WIG - Notowania spółek
Aktualne kursy akcji spółek indeksu
| Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Wolumen AD | Obrót AD | Czas AD |
|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 3,7500 | 0,0300 | 0,81% | 3,7900 | 3,7900 | 3,7200 | 12 296 | 46 041 | 11.12 17:00 |
| 11BIT | 576,0000 | -3,0000 | -0,52% | 583,0000 | 583,0000 | 571,0000 | 1 429 | 825 748 | 11.12 17:00 |
| 3RGAMES | 0,4150 | -0,0120 | -2,81% | 0,4150 | 0,4150 | 0,4150 | 1 000 | 415 | 11.12 16:28 |
| ABPL | 63,2000 | 0,6000 | 0,96% | 62,4000 | 63,2000 | 62,4000 | 1 037 | 65 151 | 11.12 17:00 |
| ACAUTOGAZ | 26,6000 | -0,3000 | -1,12% | 26,7000 | 26,8000 | 26,6000 | 1 941 | 51 707 | 11.12 17:03 |
| ACTION | 19,1200 | -0,0400 | -0,21% | 19,1000 | 19,1600 | 19,1000 | 4 163 | 79 696 | 11.12 17:00 |
| ADIUVO | 1,1750 | -0,0100 | -0,84% | 1,2000 | 1,2000 | 1,1100 | 3 619 | 4 132 | 11.12 17:00 |
| AGORA | 11,4000 | 0,7500 | 7,04% | 10,5000 | 11,5500 | 10,4000 | 120 716 | 1 339 920 | 11.12 17:00 |
| AGROTON | 2,7900 | -0,0100 | -0,36% | 2,8000 | 2,8500 | 2,7000 | 4 318 | 11 908 | 11.12 14:29 |
| AIGAMES | 1,5700 | 0,0000 | 0,00% | 1,5700 | 1,5700 | 1,5500 | 16 088 | 25 073 | 11.12 16:17 |
| AILLERON | 18,7000 | 0,0500 | 0,27% | 18,4500 | 18,7000 | 18,1000 | 15 410 | 283 911 | 11.12 16:48 |
| AIRWAY | 0,4160 | -0,0140 | -3,26% | 0,4380 | 0,4385 | 0,4140 | 201 132 | 86 395 | 11.12 17:00 |
| ALIOR | 76,6400 | -0,5600 | -0,73% | 77,1800 | 77,6600 | 76,0000 | 155 109 | 11 899 536 | 11.12 17:00 |
| ALLEGRO | 30,1400 | -0,0850 | -0,28% | 30,2100 | 30,5100 | 29,9400 | 1 749 387 | 52 846 672 | 11.12 17:00 |
| ALTA | 1,6200 | 0,0800 | 5,19% | 1,5600 | 1,6200 | 1,5500 | 881 | 1 380 | 11.12 13:25 |
| ALTUS | 2,3800 | -0,0200 | -0,83% | 2,3600 | 2,5000 | 2,3600 | 1 398 | 3 321 | 11.12 13:45 |
| AMBRA | 28,2000 | 0,0000 | 0,00% | 28,4000 | 28,4000 | 27,9000 | 3 929 | 110 445 | 11.12 17:00 |
| AMICA | 80,7000 | 1,1000 | 1,38% | 79,9000 | 81,0000 | 79,0000 | 10 319 | 823 475 | 11.12 16:49 |
| AMREST | 25,0000 | 0,0000 | 0,00% | 25,0000 | 25,4500 | 24,8000 | 41 730 | 1 047 224 | 11.12 17:00 |
| ANSWEAR | 31,6000 | 0,3000 | 0,96% | 31,3000 | 32,0000 | 31,3000 | 4 750 | 150 346 | 11.12 16:03 |
| APATOR | 15,1000 | -0,1000 | -0,66% | 15,2000 | 15,2500 | 15,0500 | 8 914 | 134 908 | 11.12 17:00 |
| APLISENS | 22,8000 | -0,2000 | -0,87% | 23,0000 | 23,0000 | 22,0000 | 4 291 | 94 863 | 11.12 17:00 |
| APSENERGY | 3,5200 | -0,2300 | -6,13% | 3,5000 | 3,7500 | 3,4400 | 7 146 | 25 237 | 11.12 17:00 |
| ARCTIC | 21,0500 | 0,0500 | 0,24% | 21,0000 | 21,2000 | 20,7500 | 30 601 | 642 576 | 11.12 17:03 |
| ARTIFEX | 18,3500 | -0,1500 | -0,81% | 18,6500 | 18,6500 | 17,9000 | 6 664 | 121 016 | 11.12 17:00 |
| ASBIS | 28,2800 | 0,3600 | 1,29% | 27,9000 | 28,5000 | 27,9000 | 34 762 | 981 102 | 11.12 17:04 |
| ASSECOBS | 50,0000 | 0,0000 | 0,00% | 50,0000 | 50,2000 | 49,0000 | 4 178 | 206 792 | 11.12 16:45 |
| ASSECOPOL | 75,7000 | 0,1500 | 0,20% | 75,8000 | 76,5500 | 75,2000 | 106 700 | 8 070 193 | 11.12 17:03 |
| ASSECOSEE | 47,1000 | 0,1000 | 0,21% | 47,0000 | 47,5000 | 47,0000 | 3 167 | 149 666 | 11.12 17:00 |
| ASTARTA | 28,1500 | -0,6000 | -2,09% | 28,7000 | 28,7500 | 28,1000 | 7 826 | 221 766 | 11.12 17:00 |
| ATAL | 60,0000 | 2,0000 | 3,45% | 58,0000 | 60,0000 | 55,0000 | 12 693 | 736 185 | 11.12 16:48 |
| ATENDE | 3,3900 | -0,0300 | -0,88% | 3,4200 | 3,4700 | 3,3900 | 15 518 | 53 047 | 11.12 15:06 |
| ATLANTAPL | 13,4000 | 0,0000 | 0,00% | 13,6000 | 13,6000 | 13,4000 | 1 841 | 24 709 | 11.12 16:23 |
| ATLANTIS | 0,4270 | -0,0010 | -0,23% | 0,4270 | 0,4270 | 0,4270 | 845 | 361 | 11.12 16:28 |
| ATMGRUPA | 3,6100 | -0,0100 | -0,28% | 3,5200 | 3,6200 | 3,5200 | 4 437 | 15 939 | 11.12 17:00 |
| ATREM | 6,3600 | 0,0000 | 0,00% | 6,3600 | 6,4000 | 6,3000 | 4 289 | 27 179 | 11.12 17:00 |
| AUTOPARTN | 28,0000 | 0,2000 | 0,72% | 28,0000 | 28,0000 | 27,5500 | 60 449 | 1 678 924 | 11.12 17:00 |
| BBIDEV | 4,8500 | -0,0100 | -0,21% | 4,8700 | 4,8700 | 4,7000 | 2 494 | 12 032 | 11.12 16:04 |
| BEDZIN | 39,4000 | -0,2000 | -0,51% | 40,8000 | 41,0000 | 38,0000 | 3 104 | 124 600 | 11.12 17:00 |
