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 |
|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 529,0000 | -6,0000 | -1,12% | 534,0000 | 534,0000 | 527,0000 | 1 660 | 881 557 | 08.07 10:02 |
| 4FUNMEDIA | 4,8500 | 0,0500 | 1,04% | 4,9500 | 4,9500 | 4,8500 | 702 | 3 405 | 08.07 10:00 |
| ABPL | 26,0000 | -0,4000 | -1,52% | 26,4000 | 26,4000 | 26,0000 | 320 | 8 345 | 08.07 09:28 |
| ACAUTOGAZ | 41,1000 | 0,1000 | 0,24% | 41,1000 | 41,1000 | 41,1000 | 2 | 82 | 07.07 11:06 |
| ADIUVO | 4,8500 | -0,0500 | -1,02% | 4,9000 | 4,9700 | 4,8500 | 1 317 | 6 434 | 08.07 10:01 |
| AGORA | 8,8800 | -0,2000 | -2,20% | 9,0600 | 9,0600 | 8,6000 | 4 595 | 40 459 | 08.07 10:01 |
| AGROTON | 3,6000 | 0,0300 | 0,84% | 3,5800 | 3,6400 | 3,4800 | 12 918 | 46 028 | 08.07 09:52 |
| AIGAMES | 21,3000 | 0,3000 | 1,43% | 21,0000 | 21,4000 | 21,0000 | 5 976 | 126 071 | 08.07 10:01 |
| AILLERON | 8,0600 | 0,1000 | 1,26% | 8,0200 | 8,1600 | 8,0200 | 3 659 | 29 490 | 08.07 09:55 |
| AIRWAY | 0,7980 | -0,0160 | -1,97% | 0,8100 | 0,8160 | 0,7900 | 26 443 | 21 442 | 08.07 09:59 |
| ALIOR | 16,5100 | -0,0500 | -0,30% | 16,5000 | 16,5500 | 16,2800 | 59 257 | 971 723 | 08.07 10:02 |
| ALTA | 1,1400 | 0,0000 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2 | 2 | 08.07 09:39 |
| ALTUSTFI | 1,2800 | -0,0200 | -1,54% | 1,3000 | 1,3000 | 1,2800 | 2 162 | 2 783 | 08.07 10:01 |
| ALUMETAL | 39,0000 | -0,9000 | -2,26% | 40,0000 | 40,5000 | 38,8000 | 3 178 | 125 864 | 07.07 17:00 |
| AMBRA | 17,2500 | 0,2500 | 1,47% | 17,0000 | 17,2500 | 16,9000 | 10 365 | 176 239 | 08.07 09:54 |
| AMICA | 125,2000 | 0,0000 | 0,00% | 126,2000 | 126,2000 | 125,0000 | 360 | 45 163 | 08.07 09:34 |
| AMREST | 22,5000 | 0,0000 | 0,00% | 22,5000 | 22,6000 | 22,1500 | 16 818 | 376 144 | 08.07 10:00 |
| APATOR | 20,7000 | 0,1000 | 0,49% | 20,7000 | 20,7000 | 20,7000 | 93 | 1 925 | 08.07 09:47 |
| APLISENS | 10,3000 | -0,1000 | -0,96% | 10,3000 | 10,3000 | 10,3000 | 2 | 21 | 08.07 09:00 |
| APSENERGY | 2,7200 | -0,5200 | -16,05% | 2,6000 | 2,7700 | 2,5000 | 225 096 | 597 617 | 08.07 10:02 |
| ARCHICOM | 17,4000 | 0,0000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 25 | 435 | 08.07 09:00 |
| ARCTIC | 4,1600 | -0,0200 | -0,48% | 4,1400 | 4,2800 | 4,1400 | 11 344 | 47 181 | 08.07 09:44 |
| ARTERIA | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 2 | 10 | 08.07 09:00 |
| ARTIFEX | 7,1400 | 0,4800 | 7,21% | 6,6600 | 7,2000 | 6,6600 | 19 047 | 133 056 | 08.07 09:54 |
| ASBIS | 3,3100 | 0,0000 | 0,00% | 3,3100 | 3,3300 | 3,2850 | 21 665 | 71 637 | 08.07 09:30 |
| ASMGROUP | 3,0400 | 0,0000 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 2 500 | 7 600 | 06.07 15:19 |
| ASSECOBS | 31,4000 | 0,0000 | 0,00% | 31,4000 | 31,4000 | 31,4000 | 315 | 9 891 | 08.07 09:00 |
| ASSECOPOL | 66,8000 | -0,2000 | -0,30% | 66,8000 | 67,1000 | 66,6000 | 3 220 | 215 145 | 08.07 09:58 |
| ASSECOSEE | 41,2000 | 0,7000 | 1,73% | 41,2000 | 41,2000 | 41,0000 | 607 | 24 942 | 08.07 09:59 |
| ASTARTA | 16,6000 | -0,0500 | -0,30% | 16,6500 | 16,8000 | 16,1000 | 4 110 | 67 250 | 08.07 09:56 |
| ATAL | 33,4000 | 0,0000 | 0,00% | 33,0000 | 33,4000 | 33,0000 | 102 | 3 367 | 08.07 09:01 |
| ATENDE | 3,6400 | -0,0400 | -1,09% | 3,7000 | 3,7000 | 3,6400 | 2 087 | 7 668 | 08.07 09:53 |
| ATLANTAPL | 5,1800 | -0,0600 | -1,15% | 5,1800 | 5,1800 | 5,1800 | 600 | 3 108 | 08.07 09:00 |
| ATLANTIS | 0,6500 | 0,0000 | 0,00% | 0,6020 | 0,6500 | 0,6020 | 4 897 | 2 948 | 07.07 16:36 |
| ATLASEST | 1,1000 | 0,0000 | 0,00% | 1,0750 | 1,1000 | 1,0500 | 63 740 | 67 789 | 08.07 10:00 |
| ATMGRUPA | 4,8100 | -0,0300 | -0,62% | 4,8100 | 4,8100 | 4,8100 | 1 000 | 4 810 | 08.07 09:00 |
