 6,3600 | 0,0600 | 0,95% | 6,3800 | 6,3800 | 6,1400 | 13 539 | 85 843 | 07.05 17:00 |
| AGORA | 8,2000 | 0,3000 | 3,80% | 8,1600 | 8,3200 | 8,1000 | 147 332 | 1 205 434 | 07.05 17:00 |
| ADIUVO | 5,4000 | -0,0800 | -1,46% | 5,5400 | 5,5400 | 5,3200 | 274 | 1 466 | 07.05 16:20 |
| ACTION | 12,5000 | -0,5000 | -3,85% | 13,1000 | 13,2500 | 12,3000 | 95 875 | 1 219 869 | 07.05 17:02 |
| ACAUTOGAZ | 37,4000 | -0,3000 | -0,80% | 37,4000 | 37,4000 | 36,5000 | 3 894 | 143 959 | 07.05 16:25 |
| ABPL | 56,4000 | -2,6000 | -4,41% | 59,0000 | 59,0000 | 56,4000 | 12 918 | 742 915 | 07.05 17:00 |
| 4FUNMEDIA | 6,1000 | -0,3400 | -5,28% | 6,4800 | 6,4800 | 5,8400 | 19 094 | 113 516 | 07.05 17:00 |
| 3RGAMES | 0,8000 | -0,0780 | -8,88% | 0,8600 | 0,8600 | 0,7800 | 4 500 | 3 700 | 07.05 16:48 |
| 11BIT | 518,5000 | 17,5000 | 3,49% | 500,0000 | 519,5000 | 488,2000 | 5 949 | 3 003 358 | 07.05 17:00 |
| 08OCTAVA | 1,0800 | 0,0500 | 4,85% | 1,0600 | 1,0800 | 1,0400 | 4 105 | 4 393 | 07.05 16:16 |
| 06MAGNA | 2,8200 | -0,0300 | -1,05% | 2,7200 | 2,8500 | 2,7200 | 14 506 | 40 173 | 07.05 17:00 |