| BENEFIT | 1 915,0000 | 55,0000 | 2,96% | 1 865,0000 | 1 920,0000 | 1 860,0000 | 2 989 | 5 694 375 | 11.12 17:00 |
| BETACOM | 4,9200 | 0,0000 | 0,00% | 4,9000 | 4,9200 | 4,7400 | 1 871 | 9 054 | 11.12 15:31 |
| BIGCHEESE | 22,0000 | 0,3000 | 1,38% | 20,6000 | 22,0000 | 19,9000 | 35 713 | 741 654 | 11.12 17:04 |
| BIOCELTIX | 86,0000 | 6,2000 | 7,77% | 89,0000 | 91,8000 | 84,2000 | 18 520 | 1 622 108 | 11.12 17:00 |
| BIOMAXIMA | 16,5000 | 0,2200 | 1,35% | 16,3600 | 16,6400 | 16,3600 | 4 537 | 74 643 | 11.12 17:04 |
| BIOTON | 3,6850 | 0,0050 | 0,14% | 3,6800 | 3,7150 | 3,6600 | 60 011 | 221 035 | 11.12 17:00 |
| BNPPPL | 81,2000 | -0,4000 | -0,49% | 82,2000 | 82,2000 | 80,6000 | 1 450 | 117 656 | 11.12 17:00 |
| BOGDANKA | 34,8000 | -0,3800 | -1,08% | 35,1600 | 35,4000 | 34,7400 | 51 421 | 1 802 330 | 11.12 17:00 |
| BOOMBIT | 12,0000 | 0,0500 | 0,42% | 11,9500 | 12,2000 | 11,6000 | 3 879 | 46 162 | 11.12 17:00 |
| BORYSZEW | 6,1800 | 0,0000 | 0,00% | 6,1800 | 6,2800 | 6,1400 | 12 625 | 78 192 | 11.12 17:00 |
| BOS | 9,4200 | 0,0700 | 0,75% | 9,3500 | 9,4500 | 9,2700 | 10 230 | 95 662 | 11.12 17:00 |
| BOWIM | 7,2600 | 0,1600 | 2,25% | 7,2500 | 7,3400 | 7,2200 | 4 184 | 30 464 | 11.12 17:00 |
| BRAND24 | 36,2000 | -0,1000 | -0,28% | 36,3000 | 36,7000 | 36,1000 | 2 135 | 77 778 | 11.12 15:20 |
| BUDIMEX | 580,0000 | 4,0000 | 0,69% | 577,0000 | 585,0000 | 577,0000 | 20 063 | 11 646 003 | 11.12 17:02 |
| BUMECH | 20,3400 | -0,8200 | -3,88% | 21,1400 | 21,2000 | 20,1000 | 53 905 | 1 107 558 | 11.12 17:00 |
| CAPTORTX | 100,5000 | 0,5000 | 0,50% | 96,0000 | 100,5000 | 96,0000 | 2 794 | 278 196 | 11.12 17:00 |
| CASPAR | 9,8000 | 0,6000 | 6,52% | 9,2000 | 9,9500 | 9,2000 | 943 | 9 150 | 11.12 16:49 |
| CAVATINA | 16,4000 | 0,0500 | 0,31% | 16,3000 | 16,8000 | 16,3000 | 718 | 11 845 | 11.12 13:30 |
| CCC | 58,3400 | -0,8200 | -1,39% | 59,4000 | 60,3600 | 58,1800 | 187 612 | 11 117 368 | 11.12 17:04 |
| CDPROJEKT | 113,8500 | 1,7000 | 1,52% | 112,1500 | 114,7500 | 111,6500 | 415 342 | 47 066 244 | 11.12 17:03 |
| CDRL | 12,9000 | -0,3000 | -2,27% | 13,4000 | 13,4000 | 12,9000 | 107 | 1 399 | 11.12 11:02 |
| CEZ | 174,4000 | -2,5000 | -1,41% | 176,0000 | 177,0000 | 174,4000 | 593 | 104 299 | 11.12 15:41 |
| CIGAMES | 2,2400 | -0,0700 | -3,03% | 2,3100 | 2,3100 | 2,2250 | 1 167 770 | 2 642 241 | 11.12 17:04 |
| CITYSERV | 5,9500 | 0,0500 | 0,85% | 5,9000 | 5,9500 | 5,9000 | 907 | 5 397 | 08.12 11:00 |
| CLNPHARMA | 16,2200 | 0,1800 | 1,12% | 16,0600 | 16,3200 | 16,0600 | 27 369 | 444 682 | 11.12 17:00 |
| CLOUD | 68,0000 | 0,0000 | 0,00% | 69,4000 | 69,4000 | 66,2000 | 836 | 55 779 | 11.12 17:00 |
| COALENERG | 1,1940 | -0,0220 | -1,81% | 1,1920 | 1,2000 | 1,1720 | 19 613 | 23 182 | 11.12 16:44 |
| COGNOR | 8,0200 | -0,3700 | -4,41% | 8,3700 | 8,3700 | 8,0100 | 88 977 | 726 613 | 11.12 17:04 |
| COLUMBUS | 6,3800 | 0,3400 | 5,63% | 6,0600 | 6,8000 | 6,0400 | 249 266 | 1 616 661 | 11.12 17:01 |
| COMARCH | 180,0000 | 3,0000 | 1,69% | 177,0000 | 182,0000 | 177,0000 | 1 282 | 230 105 | 11.12 17:00 |
| COMP | 69,4000 | -0,2000 | -0,29% | 69,8000 | 69,8000 | 68,4000 | 1 321 | 91 295 | 11.12 17:00 |
| COMPERIA | 6,7000 | 0,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 5 | 34 | 05.12 13:16 |
| COMPREMUM | 2,1800 | -0,0300 | -1,36% | 2,2100 | 2,2100 | 2,1500 | 42 677 | 92 903 | 11.12 16:49 |
| CORMAY | 0,6600 | 0,0020 | 0,30% | 0,6520 | 0,6600 | 0,6500 | 21 651 | 14 100 | 11.12 17:00 |
| CREEPYJAR | 554,0000 | -21,0000 | -3,65% | 575,0000 | 575,0000 | 552,0000 | 1 101 | 615 468 | 11.12 17:00 |
| CREOTECH | 190,0000 | -7,5000 | -3,80% | 204,0000 | 204,0000 | 185,0000 | 4 776 | 906 931 | 11.12 17:02 |
| CYBERFLKS | 88,0000 | -0,2000 | -0,23% | 88,2000 | 88,8000 | 88,0000 | 5 836 | 514 204 | 11.12 17:00 |
| CYFRPLSAT | 13,2900 | 0,1500 | 1,14% | 13,1750 | 13,4600 | 13,1750 | 625 939 | 8 337 640 | 11.12 17:01 |
| DADELO | 15,3000 | -0,6000 | -3,77% | 15,9000 | 15,9000 | 15,3000 | 1 535 | 23 729 | 11.12 16:47 |
| DATAWALK | 32,2000 | -0,3000 | -0,92% | 32,7500 | 32,8500 | 31,7000 | 12 983 | 416 149 | 11.12 17:00 |
| DBENERGY | 19,1000 | 0,2000 | 1,06% | 19,0000 | 19,1000 | 19,0000 | 601 | 11 442 | 11.12 15:32 |