| ATREM | 1,9100 | -0,0300 | -1,55% | 1,9200 | 1,9200 | 1,8000 | 7 876 | 14 563 | 07.07 14:24 |
| AUGA | 2,3000 | 0,0000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 100 | 230 | 14.05 13:11 |
| AUTOPARTN | 5,4800 | -0,0200 | -0,36% | 5,4000 | 5,4800 | 5,4000 | 1 208 | 6 559 | 08.07 09:32 |
| BAHOLDING | 0,7800 | 0,0160 | 2,09% | 0,7500 | 0,7820 | 0,7500 | 35 448 | 27 043 | 08.07 09:53 |
| BBIDEV | 3,9500 | 0,2300 | 6,18% | 3,7800 | 3,9600 | 3,7100 | 2 174 | 8 294 | 07.07 17:00 |
| BEDZIN | 10,9000 | -1,1000 | -9,17% | 12,3000 | 12,4000 | 10,9000 | 1 957 | 22 315 | 01.07 16:44 |
| BENEFIT | 832,0000 | 1,0000 | 0,12% | 831,0000 | 834,0000 | 831,0000 | 1 219 | 1 016 594 | 08.07 09:45 |
| BETACOM | 8,9000 | 0,0000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 2 | 18 | 08.07 09:00 |
| BIK | 13,8000 | 0,0500 | 0,36% | 14,2000 | 14,2000 | 13,8000 | 152 | 2 098 | 08.07 09:42 |
| BIOMEDLUB | 8,1600 | -0,0200 | -0,24% | 7,8800 | 8,1600 | 7,7000 | 461 077 | 3 665 081 | 08.07 10:02 |
| BIOTON | 4,4850 | -0,0150 | -0,33% | 4,5700 | 4,5700 | 4,4800 | 13 481 | 60 856 | 08.07 09:41 |
| BNPPPL | 49,0000 | 0,0000 | 0,00% | 49,9000 | 50,6000 | 48,7000 | 727 | 35 596 | 08.07 09:42 |
| BOGDANKA | 22,9500 | 0,0500 | 0,22% | 23,0000 | 23,0000 | 22,5500 | 4 007 | 91 174 | 08.07 10:00 |
| BOOMBIT | 21,7500 | 0,3000 | 1,40% | 21,9500 | 21,9500 | 21,1000 | 6 794 | 144 629 | 08.07 10:01 |
| BORYSZEW | 3,6800 | 0,0450 | 1,24% | 3,6350 | 3,7000 | 3,6100 | 32 044 | 117 094 | 08.07 09:56 |
| BOS | 6,5400 | -0,0400 | -0,61% | 6,6800 | 6,6800 | 6,5200 | 3 003 | 19 610 | 08.07 09:25 |
| BOWIM | 2,5000 | 0,2400 | 10,62% | 2,2800 | 2,5600 | 2,2600 | 23 132 | 55 403 | 08.07 09:59 |
| BUDIMEX | 219,0000 | -3,0000 | -1,35% | 223,0000 | 223,0000 | 219,0000 | 1 084 | 239 849 | 08.07 10:01 |
| BUMECH | 2,6800 | 0,0200 | 0,75% | 2,6000 | 2,6900 | 2,6000 | 3 884 | 10 107 | 08.07 09:55 |
| CCC | 60,5000 | -1,0000 | -1,63% | 61,5000 | 61,6000 | 59,9600 | 92 203 | 5 573 673 | 08.07 10:02 |
| CDPROJEKT | 400,1000 | -4,3000 | -1,06% | 404,4000 | 405,1000 | 399,1000 | 25 002 | 10 037 197 | 08.07 10:02 |
| CDRL | 12,9500 | -0,0500 | -0,38% | 13,0000 | 13,0000 | 12,9500 | 779 | 10 097 | 08.07 10:02 |
| CEZ | 80,6000 | 0,1000 | 0,12% | 81,0000 | 81,6000 | 80,0000 | 797 | 64 495 | 07.07 16:02 |
| CIECH | 31,1500 | -0,4000 | -1,27% | 31,5500 | 31,5500 | 31,0500 | 22 523 | 704 371 | 08.07 10:02 |
| CIGAMES | 1,2160 | -0,0320 | -2,56% | 1,2500 | 1,2660 | 1,2100 | 899 181 | 1 103 232 | 08.07 10:01 |
| CITYSERV | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 30 | 270 | 07.07 11:56 |
| CLNPHARMA | 42,5000 | 0,0000 | 0,00% | 42,8000 | 43,0000 | 42,0500 | 9 212 | 393 197 | 08.07 10:01 |
| CNT | 14,9000 | -0,1000 | -0,67% | 14,9000 | 14,9000 | 14,9000 | 110 | 1 639 | 08.07 09:02 |
| COGNOR | 0,9980 | 0,0020 | 0,20% | 0,9940 | 0,9980 | 0,9800 | 7 200 | 7 154 | 08.07 09:40 |
| COMARCH | 212,0000 | -2,0000 | -0,93% | 212,0000 | 213,0000 | 212,0000 | 78 | 16 574 | 08.07 09:58 |
| COMP | 62,0000 | -1,6000 | -2,52% | 62,2000 | 62,2000 | 58,6000 | 980 | 60 363 | 08.07 09:43 |
| CORMAY | 1,2000 | -0,0400 | -3,23% | 1,2450 | 1,2450 | 1,2000 | 80 882 | 98 230 | 08.07 09:55 |
| CPGROUP | 6,6000 | -0,0200 | -0,30% | 6,8800 | 6,8800 | 6,6000 | 652 | 4 356 | 08.07 09:49 |
| CYFRPLSAT | 26,9000 | -0,1200 | -0,44% | 26,8400 | 27,1000 | 26,7600 | 12 817 | 344 933 | 08.07 10:01 |
| DATAWALK | 148,0000 | -6,5000 | -4,21% | 153,0000 | 153,0000 | 146,0000 | 3 941 | 586 734 | 08.07 09:58 |
| DEBICA | 74,2000 | -0,4000 | -0,54% | 74,2000 | 74,2000 | 73,2000 | 284 | 20 918 | 08.07 09:41 |
| DECORA | 20,0000 | -0,1000 | -0,50% | 20,1000 | 20,1000 | 20,0000 | 27 | 540 | 08.07 09:26 |
| DEKPOL | 22,2000 | 0,2000 | 0,91% | 22,0000 | 22,2000 | 22,0000 | 492 | 10 833 | 08.07 09:59 |
| DELKO | 16,1000 | -0,2000 | -1,23% | 16,1000 | 16,1000 | 16,0000 | 1 260 | 20 252 | 08.07 09:45 |
| DEVELIA | 2,0000 | 0,0120 | 0,60% | 2,0200 | 2,0200 | 1,9900 | 13 171 | 26 339 | 08.07 09:47 |
| DINOPL | 200,8000 | -2,2000 | -1,08% | 203,2000 | 203,2000 | 200,4000 | 9 432 | 1 899 364 | 08.07 10:02 |
| DOMDEV | 94,6000 | -0,4000 | -0,42% | 96,8000 | 96,8000 | 94,6000 | 132 | 12 564 | 08.07 09:38 |
| ECHO | 3,8500 | -0,0100 | -0,26% | 3,9000 | 3,9000 | 3,8300 | 4 629 | 17 898 | 08.07 09:46 |
| EDINVEST | 2,2600 | -0,1000 | -4,24% | 2,3200 | 2,3200 | 2,2600 | 6 000 | 13 699 | 07.07 12:54 |
| EFEKT | 4,7800 | -0,0200 | -0,42% | 4,7600 | 4,7800 | 4,6200 | 5 480 | 26 010 | 07.07 16:39 |
| EKOEXPORT | 3,6800 | 0,0600 | 1,66% | 3,6000 | 3,6850 | 3,5700 | 9 141 | 32 931 | 08.07 09:52 |
| ELEKTROTI | 6,2200 | 0,0600 | 0,97% | 6,1800 | 6,2200 | 6,0000 | 4 852 | 29 507 | 08.07 09:58 |
| ELEMENTAL | 1,9280 | 0,0080 | 0,42% | 1,9460 | 1,9460 | 1,9080 | 17 523 | 33 802 | 08.07 09:59 |
| ELKOP | 0,4080 | 0,0230 | 5,97% | 0,3900 | 0,4080 | 0,3830 | 18 701 | 7 259 | 08.07 10:02 |
| ELZAB | 6,0000 | 0,1000 | 1,69% | 6,2000 | 6,2000 | 6,0000 | 822 | 4 996 | 08.07 10:01 |
| ENAP | 1,5000 | 0,0100 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 2 | 3 | 08.07 09:00 |
| ENEA | 7,3850 | 0,0450 | 0,61% | 7,3800 | 7,4550 | 7,2750 | 78 358 | 578 159 | 08.07 09:56 |
| ENELMED | 14,4000 | -0,2000 | -1,37% | 14,4000 | 14,4000 | 14,4000 | 75 | 1 080 | 07.07 16:00 |
| ENERGA | 8,2250 | 0,0100 | 0,12% | 8,2000 | 8,2700 | 8,2000 | 17 194 | 141 497 | 08.07 09:59 |
| ENTER | 32,5000 | -0,3000 | -0,91% | 33,0000 | 33,0000 | 31,6000 | 1 429 | 46 172 | 08.07 09:40 |
| ERBUD | 22,3000 | 0,5000 | 2,29% | 22,3000 | 22,3000 | 22,3000 | 1 | 22 | 08.07 09:39 |
| ERG | 44,0000 | 9,4000 | 27,17% | 41,0000 | 44,0000 | 41,0000 | 1 130 | 47 474 | 08.07 09:50 |
| ESOTIQ | 8,9000 | 0,4200 | 4,95% | 8,9000 | 8,9000 | 8,9000 | 254 | 2 261 | 08.07 09:00 |
| EUCO | 4,2900 | 0,0000 | 0,00% | 4,1000 | 4,2900 | 4,1000 | 383 | 1 571 | 08.07 09:02 |
| EUROCASH | 16,9000 | -0,2000 | -1,17% | 17,1600 | 17,1600 | 16,8300 | 62 111 | 1 050 613 | 08.07 10:02 |
| EUROHOLD | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 114 | 456 | 06.07 16:33 |
| EUROTEL | 20,8000 | 0,4000 | 1,96% | 20,6000 | 20,8000 | 20,6000 | 152 | 3 144 | 08.07 09:19 |
| EVEREST | 20,6000 | -1,0000 | -4,63% | 21,0000 | 21,0000 | 19,6000 | 466 | 9 354 | 08.07 09:46 |
| FAMUR | 2,1800 | -0,0100 | -0,46% | 2,1900 | 2,1900 | 2,1250 | 332 709 | 717 439 | 08.07 10:02 |
| FASING | 13,8000 | 0,0000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | 170 | 2 346 | 07.07 13:24 |
| FEERUM | 13,5500 | 0,5500 | 4,23% | 13,5500 | 13,5500 | 13,5500 | 1 | 14 | 08.07 09:00 |
| FERRO | 18,1000 | -0,1000 | -0,55% | 18,2500 | 18,2500 | 18,1000 | 382 | 6 947 | 08.07 09:18 |
| FERRUM | 4,1800 | 0,0000 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 1 | 4 | 08.07 09:00 |
| FON | 0,1600 | 0,0000 | 0,00% | 0,1560 | 0,1600 | 0,1560 | 11 500 | 1 826 | 08.07 09:45 |
| FORTE | 25,2000 | 2,1000 | 9,09% | 23,5000 | 25,2000 | 23,5000 | 29 183 | 708 339 | 08.07 10:02 |
| GAMEOPS | 44,0000 | -0,4050 | -0,91% | 44,3900 | 44,3900 | 43,6600 | 2 344 | 102 908 | 08.07 09:51 |
| GETIN | 1,1900 | -0,0200 | -1,65% | 1,2030 | 1,2080 | 1,1820 | 178 192 | 211 979 | 08.07 10:00 |
| GETINOBLE | 0,2600 | -0,0040 | -1,52% | 0,2600 | 0,2600 | 0,2580 | 385 707 | 100 061 | 08.07 09:57 |
| GLCOSMED | 3,9200 | -0,0200 | -0,51% | 3,9400 | 3,9400 | 3,8000 | 19 744 | 75 788 | 08.07 09:58 |
| GPW | 42,8000 | 0,3000 | 0,71% | 42,7000 | 42,8500 | 42,6000 | 4 797 | 204 939 | 08.07 10:02 |