| DECORA | 56,4000 | -0,4000 | -0,70% | 56,6000 | 56,6000 | 55,2000 | 1 090 | 61 121 | 11.12 15:54 |
| DEKPOL | 46,3000 | -2,1000 | -4,34% | 48,0000 | 48,0000 | 45,7000 | 1 369 | 63 475 | 11.12 17:00 |
| DELKO | 11,9000 | 0,5500 | 4,85% | 11,4000 | 11,9000 | 11,4000 | 24 992 | 291 316 | 11.12 17:00 |
| DEVELIA | 4,9300 | 0,0700 | 1,44% | 4,8200 | 4,9400 | 4,8050 | 215 118 | 1 055 698 | 11.12 17:00 |
| DIGITANET | 25,0000 | -0,3000 | -1,19% | 25,3000 | 25,3000 | 24,6000 | 5 528 | 138 189 | 11.12 15:28 |
| DINOPL | 461,1000 | 6,8000 | 1,50% | 454,3000 | 462,3000 | 451,0000 | 87 879 | 40 268 800 | 11.12 17:00 |
| DOMDEV | 162,6000 | -1,4000 | -0,85% | 163,0000 | 163,0000 | 160,6000 | 4 577 | 744 789 | 11.12 17:00 |
| DRAGOENT | 55,4000 | 0,6000 | 1,09% | 54,0000 | 55,8000 | 53,4000 | 793 | 43 304 | 11.12 17:00 |
| DROZAPOL | 3,4200 | -0,0100 | -0,29% | 3,3800 | 3,4200 | 3,3200 | 4 962 | 16 797 | 11.12 16:44 |
| ECHO | 4,2400 | -0,0200 | -0,47% | 4,2200 | 4,3100 | 4,2200 | 11 157 | 47 363 | 11.12 17:02 |
| ELEKTROTI | 17,5000 | 0,0400 | 0,23% | 17,4600 | 17,5800 | 17,1600 | 34 865 | 607 063 | 11.12 17:00 |
| ELKOP | 0,5320 | -0,0180 | -3,27% | 0,5480 | 0,5480 | 0,5100 | 83 439 | 43 651 | 11.12 13:45 |
| ELZAB | 1,9500 | 0,0000 | 0,00% | 1,9900 | 1,9900 | 1,9400 | 6 327 | 12 349 | 11.12 14:07 |
| ENEA | 9,3000 | -0,0750 | -0,80% | 9,3000 | 9,4400 | 9,1000 | 610 162 | 5 641 022 | 11.12 17:00 |
| ENELMED | 17,7000 | 0,0000 | 0,00% | 17,7000 | 17,7000 | 17,3000 | 102 | 1 802 | 11.12 09:35 |
| ENTER | 48,0000 | 0,5000 | 1,05% | 47,7000 | 48,0000 | 47,6000 | 5 698 | 273 011 | 11.12 17:04 |
| ERBUD | 35,2000 | 1,3000 | 3,83% | 34,4000 | 36,0000 | 34,4000 | 21 766 | 769 944 | 11.12 17:04 |
| ERG | 51,5000 | -1,0000 | -1,90% | 51,5000 | 51,5000 | 51,0000 | 577 | 29 506 | 11.12 17:00 |
| ESOTIQ | 36,4000 | -0,4000 | -1,09% | 36,4000 | 37,0000 | 35,6000 | 1 374 | 49 836 | 11.12 17:04 |
| EUROCASH | 17,0200 | 0,1100 | 0,65% | 17,0700 | 17,2000 | 16,8500 | 68 008 | 1 155 374 | 11.12 17:00 |
| EUROHOLD | 3,9800 | 0,1800 | 4,74% | 3,9800 | 3,9800 | 3,8000 | 833 | 3 276 | 05.12 12:08 |
| EUROTEL | 37,4000 | 0,0000 | 0,00% | 37,4000 | 37,5000 | 36,7000 | 3 929 | 146 137 | 11.12 16:36 |
| FABRITY | 37,8000 | -0,6000 | -1,56% | 37,9000 | 38,4000 | 37,8000 | 895 | 34 036 | 11.12 16:24 |
| FASING | 13,4000 | 0,1000 | 0,75% | 13,1000 | 13,4000 | 13,1000 | 22 | 289 | 11.12 16:11 |
| FEERUM | 6,1500 | 0,0000 | 0,00% | 6,0000 | 6,1500 | 6,0000 | 1 267 | 7 684 | 11.12 16:16 |
| FERRO | 31,7000 | 0,1000 | 0,32% | 31,5000 | 32,0000 | 30,8000 | 1 775 | 56 166 | 11.12 17:00 |
| FERRUM | 3,3400 | -0,0400 | -1,18% | 3,3400 | 3,3400 | 3,3400 | 5 450 | 18 203 | 11.12 16:34 |
| FMG | 47,0000 | -0,4000 | -0,84% | 48,4000 | 49,0000 | 46,6000 | 429 | 20 370 | 11.12 16:35 |
| FON | 0,1960 | 0,0450 | 29,80% | 0,1710 | 0,1960 | 0,1710 | 2 911 | 499 | 07.12 09:03 |
| FORTE | 22,5000 | -0,2000 | -0,88% | 22,5000 | 22,5000 | 22,3000 | 7 889 | 177 424 | 11.12 16:45 |
| GAMEOPS | 24,9000 | -1,1000 | -4,23% | 25,7000 | 25,7000 | 24,5000 | 20 026 | 498 981 | 11.12 17:00 |
| GAMFACTOR | 11,9000 | 0,0000 | 0,00% | 12,0000 | 12,5000 | 11,3500 | 31 399 | 375 904 | 11.12 17:00 |
| GENOMTEC | 10,8000 | 0,0000 | 0,00% | 10,7000 | 10,9000 | 10,7000 | 11 261 | 121 301 | 11.12 15:45 |
| GETIN | 0,6310 | 0,0190 | 3,10% | 0,6100 | 0,6460 | 0,6100 | 208 447 | 129 398 | 11.12 16:45 |
| GPW | 41,4000 | 0,0800 | 0,19% | 41,1000 | 41,7000 | 41,0400 | 95 072 | 3 951 104 | 11.12 17:00 |
| GREENX | 2,3800 | 0,1100 | 4,85% | 2,3000 | 2,3850 | 2,3000 | 1 062 161 | 2 499 546 | 11.12 17:04 |
| GRENEVIA | 3,5500 | 0,0950 | 2,75% | 3,4850 | 3,5700 | 3,4800 | 212 283 | 747 895 | 11.12 17:00 |
| GRODNO | 11,1800 | -0,1400 | -1,24% | 11,3000 | 11,3200 | 11,1400 | 9 340 | 105 003 | 11.12 17:00 |
| GRUPAAZOTY | 24,4800 | 0,6800 | 2,86% | 23,8000 | 24,4800 | 23,2800 | 249 544 | 5 998 898 | 11.12 17:02 |
| GRUPRACUJ | 58,4000 | 0,5000 | 0,86% | 57,9000 | 58,9000 | 57,5000 | 17 679 | 1 033 618 | 11.12 17:00 |
| GTC | 4,7300 | -0,1200 | -2,47% | 4,7000 | 4,7800 | 4,7000 | 10 669 | 50 331 | 11.12 16:46 |
| HANDLOWY | 99,1000 | 0,1000 | 0,10% | 98,9000 | 99,8000 | 98,1000 | 17 231 | 1 702 178 | 11.12 17:00 |
| HARPER | 7,9800 | 0,1600 | 2,05% | 7,7800 | 8,1800 | 7,7800 | 79 715 | 635 797 | 11.12 17:00 |
| HELIO | 20,2000 | 0,3000 | 1,51% | 19,9000 | 20,2000 | 19,7000 | 227 | 4 537 | 11.12 15:41 |
| HUUUGE | 26,4500 | 0,6000 | 2,32% | 25,9000 | 26,6500 | 25,8000 | 101 964 | 2 677 018 | 11.12 17:00 |
| HYDROTOR | 35,0000 | 0,0000 | 0,00% | 34,8000 | 35,8000 | 34,8000 | 1 613 | 57 204 | 11.12 16:36 |
| IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 0,2500 | 0,3000 | 0,2480 | 5 499 311 | 1 482 435 | 19.09 17:01 |
| IFIRMA | 33,2000 | 1,2000 | 3,75% | 32,9000 | 33,3000 | 32,4000 | 1 943 | 63 807 | 11.12 16:29 |
| IIAAV | 82,0000 | -0,3000 | -0,36% | 82,0000 | 82,0000 | 82,0000 | 10 | 820 | 07.12 09:07 |
| IMCOMPANY | 9,9000 | -0,0200 | -0,20% | 9,9800 | 9,9800 | 9,7600 | 4 498 | 44 353 | 11.12 17:00 |
| IMMOBILE | 2,7500 | -0,0700 | -2,48% | 2,8200 | 2,8200 | 2,7300 | 319 | 884 | 11.12 17:00 |
| IMPERIO | 1,0800 | -0,2000 | -15,62% | 1,2800 | 1,2800 | 1,0500 | 90 448 | 98 740 | 28.09 17:00 |
| IMS | 4,4000 | 0,1100 | 2,56% | 4,2700 | 4,4900 | 4,2200 | 27 717 | 120 101 | 11.12 16:40 |
| INC | 2,3600 | 0,0200 | 0,85% | 2,3800 | 2,3800 | 2,3500 | 1 114 | 2 619 | 11.12 14:04 |
| INGBSK | 272,5000 | 7,5000 | 2,83% | 265,5000 | 274,0000 | 265,5000 | 34 281 | 9 283 244 | 11.12 17:00 |
| INPRO | 7,8000 | -0,1000 | -1,27% | 7,8500 | 7,8500 | 7,6500 | 136 | 1 049 | 11.12 16:47 |
| INSTALKRK | 48,6000 | 0,6000 | 1,25% | 48,0000 | 48,6000 | 46,1000 | 720 | 34 609 | 11.12 17:00 |
| INTERCARS | 600,0000 | -20,0000 | -3,23% | 619,0000 | 620,0000 | 584,0000 | 3 715 | 2 234 905 | 11.12 17:00 |
| INTERSPPL | 1,0400 | 0,0500 | 5,05% | 1,0300 | 1,0400 | 0,9900 | 13 945 | 14 333 | 11.12 16:48 |
| INTROL | 9,4600 | 0,0600 | 0,64% | 9,4000 | 9,5000 | 9,2200 | 1 830 | 17 262 | 11.12 16:19 |
| IPOPEMA | 3,8900 | 0,0200 | 0,52% | 3,8600 | 3,9000 | 3,8200 | 7 083 | 27 379 | 11.12 17:00 |
| IZOLACJA | 3,4000 | 0,0600 | 1,80% | 3,4000 | 3,4000 | 3,3600 | 1 949 | 6 566 | 11.12 16:20 |
| IZOSTAL | 2,6300 | 0,0300 | 1,15% | 2,6000 | 2,6600 | 2,6000 | 41 522 | 109 515 | 11.12 17:00 |
| JSW | 44,7200 | -0,1900 | -0,42% | 44,9000 | 45,5700 | 43,7300 | 477 436 | 21 344 864 | 11.12 17:00 |
| KCI | 0,9660 | 0,0160 | 1,68% | 0,9400 | 0,9680 | 0,9400 | 31 831 | 30 340 | 11.12 16:17 |
| KETY | 731,0000 | 6,0000 | 0,83% | 730,0000 | 737,0000 | 725,5000 | 8 645 | 6 328 525 | 11.12 17:00 |
| KGHM | 118,4500 | 0,5000 | 0,42% | 117,8000 | 118,9500 | 117,1500 | 533 455 | 63 054 940 | 11.12 17:01 |
| KINOPOL | 14,6500 | 0,6500 | 4,64% | 14,0000 | 14,9000 | 13,8500 | 26 770 | 390 092 | 11.12 17:00 |
| KOGENERA | 48,6000 | 4,5000 | 10,20% | 44,7000 | 48,8000 | 44,5000 | 47 188 | 2 221 152 | 11.12 17:03 |
| KOMPAP | 18,3000 | -0,1000 | -0,54% | 17,9000 | 18,5000 | 17,9000 | 8 405 | 154 807 | 11.12 17:00 |
| KOMPUTRON | 5,4600 | 0,3200 | 6,23% | 5,1200 | 5,6000 | 5,0400 | 28 161 | 151 157 | 11.12 17:01 |
| KPPD | 56,8000 | 0,2000 | 0,35% | 56,6000 | 56,8000 | 55,0000 | 47 | 2 606 | 11.12 14:39 |
| KRKA | 470,0000 | 4,0000 | 0,86% | 466,0000 | 470,0000 | 466,0000 | 160 | 74 676 | 11.12 16:00 |
| KRUK | 467,0000 | -0,4000 | -0,09% | 467,4000 | 474,2000 | 463,6000 | 23 164 | 10 840 686 | 11.12 17:00 |
| KRVITAMIN | 13,1500 | -1,0500 | -7,39% | 14,0000 | 14,1500 | 12,9500 | 4 063 | 54 370 | 11.12 17:00 |
| KSGAGRO | 1,5650 | -0,0200 | -1,26% | 1,5900 | 1,6000 | 1,5650 | 8 753 | 13 856 | 11.12 16:36 |
| LARQ | 1,4200 | 0,0000 | 0,00% | 1,4200 | 1,4200 | 1,3400 | 125 | 168 | 11.12 16:25 |
| LENA | 3,4400 | 0,0200 | 0,58% | 3,4200 | 3,5000 | 3,4200 | 14 437 | 49 909 | 11.12 16:47 |
| LENTEX | 7,2400 | 0,0200 | 0,28% | 7,2000 | 7,2800 | 7,1600 | 6 462 | 46 743 | 11.12 16:24 |
| LESS | 0,2160 | -0,0080 | -3,57% | 0,2160 | 0,2240 | 0,2070 | 39 404 | 8 392 | 11.12 16:36 |
| LIBET | 1,2400 | 0,0600 | 5,08% | 1,1900 | 1,2400 | 1,1900 | 4 154 | 5 042 | 11.12 17:00 |
| LOKUM | 23,0000 | -0,6000 | -2,54% | 23,4000 | 23,4000 | 22,0000 | 1 508 | 34 468 | 11.12 16:37 |
| LPP | 16 360,0000 | 100,0000 | 0,62% | 16 270,0000 | 16 500,0000 | 16 240,0000 | 2 070 | 33 854 712 | 11.12 17:00 |