| GROCLIN | 1,3450 | -0,0050 | -0,37% | 1,3600 | 1,3600 | 1,2900 | 6 850 | 8 907 | 08.07 09:19 |
| GRODNO | 8,6600 | 0,1600 | 1,88% | 8,8800 | 9,5000 | 8,6000 | 333 148 | 3 015 757 | 08.07 10:02 |
| GRUPAAZOTY | 31,3000 | 0,0500 | 0,16% | 31,5000 | 31,5000 | 30,8500 | 13 152 | 408 293 | 08.07 10:02 |
| GTC | 7,0400 | -0,0200 | -0,28% | 7,0600 | 7,1200 | 6,9600 | 5 140 | 36 022 | 08.07 09:29 |
| HANDLOWY | 39,4000 | -0,0500 | -0,13% | 39,4000 | 39,8000 | 39,3000 | 1 415 | 55 697 | 08.07 09:51 |
| HARPER | 14,5000 | -0,1000 | -0,68% | 14,6000 | 14,6000 | 14,0000 | 51 285 | 733 327 | 08.07 10:02 |
| HELIO | 10,2000 | 0,2000 | 2,00% | 10,4000 | 10,4000 | 10,2000 | 872 | 8 895 | 08.07 09:19 |
| HERKULES | 1,3250 | 0,0550 | 4,33% | 1,3250 | 1,3250 | 1,3250 | 2 | 3 | 08.07 09:39 |
| HYDROTOR | 30,8000 | 0,0000 | 0,00% | 30,8000 | 30,8000 | 30,8000 | 4 | 123 | 08.07 09:00 |
| I2DEV | 10,8000 | 0,0000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 2 | 22 | 08.07 09:00 |
| IDEABANK | 2,5250 | -0,0700 | -2,70% | 2,5900 | 2,5900 | 2,5000 | 44 557 | 112 838 | 08.07 10:01 |
| IFIRMA | 3,8900 | 0,0000 | 0,00% | 3,8900 | 3,8900 | 3,8800 | 1 568 | 6 099 | 08.07 09:41 |
| IIAAV | 68,8000 | 1,6500 | 2,46% | 68,8000 | 68,8000 | 68,8000 | 133 | 9 150 | 06.07 11:22 |
| IMCOMPANY | 11,9000 | -0,0500 | -0,42% | 11,9000 | 11,9000 | 11,9000 | 2 | 24 | 08.07 09:00 |
| IMMOBILE | 2,4000 | 0,1000 | 4,35% | 2,4000 | 2,4000 | 2,4000 | 30 | 72 | 08.07 09:00 |
| IMS | 2,5200 | -0,0100 | -0,40% | 2,5200 | 2,5200 | 2,5200 | 1 000 | 2 520 | 08.07 09:00 |
| INC | 5,4600 | 0,2200 | 4,20% | 5,4000 | 5,5000 | 5,3000 | 85 569 | 466 036 | 08.07 10:01 |
| INGBSK | 149,8000 | 1,2000 | 0,81% | 148,6000 | 150,6000 | 147,6000 | 1 173 | 174 165 | 08.07 09:58 |
| INPRO | 5,0000 | 0,1600 | 3,31% | 5,0000 | 5,0000 | 5,0000 | 2 | 10 | 08.07 09:06 |
| INSTALKRK | 19,0000 | 0,0000 | 0,00% | 19,1500 | 19,1500 | 19,0000 | 394 | 7 488 | 08.07 09:27 |
| INTERAOLT | 16,7500 | 0,7500 | 4,69% | 16,2000 | 16,9000 | 16,2000 | 14 326 | 238 198 | 08.07 10:00 |
| INTERCARS | 212,0000 | 0,0000 | 0,00% | 212,0000 | 216,0000 | 210,0000 | 80 | 16 841 | 08.07 09:42 |
| INTERFERI | 3,1800 | -0,0200 | -0,63% | 3,1000 | 3,1800 | 3,1000 | 351 | 1 088 | 06.07 14:24 |
| INTERSPPL | 1,3900 | -0,0150 | -1,07% | 1,4750 | 1,4750 | 1,3900 | 350 | 495 | 08.07 09:50 |
| INTROL | 2,8400 | 0,0400 | 1,43% | 2,8200 | 2,8600 | 2,7400 | 4 549 | 12 839 | 08.07 09:59 |
| IPOPEMA | 2,3000 | -0,0800 | -3,36% | 2,4000 | 2,4000 | 2,3000 | 19 966 | 46 217 | 08.07 09:53 |
| IZOBLOK | 30,5000 | -0,9000 | -2,87% | 30,5000 | 30,6000 | 29,5000 | 1 604 | 48 280 | 07.07 11:39 |
| IZOSTAL | 2,7800 | 0,1000 | 3,73% | 2,8200 | 2,8200 | 2,7800 | 19 417 | 54 535 | 08.07 09:55 |
| JSW | 20,3200 | 0,2200 | 1,09% | 20,1000 | 20,4500 | 19,8400 | 121 120 | 2 442 136 | 08.07 10:02 |
| K2INTERNT | 10,0000 | 0,2000 | 2,04% | 10,0000 | 10,0000 | 10,0000 | 200 | 2 000 | 08.07 09:00 |
| KCI | 0,8000 | 0,0120 | 1,52% | 0,7880 | 0,8060 | 0,7720 | 39 594 | 31 235 | 08.07 09:27 |
| KERNEL | 40,9000 | -0,3000 | -0,73% | 41,5000 | 41,5000 | 40,7500 | 691 | 28 224 | 08.07 09:29 |
| KETY | 450,5000 | 0,5000 | 0,11% | 451,0000 | 454,0000 | 450,5000 | 1 459 | 659 413 | 08.07 09:48 |
| KGHM | 97,1800 | 0,1800 | 0,19% | 96,4000 | 97,6000 | 96,2600 | 65 745 | 6 380 950 | 08.07 10:02 |
| KGL | 14,5000 | 0,5500 | 3,94% | 13,9500 | 14,5000 | 13,8500 | 1 999 | 28 460 | 08.07 09:51 |
| KINOPOL | 7,5000 | 0,0000 | 0,00% | 7,6000 | 7,6000 | 7,5000 | 161 | 1 208 | 08.07 10:01 |
| KOGENERA | 38,5000 | 0,0000 | 0,00% | 38,9000 | 38,9000 | 38,5000 | 16 | 618 | 08.07 09:16 |
| KOMPAP | 7,7000 | 0,0000 | 0,00% | 7,6000 | 7,7000 | 7,4000 | 3 140 | 23 626 | 07.07 15:56 |
| KPPD | 29,6000 | 0,0000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 1 | 30 | 08.07 09:18 |
| KREC | 6,4800 | 0,0000 | 0,00% | 6,4800 | 6,4800 | 6,4800 | 2 | 13 | 08.07 09:00 |
| KRKA | 369,0000 | -3,0000 | -0,81% | 372,0000 | 372,0000 | 369,0000 | 115 | 42 618 | 08.07 09:23 |
| KRUK | 104,0000 | -1,1000 | -1,05% | 105,0000 | 105,4000 | 103,6000 | 6 113 | 636 389 | 08.07 10:02 |
| KRUSZWICA | 60,4000 | 0,0000 | 0,00% | 60,4000 | 60,4000 | 60,4000 | 1 | 60 | 08.07 09:48 |
| KRVITAMIN | 4,9000 | 0,1500 | 3,16% | 4,7500 | 4,9000 | 4,7500 | 11 355 | 55 323 | 08.07 09:51 |
| LARQ | 2,6000 | 0,0000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 5 | 13 | 08.07 09:00 |
| LENA | 3,4000 | 0,0000 | 0,00% | 3,4500 | 3,4500 | 3,4000 | 2 316 | 7 973 | 08.07 09:30 |
| LENTEX | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,8000 | 12 994 | 141 565 | 08.07 10:01 |
| LIBET | 1,9400 | -0,0100 | -0,51% | 1,9950 | 1,9950 | 1,9400 | 46 005 | 89 256 | 08.07 09:32 |
| LIVECHAT | 78,0000 | 2,0000 | 2,63% | 77,2000 | 78,3000 | 76,3000 | 4 993 | 385 743 | 08.07 10:00 |
| LOKUM | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 352 | 4 048 | 08.07 09:00 |
| LOTOS | 59,3800 | -0,0600 | -0,10% | 59,2000 | 59,3800 | 58,7000 | 35 672 | 2 102 740 | 08.07 10:01 |
| LPP | 6 645,0000 | 135,0000 | 2,07% | 6 525,0000 | 6 665,0000 | 6 495,0000 | 1 106 | 7 290 030 | 08.07 10:02 |
| LSISOFT | 14,6500 | 0,3000 | 2,09% | 14,3500 | 14,6500 | 14,3500 | 805 | 11 765 | 08.07 09:49 |
| LUBAWA | 1,2750 | 0,0100 | 0,79% | 1,2600 | 1,2800 | 1,2350 | 107 468 | 135 871 | 08.07 10:02 |
| MABION | 38,7000 | -0,5500 | -1,40% | 38,8000 | 39,7500 | 38,4000 | 4 551 | 176 328 | 08.07 10:00 |
| MAKARONPL | 5,4500 | -0,0500 | -0,91% | 5,5000 | 5,5000 | 5,4500 | 344 | 1 880 | 08.07 09:49 |
| MANGATA | 51,0000 | 1,0000 | 2,00% | 51,0000 | 51,0000 | 51,0000 | 1 | 51 | 08.07 09:04 |
| MARVIPOL | 4,0900 | 0,0300 | 0,74% | 4,0900 | 4,0900 | 4,0900 | 2 000 | 8 180 | 08.07 09:54 |
| MASTERPHA | 4,0500 | 0,0100 | 0,25% | 4,0500 | 4,0500 | 4,0500 | 5 034 | 20 388 | 08.07 09:52 |
| MAXCOM | 15,6500 | -0,2500 | -1,57% | 15,9000 | 15,9000 | 15,4500 | 1 293 | 20 191 | 08.07 09:53 |
| MBANK | 232,2000 | -1,8000 | -0,77% | 231,6000 | 234,0000 | 229,2000 | 4 524 | 1 046 488 | 08.07 10:01 |
| MBWS | 5,7000 | 0,1600 | 2,89% | 5,7000 | 5,7000 | 5,7000 | 136 | 775 | 08.07 09:07 |
| MCI | 12,7500 | 0,1500 | 1,19% | 12,6500 | 12,8500 | 12,6000 | 3 293 | 41 771 | 07.07 16:23 |
| MDIENERGIA | 2,9300 | 0,0000 | 0,00% | 2,9300 | 2,9300 | 2,9300 | 1 | 3 | 08.07 09:04 |
| MEDIACAP | 2,2500 | 0,1100 | 5,14% | 2,3000 | 2,3000 | 2,2500 | 11 669 | 26 732 | 08.07 09:41 |
| MEDICALG | 27,5000 | -0,5000 | -1,79% | 27,9500 | 27,9500 | 27,5000 | 154 | 4 237 | 08.07 09:59 |
| MENNICA | 19,0000 | -0,3000 | -1,55% | 19,3000 | 19,3000 | 19,0000 | 395 | 7 579 | 08.07 10:01 |
| MERCATOR | 131,0000 | 6,0000 | 4,80% | 128,0000 | 134,0000 | 125,0000 | 42 529 | 5 512 375 | 08.07 10:02 |
| MERCOR | 9,3800 | 0,0000 | 0,00% | 9,6000 | 9,6000 | 9,3800 | 2 156 | 20 509 | 08.07 09:58 |
| MEXPOLSKA | 1,9600 | -0,0200 | -1,01% | 1,9600 | 1,9900 | 1,9600 | 454 | 890 | 08.07 09:34 |
| MFO | 20,4000 | 0,0000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 2 | 41 | 08.07 09:00 |
| MILLENNIUM | 3,0780 | 0,0080 | 0,26% | 3,0860 | 3,0940 | 3,0400 | 362 610 | 1 110 182 | 08.07 10:01 |
| MIRACULUM | 1,2450 | 0,0350 | 2,89% | 1,2450 | 1,2450 | 1,2450 | 100 | 125 | 08.07 09:28 |
| MIRBUD | 1,5850 | 0,0000 | 0,00% | 1,5950 | 1,5950 | 1,5850 | 17 458 | 27 782 | 08.07 09:52 |
| MLPGROUP | 78,0000 | -8,0000 | -9,30% | 86,5000 | 86,5000 | 78,0000 | 6 | 502 | 08.07 09:56 |