| LSISOFT | 15,4500 | -0,0500 | -0,32% | 15,1000 | 15,4500 | 15,1000 | 12 | 182 | 11.12 16:25 |
| LUBAWA | 2,2500 | 0,0000 | 0,00% | 2,2760 | 2,2800 | 2,2320 | 156 336 | 351 416 | 11.12 17:03 |
| MABION | 19,4400 | -0,4700 | -2,36% | 20,0000 | 20,2400 | 19,3100 | 149 022 | 2 945 318 | 11.12 17:03 |
| MAKARONPL | 19,5000 | -0,0500 | -0,26% | 19,5500 | 20,0000 | 18,9000 | 7 579 | 146 717 | 11.12 17:00 |
| MANGATA | 88,0000 | -0,5000 | -0,56% | 88,0000 | 88,5000 | 88,0000 | 188 | 16 608 | 11.12 15:36 |
| MARVIPOL | 7,2000 | -0,0400 | -0,55% | 7,2000 | 7,2000 | 7,0200 | 21 738 | 155 378 | 11.12 16:37 |
| MAXCOM | 9,4400 | 0,0000 | 0,00% | 9,4400 | 9,4400 | 9,1800 | 1 271 | 11 820 | 11.12 17:00 |
| MBANK | 554,0000 | -6,0000 | -1,07% | 559,8000 | 565,0000 | 549,4000 | 22 226 | 12 294 407 | 11.12 17:00 |
| MBWS | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 2 | 22 | 11.12 09:00 |
| MCI | 25,9000 | 0,6000 | 2,37% | 25,5000 | 26,3000 | 25,4000 | 15 480 | 399 437 | 11.12 16:24 |
| MDIENERGIA | 1,6500 | -0,0200 | -1,20% | 1,7100 | 1,7100 | 1,6000 | 32 613 | 53 390 | 11.12 17:00 |
| MEDICALG | 34,0000 | -0,5000 | -1,45% | 34,2000 | 34,9000 | 33,8500 | 9 631 | 330 283 | 11.12 17:00 |
| MEDINICE | 10,0000 | -0,2000 | -1,96% | 10,2000 | 10,3000 | 10,0000 | 6 838 | 68 861 | 11.12 16:39 |
| MENNICA | 16,2000 | -0,1000 | -0,61% | 16,5000 | 16,5000 | 16,2000 | 722 | 11 740 | 11.12 16:39 |
| MERCATOR | 41,9400 | -0,3000 | -0,71% | 42,2400 | 42,2400 | 41,8000 | 3 314 | 139 246 | 11.12 17:00 |
| MERCOR | 25,4000 | 0,2000 | 0,79% | 25,2000 | 25,4000 | 25,2000 | 3 635 | 91 826 | 11.12 16:27 |
| MEXPOLSKA | 3,8600 | -0,0800 | -2,03% | 3,9400 | 3,9400 | 3,8400 | 7 | 27 | 11.12 11:58 |
| MFO | 31,1000 | 1,2000 | 4,01% | 29,3000 | 31,1000 | 29,3000 | 4 938 | 148 635 | 11.12 16:45 |
| MILKILAND | 0,6280 | -0,0120 | -1,88% | 0,6370 | 0,6420 | 0,6200 | 10 073 | 6 344 | 11.12 15:46 |
| MILLENNIUM | 8,2000 | 0,1300 | 1,61% | 8,0900 | 8,3200 | 8,0900 | 498 284 | 4 099 408 | 11.12 17:00 |
| MIRACULUM | 1,2000 | 0,0100 | 0,84% | 1,1700 | 1,2000 | 1,1700 | 5 656 | 6 732 | 11.12 16:47 |
| MIRBUD | 7,6500 | 0,0800 | 1,06% | 7,5700 | 7,7800 | 7,5000 | 156 130 | 1 195 815 | 11.12 17:00 |
| MLPGROUP | 74,0000 | -1,8000 | -2,37% | 75,8000 | 75,8000 | 74,0000 | 118 | 8 778 | 11.12 11:11 |
| MLSYSTEM | 57,2000 | -0,3000 | -0,52% | 57,2000 | 58,0000 | 57,2000 | 3 288 | 189 231 | 11.12 17:00 |
| MOBRUK | 305,5000 | -0,5000 | -0,16% | 307,0000 | 307,0000 | 304,5000 | 3 716 | 1 138 891 | 11.12 17:00 |
| MOJ | 1,8000 | -0,0200 | -1,10% | 1,8200 | 1,8300 | 1,8000 | 9 515 | 17 272 | 11.12 13:58 |
| MOL | 31,3800 | -0,4400 | -1,38% | 31,8400 | 31,8400 | 31,3200 | 6 645 | 209 941 | 11.12 16:49 |
| MOLECURE | 20,3000 | -0,7500 | -3,56% | 21,0500 | 21,0500 | 19,6200 | 15 777 | 322 332 | 11.12 17:00 |
| MONNARI | 5,6800 | -0,0600 | -1,05% | 5,7400 | 5,7600 | 5,6000 | 13 037 | 73 859 | 11.12 17:00 |
| MOSTALPLC | 17,6500 | -0,0500 | -0,28% | 17,9500 | 17,9500 | 17,6500 | 12 | 213 | 11.12 16:37 |
| MOSTALWAR | 6,3800 | -0,0200 | -0,31% | 6,4600 | 6,4600 | 6,3200 | 2 579 | 16 449 | 11.12 17:04 |
| MOSTALZAB | 4,2750 | -0,0050 | -0,12% | 4,2800 | 4,2800 | 4,2100 | 49 217 | 209 002 | 11.12 17:00 |
| MOVIEGAMES | 37,8000 | 0,5000 | 1,34% | 37,7000 | 38,8500 | 37,0000 | 10 489 | 399 635 | 11.12 17:03 |
| MUZA | 13,6000 | -0,2000 | -1,45% | 13,7000 | 14,0000 | 13,6000 | 5 755 | 79 002 | 11.12 16:37 |
| NANOGROUP | 0,9680 | -0,0280 | -2,81% | 1,0000 | 1,0100 | 0,9500 | 142 024 | 137 193 | 11.12 16:47 |
| NEUCA | 860,0000 | 43,0000 | 5,26% | 823,0000 | 860,0000 | 822,0000 | 1 898 | 1 581 617 | 11.12 17:00 |
| NEWAG | 21,5000 | -0,2000 | -0,92% | 21,6000 | 21,7000 | 21,4000 | 28 595 | 614 867 | 11.12 17:00 |
| NEXITY | 2,9000 | 0,0300 | 1,05% | 2,7300 | 2,9000 | 2,7000 | 2 079 | 5 742 | 11.12 12:43 |
| NOVATURAS | 16,3000 | 0,0000 | 0,00% | 16,4500 | 16,4500 | 16,3000 | 124 | 2 035 | 08.12 09:31 |
| NOVAVISGR | 1,9600 | -0,0500 | -2,49% | 2,0000 | 2,0100 | 1,9500 | 1 865 | 3 661 | 11.12 14:03 |
| NTCAPITAL | 0,6280 | 0,0240 | 3,97% | 0,6040 | 0,6280 | 0,6000 | 18 150 | 10 913 | 11.12 16:42 |
| NTTSYSTEM | 5,3600 | 0,0000 | 0,00% | 5,3600 | 5,3800 | 5,2200 | 1 796 | 9 516 | 11.12 16:30 |
| ODLEWNIE | 8,7500 | 0,0500 | 0,57% | 8,7000 | 8,7500 | 8,7000 | 1 436 | 12 494 | 11.12 16:33 |
| OEX | 45,0000 | 1,1000 | 2,51% | 43,2000 | 47,0000 | 43,0000 | 6 340 | 283 012 | 11.12 15:56 |
| ONDE | 14,8800 | 0,2800 | 1,92% | 14,8400 | 14,9600 | 14,6000 | 47 790 | 708 059 | 11.12 17:04 |
| ONESANO | 1,2000 | 0,0550 | 4,80% | 1,1400 | 1,2100 | 1,1400 | 10 994 | 12 971 | 11.12 13:24 |
| OPONEO.PL | 48,4000 | 1,2000 | 2,54% | 47,2000 | 48,6000 | 46,7000 | 1 970 | 94 300 | 11.12 16:32 |
| OPTEAM | 5,8600 | -0,0800 | -1,35% | 5,9000 | 5,9000 | 5,8600 | 1 163 | 6 846 | 11.12 16:08 |
| ORANGEPL | 8,2300 | 0,0200 | 0,24% | 8,2100 | 8,3240 | 8,2100 | 1 135 690 | 9 376 980 | 11.12 17:00 |
| OTLOG | 40,7000 | 0,8000 | 2,01% | 39,9000 | 40,9000 | 39,9000 | 4 621 | 187 195 | 11.12 17:00 |
| OTMUCHOW | 3,7200 | 0,0000 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 371 | 1 380 | 11.12 13:30 |
| PAMAPOL | 2,9500 | -0,0400 | -1,34% | 2,9400 | 2,9500 | 2,8900 | 1 243 | 3 647 | 11.12 14:54 |
| PANOVA | 15,6000 | 0,0000 | 0,00% | 15,7000 | 15,7000 | 15,2000 | 258 | 3 989 | 11.12 17:02 |
| PASSUS | 20,6000 | 0,6000 | 3,00% | 19,9000 | 20,6000 | 19,9000 | 24 | 484 | 11.12 10:33 |
| PATENTUS | 3,5700 | -0,0200 | -0,56% | 3,5800 | 3,6600 | 3,4000 | 36 874 | 128 554 | 11.12 16:00 |
| PCCROKITA | 89,5000 | 0,3000 | 0,34% | 89,1000 | 90,0000 | 89,1000 | 2 664 | 238 717 | 11.12 17:00 |
| PCFGROUP | 25,6000 | 0,1500 | 0,59% | 25,5000 | 25,7500 | 24,9000 | 44 336 | 1 117 642 | 11.12 17:00 |
| PEKABEX | 22,0000 | 0,2000 | 0,92% | 21,8000 | 22,1000 | 21,7000 | 6 573 | 144 096 | 11.12 17:00 |
| PEKAO | 146,8000 | -0,8000 | -0,54% | 148,2000 | 149,4000 | 145,7000 | 633 604 | 93 087 320 | 11.12 17:00 |
| PEP | 73,6000 | -0,3000 | -0,41% | 74,0000 | 74,8000 | 73,3000 | 5 685 | 420 064 | 11.12 17:00 |
| PEPCO | 24,4200 | -0,0800 | -0,33% | 24,6600 | 24,9400 | 24,0200 | 604 031 | 14 776 157 | 11.12 17:04 |
| PEPEES | 1,2400 | -0,0100 | -0,80% | 1,2500 | 1,2500 | 1,2100 | 9 035 | 11 202 | 11.12 16:42 |
| PGE | 8,9400 | 0,0600 | 0,68% | 8,9000 | 9,0100 | 8,8700 | 1 198 329 | 10 718 312 | 11.12 17:04 |
| PHARMENA | 6,3000 | 0,4000 | 6,78% | 5,9400 | 6,3800 | 5,9400 | 5 111 | 31 122 | 11.12 16:49 |
| PHN | 11,9000 | 0,0500 | 0,42% | 11,8500 | 11,9000 | 11,8000 | 1 561 | 18 486 | 11.12 17:00 |
| PHOTON | 8,5400 | -0,2100 | -2,40% | 8,6000 | 8,8600 | 8,5400 | 18 367 | 159 884 | 11.12 17:00 |
| PJPMAKRUM | 16,5000 | 0,5000 | 3,12% | 16,2000 | 16,9000 | 15,7000 | 3 786 | 62 366 | 11.12 17:00 |
| PKNORLEN | 63,3700 | 1,3600 | 2,19% | 62,0500 | 63,5400 | 62,0500 | 2 112 806 | 133 329 152 | 11.12 17:03 |
| PKOBP | 49,5100 | -0,0300 | -0,06% | 49,5500 | 49,9700 | 48,9800 | 2 460 083 | 121 602 808 | 11.12 17:04 |
| PKPCARGO | 14,6000 | 0,0000 | 0,00% | 14,6200 | 14,7600 | 14,5600 | 126 120 | 1 845 336 | 11.12 17:03 |
| PLAYWAY | 330,0000 | -4,0000 | -1,20% | 334,0000 | 337,0000 | 324,0000 | 6 573 | 2 167 562 | 11.12 17:00 |
| PLAZACNTR | 2,4800 | 0,2200 | 9,73% | 2,3000 | 2,6700 | 2,2900 | 271 276 | 669 390 | 11.12 17:03 |
| PMPG | 3,1800 | 0,0000 | 0,00% | 3,1800 | 3,1800 | 3,1600 | 555 | 1 765 | 11.12 14:14 |
| POLICE | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,2000 | 11,9000 | 1 978 | 23 705 | 11.12 17:00 |
| POLIMEXMS | 4,1850 | -0,0050 | -0,12% | 4,2050 | 4,2900 | 4,1400 | 283 060 | 1 187 047 | 11.12 17:00 |
| POLTREG | 51,0000 | -0,4000 | -0,78% | 50,6000 | 51,2000 | 50,0000 | 1 156 | 58 395 | 11.12 17:00 |
| POLWAX | 2,0000 | 0,0100 | 0,50% | 1,9700 | 2,0000 | 1,9700 | 8 448 | 16 779 | 11.12 16:43 |
| PRAGMAINK | 4,0600 | -0,1400 | -3,33% | 4,2000 | 4,2000 | 4,0600 | 33 | 135 | 11.12 17:00 |
| PROCHEM | 29,0000 | -0,8000 | -2,68% | 29,6000 | 29,6000 | 28,6000 | 251 | 7 289 | 11.12 12:51 |
| PROTEKTOR | 1,9260 | 0,0000 | 0,00% | 1,9260 | 1,9260 | 1,8860 | 16 447 | 31 057 | 11.12 11:22 |
| PURE | 10,6800 | 0,5000 | 4,91% | 10,3000 | 10,8000 | 10,2800 | 16 299 | 172 722 | 11.12 16:49 |
| PZU | 47,4000 | -0,7600 | -1,58% | 48,3500 | 48,6900 | 47,3800 | 1 174 190 | 55 986 212 | 11.12 17:04 |
| QUERCUS | 4,8700 | 0,1000 | 2,10% | 4,7900 | 4,8800 | 4,7900 | 8 425 | 40 726 | 11.12 16:06 |