| MLSYSTEM | 57,0000 | -1,4000 | -2,40% | 59,0000 | 61,2000 | 56,8000 | 39 823 | 2 340 025 | 08.07 10:02 |
| MOL | 23,2000 | -0,6400 | -2,68% | 23,5000 | 23,5000 | 23,0000 | 691 | 15 988 | 08.07 09:39 |
| MONNARI | 2,0900 | -0,0200 | -0,95% | 2,1000 | 2,1100 | 2,0900 | 5 270 | 11 039 | 08.07 09:50 |
| MOSTALPLC | 9,5600 | 0,0000 | 0,00% | 9,5600 | 9,5600 | 9,5600 | 10 | 96 | 08.07 09:00 |
| MOSTALWAR | 4,6500 | -0,1600 | -3,33% | 4,8000 | 4,8000 | 4,6300 | 4 730 | 22 003 | 08.07 09:53 |
| MOSTALZAB | 0,8540 | 0,0040 | 0,47% | 0,8540 | 0,8540 | 0,8340 | 4 631 | 3 876 | 08.07 09:44 |
| MWTRADE | 1,9900 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 1,9900 | 2 210 | 4 402 | 08.07 09:17 |
| NETIA | 3,8200 | 0,0200 | 0,53% | 3,8700 | 3,8700 | 3,7800 | 7 036 | 26 881 | 08.07 09:28 |
| NEUCA | 495,0000 | -1,5000 | -0,30% | 495,0000 | 495,0000 | 493,5000 | 46 | 22 753 | 08.07 09:38 |
| NEWAG | 25,5000 | -0,2000 | -0,78% | 26,0000 | 26,0000 | 25,5000 | 1 072 | 27 377 | 08.07 09:55 |
| NOVATURAS | 10,0000 | -0,8000 | -7,41% | 10,0000 | 10,0000 | 10,0000 | 20 | 200 | 08.07 09:00 |
| NTTSYSTEM | 2,5000 | -0,1000 | -3,85% | 2,5600 | 2,5600 | 2,5000 | 801 | 2 003 | 08.07 09:00 |
| OAT | 15,8000 | -0,7000 | -4,24% | 16,5000 | 16,5000 | 15,0500 | 7 835 | 124 126 | 08.07 09:57 |
| ODLEWNIE | 4,6200 | -0,0300 | -0,65% | 4,6200 | 4,6200 | 4,6200 | 120 | 554 | 08.07 09:56 |
| OEX | 15,5000 | -0,3000 | -1,90% | 15,5000 | 15,5000 | 15,5000 | 120 | 1 860 | 06.07 16:14 |
| OPONEO.PL | 31,4000 | -0,4000 | -1,26% | 31,1000 | 31,8000 | 31,1000 | 2 354 | 74 484 | 08.07 09:52 |
| OPTEAM | 22,8000 | 0,0000 | 0,00% | 22,4000 | 22,8000 | 22,4000 | 37 | 830 | 08.07 10:00 |
| ORANGEPL | 6,4100 | 0,0250 | 0,39% | 6,4500 | 6,4500 | 6,3650 | 39 719 | 254 366 | 08.07 10:01 |
| ORZBIALY | 10,0000 | -0,2000 | -1,96% | 10,1000 | 10,1000 | 10,0000 | 150 | 1 501 | 08.07 09:54 |
| OTLOG | 5,0500 | 0,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 100 | 505 | 08.07 09:00 |
| OTMUCHOW | 1,4500 | -0,0900 | -5,84% | 1,5400 | 1,5400 | 1,4500 | 630 | 916 | 08.07 09:04 |
| OVOSTAR | 73,0000 | 0,0000 | 0,00% | 73,0000 | 73,0000 | 73,0000 | 1 | 73 | 06.07 09:07 |
| PAMAPOL | 1,2200 | 0,0000 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 128 | 156 | 08.07 09:05 |
| PANOVA | 12,1000 | 0,3000 | 2,54% | 12,1000 | 12,1000 | 12,1000 | 1 | 12 | 08.07 09:00 |
| PATENTUS | 1,1700 | 0,0200 | 1,74% | 1,1600 | 1,1700 | 1,1600 | 7 378 | 8 607 | 08.07 09:59 |
| PBKM | 82,0000 | 0,4000 | 0,49% | 82,0000 | 82,0000 | 82,0000 | 100 | 8 200 | 08.07 10:01 |
| PCCROKITA | 44,3000 | 0,0000 | 0,00% | 44,7000 | 44,7000 | 44,3000 | 742 | 33 004 | 08.07 10:00 |
| PEKABEX | 11,6500 | 0,0500 | 0,43% | 11,4000 | 11,6500 | 11,4000 | 2 215 | 25 634 | 08.07 09:41 |
| PEKAO | 54,5000 | -0,6200 | -1,12% | 54,7000 | 54,9600 | 54,3200 | 80 691 | 4 403 947 | 08.07 10:02 |
| PEMANAGER | 11,4500 | 0,2500 | 2,23% | 11,4500 | 11,4500 | 11,4500 | 4 | 46 | 08.07 09:00 |
| PEP | 43,5000 | -3,4000 | -7,25% | 46,8000 | 46,8000 | 43,2000 | 12 824 | 572 864 | 08.07 10:00 |
| PEPEES | 1,6000 | -0,0300 | -1,84% | 1,6300 | 1,6300 | 1,6000 | 2 000 | 3 235 | 08.07 09:30 |
| PGE | 7,1100 | -0,0100 | -0,14% | 7,1000 | 7,1880 | 7,0500 | 182 128 | 1 294 029 | 08.07 10:01 |
| PGNIG | 4,7780 | 0,0280 | 0,59% | 4,7460 | 4,7810 | 4,7390 | 336 616 | 1 601 826 | 08.07 09:59 |
| PGO | 1,1400 | -0,0100 | -0,87% | 1,1500 | 1,1500 | 1,0500 | 16 393 | 18 048 | 08.07 09:57 |
| PGSSOFT | 12,3500 | 0,2000 | 1,65% | 12,2500 | 12,4500 | 12,0000 | 200 | 2 430 | 08.07 09:55 |
| PHARMENA | 12,1000 | -0,5500 | -4,35% | 12,7000 | 12,7000 | 12,1000 | 1 894 | 23 442 | 08.07 09:54 |
| PHN | 12,4000 | 0,1500 | 1,22% | 12,4000 | 12,4000 | 12,4000 | 16 | 198 | 08.07 09:04 |