| RAEN | 0,7600 | 0,0120 | 1,60% | 0,7480 | 0,8200 | 0,7480 | 337 082 | 264 406 | 11.12 17:02 |
| RAFAKO | 0,7600 | -0,0160 | -2,06% | 0,7800 | 0,7810 | 0,7300 | 752 994 | 574 425 | 11.12 17:00 |
| RAINBOW | 51,6000 | 1,6000 | 3,20% | 50,0000 | 51,6000 | 49,5000 | 38 305 | 1 950 622 | 11.12 17:03 |
| RANKPROGR | 2,5400 | 0,0600 | 2,42% | 2,5000 | 2,6200 | 2,4800 | 33 213 | 84 375 | 11.12 17:00 |
| RAWLPLUG | 14,6000 | -0,1500 | -1,02% | 14,8000 | 14,8000 | 14,5500 | 1 696 | 24 761 | 11.12 16:41 |
| REDAN | 0,3800 | -0,0020 | -0,52% | 0,3820 | 0,3820 | 0,3520 | 9 400 | 3 436 | 11.12 14:33 |
| RELPOL | 7,1800 | 0,0400 | 0,56% | 7,0200 | 7,1800 | 6,9600 | 6 243 | 43 883 | 11.12 16:43 |
| REMAK | 14,0500 | 0,4500 | 3,31% | 13,6000 | 14,9000 | 13,6000 | 5 839 | 83 880 | 11.12 17:00 |
| RESBUD | 0,9120 | 0,0340 | 3,87% | 0,8780 | 0,9200 | 0,8780 | 12 230 | 11 015 | 11.12 14:20 |
| ROPCZYCE | 31,4000 | 0,0000 | 0,00% | 31,4000 | 31,5000 | 31,4000 | 1 153 | 36 204 | 11.12 15:56 |
| RYVU | 57,0000 | 0,0000 | 0,00% | 57,3000 | 58,0000 | 56,4000 | 6 906 | 394 824 | 11.12 17:03 |
| SANOK | 23,2000 | 0,5000 | 2,20% | 22,6000 | 23,2000 | 22,2000 | 12 067 | 273 651 | 11.12 17:00 |
| SANPL | 514,0000 | 3,5000 | 0,69% | 514,0000 | 519,0000 | 506,5000 | 49 491 | 25 319 372 | 11.12 17:02 |
| SANTANDER | 17,1000 | 0,0000 | 0,00% | 17,1000 | 17,1000 | 16,9000 | 834 | 14 205 | 11.12 16:14 |
| SANWIL | 1,8450 | 0,0200 | 1,10% | 1,8250 | 1,8450 | 1,7900 | 21 286 | 38 725 | 11.12 16:47 |
| SATIS | 0,5420 | 0,0060 | 1,12% | 0,5360 | 0,5420 | 0,5220 | 8 489 | 4 540 | 11.12 15:29 |
| SCPFL | 189,0000 | 2,5000 | 1,34% | 188,0000 | 189,5000 | 183,5000 | 1 434 | 269 302 | 11.12 17:00 |
| SECOGROUP | 29,0000 | 0,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 200 | 5 800 | 11.12 09:00 |
| SEKO | 11,5000 | 0,7000 | 6,48% | 10,7000 | 11,5000 | 10,7000 | 6 052 | 66 193 | 11.12 16:42 |
| SELENAFM | 33,1000 | -0,7000 | -2,07% | 33,9000 | 33,9000 | 33,1000 | 1 402 | 46 722 | 11.12 17:00 |
| SELVITA | 61,0000 | 1,0000 | 1,67% | 60,0000 | 61,0000 | 58,8000 | 14 441 | 865 600 | 11.12 17:00 |
| SESCOM | 43,6000 | 0,6000 | 1,40% | 43,0000 | 43,6000 | 43,0000 | 218 | 9 383 | 11.12 12:13 |
| SFINKS | 0,8560 | -0,0060 | -0,70% | 0,8600 | 0,8600 | 0,8320 | 58 491 | 49 164 | 11.12 17:00 |
| SHOPER | 31,5000 | 0,7000 | 2,27% | 30,9000 | 31,7000 | 30,6000 | 3 432 | 106 219 | 11.12 16:21 |
| SILVAIR-REGS | 4,7000 | -0,1000 | -2,08% | 4,8000 | 4,8400 | 4,7000 | 2 599 | 12 356 | 11.12 12:47 |
| SILVANO | 5,0000 | -0,1000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 600 | 3 000 | 11.12 15:34 |
| SIMFABRIC | 3,4650 | -0,0050 | -0,14% | 3,4250 | 3,4700 | 3,3800 | 1 434 | 4 889 | 11.12 15:19 |
| SKARBIEC | 23,8000 | 1,1000 | 4,85% | 22,5000 | 23,8000 | 22,0000 | 17 592 | 397 914 | 11.12 17:00 |
| SKYLINE | 1,7800 | 0,0000 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 99 | 176 | 11.12 13:48 |
| SNIEZKA | 84,2000 | -0,2000 | -0,24% | 84,4000 | 84,4000 | 83,0000 | 346 | 29 037 | 11.12 16:43 |
| SNTVERSE | 4,4200 | 0,0200 | 0,45% | 4,4200 | 4,4200 | 4,3820 | 220 583 | 972 325 | 11.12 17:03 |
| SONEL | 13,1000 | 0,4000 | 3,15% | 12,7000 | 13,4500 | 12,6500 | 3 511 | 45 873 | 11.12 16:44 |
| SOPHARMA | 14,9000 | 0,1000 | 0,68% | 15,5000 | 15,5000 | 14,9000 | 134 | 2 037 | 11.12 12:24 |
| SPYROSOFT | 494,0000 | 0,0000 | 0,00% | 498,0000 | 498,0000 | 480,0000 | 218 | 107 025 | 11.12 15:51 |
| STALEXP | 3,1300 | 0,0200 | 0,64% | 3,1100 | 3,1500 | 3,1000 | 57 991 | 181 122 | 11.12 17:00 |
| STALPROD | 223,0000 | -3,0000 | -1,33% | 225,5000 | 226,0000 | 221,0000 | 1 614 | 361 377 | 11.12 17:00 |
| STALPROFI | 8,4000 | 0,0400 | 0,48% | 8,4500 | 8,4500 | 8,3200 | 8 940 | 74 987 | 11.12 16:34 |
| STAPORKOW | 2,8800 | 0,1000 | 3,60% | 2,8900 | 2,9000 | 2,8800 | 4 800 | 13 879 | 11.12 12:43 |
| SUNEX | 12,6000 | 0,4600 | 3,79% | 12,2000 | 12,7800 | 12,2000 | 48 900 | 614 677 | 11.12 17:03 |
| SYGNITY | 37,9000 | -2,0000 | -5,01% | 39,9000 | 40,0000 | 36,9000 | 1 484 | 58 063 | 11.12 15:48 |
| SYNEKTIK | 85,8000 | 2,2000 | 2,63% | 83,8000 | 85,8000 | 83,8000 | 11 831 | 1 005 246 | 11.12 17:00 |
| TALEX | 15,4000 | 0,4000 | 2,67% | 16,4000 | 16,4000 | 15,4000 | 27 | 427 | 11.12 14:33 |
| TARCZYNSKI | 48,0000 | -1,0000 | -2,04% | 48,5000 | 48,5000 | 44,0000 | 2 128 | 98 547 | 11.12 16:46 |
| TATRY | 124,0000 | 0,0000 | 0,00% | 124,0000 | 124,0000 | 124,0000 | 40 | 4 960 | 11.12 09:11 |
| TAURONPE | 4,0720 | -0,1080 | -2,58% | 4,1500 | 4,2000 | 4,0630 | 2 089 810 | 8 604 369 | 11.12 17:02 |
| TENDERHUT | 9,1500 | 0,0000 | 0,00% | 9,3000 | 9,3000 | 9,1500 | 112 | 1 025 | 11.12 13:27 |
| TESGAS | 2,9900 | -0,0300 | -0,99% | 3,0200 | 3,0200 | 2,9900 | 939 | 2 830 | 11.12 14:43 |
| TEXT | 115,8000 | 1,0000 | 0,87% | 115,2000 | 118,6000 | 115,0000 | 19 305 | 2 249 306 | 11.12 17:00 |
| TIM | 47,5500 | 0,1500 | 0,32% | 47,5500 | 47,7500 | 47,2000 | 4 109 | 195 418 | 11.12 17:00 |
| TORPOL | 24,1000 | 0,0500 | 0,21% | 24,0500 | 24,3500 | 24,0500 | 12 703 | 307 235 | 11.12 17:02 |
| TOYA | 7,7800 | 0,0200 | 0,26% | 7,7200 | 7,8400 | 7,7200 | 24 844 | 193 233 | 11.12 17:00 |
| TRANSPOL | 3,7000 | 0,0800 | 2,21% | 3,6800 | 3,7000 | 3,6800 | 5 525 | 20 430 | 11.12 17:00 |
| TSGAMES | 100,7000 | 0,7000 | 0,70% | 100,0000 | 101,8000 | 99,2000 | 25 077 | 2 514 833 | 11.12 17:00 |
| ULMA | 65,0000 | -1,5000 | -2,26% | 66,5000 | 67,0000 | 64,0000 | 367 | 24 398 | 11.12 17:00 |
| ULTGAMES | 10,2500 | 0,0000 | 0,00% | 10,2500 | 10,6000 | 10,2000 | 3 648 | 37 650 | 11.12 16:03 |
| UNFOLD | 1,5600 | -0,1700 | -9,83% | 1,7200 | 1,8900 | 1,5600 | 120 397 | 195 471 | 28.09 17:00 |
| UNIBEP | 9,0000 | 0,0000 | 0,00% | 9,0600 | 9,0600 | 8,9600 | 2 088 | 18 802 | 11.12 16:19 |
| UNICREDIT | 108,6400 | 1,1400 | 1,06% | 108,6400 | 108,6400 | 108,6400 | 2 | 217 | 11.12 10:31 |
| UNIMA | 6,5400 | 0,1400 | 2,19% | 6,5000 | 6,5800 | 6,5000 | 6 845 | 44 671 | 11.12 16:42 |
| UNIMOT | 114,4000 | 0,2000 | 0,18% | 114,8000 | 115,0000 | 112,6000 | 2 977 | 339 057 | 11.12 17:00 |
| URTESTE | 89,0000 | -3,5000 | -3,78% | 89,0000 | 92,0000 | 88,0000 | 322 | 28 739 | 11.12 16:33 |
| VERCOM | 73,0000 | 0,0000 | 0,00% | 73,0000 | 73,2000 | 72,4000 | 10 864 | 791 207 | 11.12 17:00 |
| VIGOPHOTN | 453,0000 | -11,0000 | -2,37% | 465,0000 | 466,0000 | 453,0000 | 82 | 37 754 | 11.12 16:47 |
| VINDEXUS | 9,6000 | 0,6000 | 6,67% | 8,8400 | 9,8200 | 8,8400 | 24 415 | 227 632 | 11.12 17:00 |
| VIVID | 0,7700 | 0,0580 | 8,15% | 0,7020 | 0,7720 | 0,7020 | 65 960 | 48 713 | 11.12 16:45 |
| VOTUM | 45,9500 | 2,2500 | 5,15% | 44,0000 | 46,0000 | 43,5000 | 36 606 | 1 660 529 | 11.12 17:00 |
| VOXEL | 77,2000 | 3,0000 | 4,04% | 74,2000 | 77,2000 | 72,0000 | 14 054 | 1 047 231 | 11.12 17:02 |
| VRG | 3,6000 | 0,0300 | 0,84% | 3,5700 | 3,6100 | 3,5000 | 96 888 | 345 865 | 11.12 16:41 |
| WARIMPEX | 4,7000 | -0,1200 | -2,49% | 4,8200 | 4,9600 | 4,6000 | 27 976 | 132 268 | 11.12 16:48 |
| WASKO | 1,6750 | 0,0250 | 1,52% | 1,6400 | 1,6800 | 1,6400 | 5 660 | 9 443 | 11.12 14:50 |
| WAWEL | 746,0000 | -4,0000 | -0,53% | 750,0000 | 750,0000 | 736,0000 | 185 | 137 566 | 11.12 17:03 |
| WIELTON | 9,5500 | 0,0600 | 0,63% | 9,4900 | 9,5900 | 9,4900 | 23 763 | 226 621 | 11.12 17:01 |
| WIKANA | 4,8000 | -0,1000 | -2,04% | 4,9800 | 4,9800 | 4,8000 | 398 | 1 922 | 11.12 13:20 |
| WIRTUALNA | 113,0000 | 2,8000 | 2,54% | 111,0000 | 113,0000 | 110,2000 | 3 839 | 429 890 | 11.12 17:00 |
| WITTCHEN | 29,1000 | 0,7000 | 2,46% | 28,7000 | 29,4000 | 28,5000 | 45 858 | 1 332 526 | 11.12 17:00 |
| WOJAS | 7,9400 | 0,0400 | 0,51% | 8,0000 | 8,1000 | 7,9000 | 4 930 | 39 374 | 11.12 16:14 |
| XPLUS | 1,6000 | 0,0100 | 0,63% | 1,5900 | 1,6000 | 1,5900 | 564 | 900 | 11.12 11:23 |
| XTB | 35,6000 | 0,5000 | 1,42% | 35,2000 | 36,3800 | 35,1400 | 325 421 | 11 642 344 | 11.12 17:01 |
| XTPL | 167,5000 | -1,0000 | -0,59% | 168,5000 | 168,5000 | 162,0000 | 2 548 | 424 152 | 11.12 17:00 |
| ZAMET | 1,7300 | 0,0150 | 0,87% | 1,7100 | 1,7400 | 1,6600 | 9 766 | 16 486 | 11.12 16:05 |
| ZEPAK | 21,7500 | -0,1500 | -0,68% | 21,8000 | 21,9500 | 21,5500 | 21 387 | 465 250 | 11.12 17:00 |
| ZREMB | 3,6350 | 0,0700 | 1,96% | 3,5300 | 3,6800 | 3,5300 | 9 038 | 32 714 | 11.12 17:00 |
| ZUE | 6,6000 | 0,0400 | 0,61% | 6,6000 | 6,6600 | 6,4600 | 965 | 6 296 | 11.12 17:00 |