| PKNORLEN | 61,7600 | -1,5600 | -2,46% | 63,1600 | 63,2200 | 61,5600 | 396 766 | 24 601 348 | 08.07 10:02 |
| PKOBP | 23,0900 | -0,2400 | -1,03% | 23,1300 | 23,1700 | 22,9300 | 280 723 | 6 475 716 | 08.07 10:02 |
| PKPCARGO | 14,5400 | 0,0400 | 0,28% | 14,6000 | 14,6000 | 14,5000 | 31 087 | 451 033 | 08.07 10:02 |
| PLASTBOX | 1,7250 | 0,0050 | 0,29% | 1,7250 | 1,7250 | 1,7250 | 2 | 3 | 08.07 09:00 |
| PLAY | 30,5800 | -0,3000 | -0,97% | 30,5400 | 30,7600 | 30,5000 | 56 740 | 1 734 765 | 08.07 10:02 |
| PLAYWAY | 538,0000 | -6,0000 | -1,10% | 545,0000 | 545,0000 | 533,0000 | 990 | 534 057 | 08.07 10:00 |
| POLICE | 12,3000 | -0,5000 | -3,91% | 12,4000 | 12,4000 | 12,3000 | 1 081 | 13 318 | 08.07 09:45 |
| POLIMEXMS | 2,6800 | 0,0500 | 1,90% | 2,6400 | 2,6800 | 2,6400 | 32 905 | 87 447 | 08.07 09:55 |
| POLWAX | 4,0600 | 0,0000 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 25 | 102 | 08.07 09:00 |
| POZBUD | 1,7300 | 0,0000 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 1 005 | 1 739 | 08.07 09:44 |
| PRAGMAFA | 10,2000 | 0,8000 | 8,51% | 9,4000 | 10,3000 | 9,4000 | 1 593 | 15 643 | 07.07 16:01 |
| PRAGMAINK | 6,7200 | 0,2000 | 3,07% | 6,5400 | 6,7200 | 6,5400 | 1 151 | 7 603 | 07.07 13:04 |
| PRAIRIE | 0,6210 | -0,0390 | -5,91% | 0,6510 | 0,6600 | 0,6150 | 516 892 | 326 576 | 08.07 10:02 |
| PROCHEM | 15,8000 | -0,4000 | -2,47% | 16,3000 | 16,3000 | 15,8000 | 152 | 2 403 | 08.07 09:34 |
| PROJPRZEM | 15,5000 | -0,1000 | -0,64% | 15,5000 | 15,5000 | 15,5000 | 2 | 31 | 08.07 09:00 |
| PROTEKTOR | 3,9800 | -0,0800 | -1,97% | 4,0600 | 4,0600 | 3,9800 | 1 001 | 3 984 | 08.07 09:55 |
| PROVIDENT | 2,8450 | -0,0350 | -1,22% | 2,8750 | 2,8750 | 2,7800 | 79 493 | 223 271 | 08.07 09:57 |
| PUNKPIRAT | 1,0500 | 0,0000 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 19 264 | 20 482 | 08.07 09:59 |
| PZU | 28,9300 | -0,0400 | -0,14% | 28,9000 | 28,9600 | 28,8100 | 132 958 | 3 843 785 | 08.07 10:02 |
| QUERCUS | 4,0000 | -0,1700 | -4,08% | 4,1700 | 4,1700 | 3,9400 | 11 006 | 44 017 | 08.07 10:00 |
| R22 | 29,8000 | 0,1000 | 0,34% | 29,7000 | 29,8000 | 29,5000 | 23 026 | 681 722 | 08.07 09:58 |
| RADPOL | 1,8700 | 0,0200 | 1,08% | 1,8600 | 1,8700 | 1,8600 | 3 706 | 6 907 | 08.07 09:46 |
| RAFAKO | 1,2360 | 0,0460 | 3,87% | 1,1900 | 1,2640 | 1,1900 | 401 127 | 492 660 | 08.07 10:01 |
| RAFAMET | 16,7000 | -0,7000 | -4,02% | 17,4000 | 17,4000 | 16,7000 | 312 | 5 211 | 07.07 12:46 |
| RAINBOW | 19,8000 | -0,4000 | -1,98% | 19,8000 | 20,0000 | 19,6000 | 3 009 | 59 461 | 08.07 10:00 |
| RANKPROGR | 1,4700 | 0,0300 | 2,08% | 1,4650 | 1,4700 | 1,4650 | 9 642 | 14 153 | 08.07 09:48 |
| RAWLPLUG | 7,9800 | 0,1800 | 2,31% | 7,8000 | 7,9800 | 7,8000 | 2 304 | 18 127 | 08.07 09:42 |
| RELPOL | 6,0000 | -0,0800 | -1,32% | 6,0600 | 6,0600 | 5,9000 | 2 473 | 14 744 | 08.07 09:54 |
| REMAK | 9,9800 | 0,0000 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 200 | 1 996 | 08.07 09:00 |
| RONSON | 1,0700 | 0,0050 | 0,47% | 1,0800 | 1,0800 | 1,0650 | 24 031 | 25 803 | 08.07 10:00 |
| ROPCZYCE | 20,2000 | -0,1000 | -0,49% | 20,2000 | 20,2000 | 20,2000 | 500 | 10 100 | 08.07 09:48 |
| RUBICON | 2,4000 | 0,4500 | 23,08% | 2,4000 | 2,4000 | 2,4000 | 97 150 | 233 160 | 08.07 09:16 |
| RYVU | 68,4000 | -2,2000 | -3,12% | 70,2000 | 70,2000 | 68,4000 | 1 096 | 76 101 | 08.07 10:01 |
| SANOK | 14,9000 | 0,4000 | 2,76% | 15,0000 | 15,0000 | 14,3000 | 3 509 | 51 824 | 08.07 09:52 |
| SANPL | 170,2000 | -0,5000 | -0,29% | 169,3000 | 171,7000 | 168,2000 | 6 888 | 1 169 949 | 08.07 10:01 |
| SANTANDER | 10,0400 | -0,2600 | -2,52% | 10,3000 | 10,3000 | 10,0400 | 12 499 | 127 453 | 08.07 09:36 |
| SANWIL | 2,4000 | 0,0000 | 0,00% | 2,4000 | 2,4400 | 2,3400 | 38 212 | 90 732 | 08.07 10:01 |
| SECOGROUP | 14,0000 | 0,1000 | 0,72% | 13,8000 | 14,0000 | 13,5000 | 787 | 10 810 | 07.07 14:59 |
| SEKO | 9,0000 | -0,1000 | -1,10% | 9,0000 | 9,0000 | 9,0000 | 400 | 3 600 | 08.07 09:04 |
| SELENAFM | 11,5500 | -0,1000 | -0,86% | 11,5500 | 11,5500 | 11,5500 | 120 | 1 386 | 08.07 09:56 |
| SELVITA | 47,0000 | -1,0000 | -2,08% | 48,2000 | 48,2000 | 47,0000 | 874 | 41 085 | 08.07 09:38 |
| SERINUS | 0,4260 | 0,0000 | 0,00% | 0,4300 | 0,4360 | 0,4200 | 17 374 | 7 367 | 08.07 09:51 |
| SFINKS | 0,4420 | -0,0270 | -5,76% | 0,4680 | 0,4680 | 0,4400 | 4 350 | 1 925 | 08.07 09:23 |
| SILVAIR-REGS | 4,8300 | 0,1300 | 2,77% | 4,7500 | 4,8300 | 4,7500 | 401 | 1 930 | 06.07 15:33 |
| SILVANO | 7,6800 | 0,4800 | 6,67% | 7,6800 | 7,6800 | 7,6800 | 100 | 768 | 08.07 09:17 |
| SIMPLE | 10,1000 | 0,0000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | 200 | 2 020 | 08.07 09:00 |
| SKARBIEC | 22,8000 | 0,3000 | 1,33% | 22,5000 | 22,8000 | 22,5000 | 530 | 12 055 | 08.07 09:03 |
| SKOTAN | 2,1200 | 0,0600 | 2,91% | 2,1000 | 2,1200 | 2,0300 | 9 589 | 19 923 | 08.07 09:45 |
| SNIEZKA | 84,0000 | -0,8000 | -0,94% | 84,8000 | 84,8000 | 84,0000 | 57 | 4 790 | 08.07 09:44 |
| SONEL | 9,6000 | 0,0000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 114 | 1 094 | 08.07 09:55 |
| SOPHARMA | 15,0000 | 0,8000 | 5,63% | 14,2000 | 15,0000 | 14,2000 | 120 | 1 762 | 06.07 14:04 |
| STALEXP | 2,8200 | -0,0800 | -2,76% | 2,8600 | 2,8600 | 2,8200 | 51 | 145 | 08.07 10:01 |
| STALPROD | 163,0000 | -2,6000 | -1,57% | 163,4000 | 163,6000 | 163,0000 | 132 | 21 552 | 08.07 09:43 |
| STALPROFI | 6,0400 | 0,0400 | 0,67% | 6,0400 | 6,0800 | 6,0400 | 480 | 2 909 | 07.07 17:00 |
| STAPORKOW | 3,3000 | 0,0000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 2 100 | 6 930 | 08.07 09:34 |
| SUNEX | 26,6000 | 3,7000 | 16,16% | 28,0000 | 28,0000 | 25,3000 | 37 406 | 1 018 314 | 08.07 10:02 |
| SUWARY | 15,8000 | 0,0000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 2 | 32 | 08.07 09:00 |
| SWISSMED | 3,4500 | 0,0000 | 0,00% | 3,4900 | 3,4900 | 3,3800 | 682 | 2 321 | 07.07 16:46 |
| SYGNITY | 6,9000 | -0,1000 | -1,43% | 7,0000 | 7,0000 | 6,9000 | 2 544 | 17 719 | 08.07 09:51 |
| SYNEKTIK | 22,7000 | -0,7000 | -2,99% | 23,8000 | 23,8000 | 22,2000 | 912 | 21 188 | 08.07 09:50 |
| TALANX | 159,0000 | -9,0000 | -5,36% | 159,0000 | 159,0000 | 159,0000 | 12 | 1 908 | 12.06 10:19 |
| TALEX | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 158 | 1 817 | 08.07 09:36 |
| TATRY | 150,0000 | -9,0000 | -5,66% | 150,0000 | 150,0000 | 150,0000 | 72 | 10 800 | 07.07 11:10 |
| TAURONPE | 2,4820 | 0,0260 | 1,06% | 2,4600 | 2,5000 | 2,4420 | 471 532 | 1 165 507 | 08.07 10:02 |
| TBULL | 31,1000 | -1,4000 | -4,31% | 32,5000 | 33,0000 | 31,1000 | 7 394 | 236 425 | 08.07 10:02 |
| TESGAS | 6,5500 | 0,4000 | 6,50% | 6,3000 | 6,8000 | 6,3000 | 129 104 | 848 018 | 08.07 10:01 |
| TIM | 11,0000 | 0,0000 | 0,00% | 11,2000 | 11,2000 | 10,9500 | 2 752 | 30 346 | 08.07 09:56 |
| TORPOL | 13,2000 | -0,2000 | -1,49% | 13,4000 | 13,4000 | 13,2000 | 12 229 | 162 265 | 08.07 09:55 |
| TOWERINVT | 21,2000 | -0,4000 | -1,85% | 20,2000 | 21,2000 | 20,2000 | 150 | 3 080 | 06.07 17:00 |
| TOYA | 5,3800 | -0,1400 | -2,54% | 5,6800 | 5,6800 | 5,2200 | 4 283 | 23 092 | 08.07 09:52 |
| TRAKCJA | 2,4500 | -0,0300 | -1,21% | 2,4700 | 2,5000 | 2,4100 | 25 525 | 62 496 | 08.07 09:46 |
| TRANSPOL | 2,8400 | -0,0600 | -2,07% | 2,8500 | 2,8500 | 2,8300 | 1 823 | 5 176 | 08.07 10:02 |
| TRITON | 2,0900 | -0,0100 | -0,48% | 2,0900 | 2,0900 | 2,0900 | 142 | 297 | 08.07 09:00 |
| TSGAMES | 597,0000 | 1,0000 | 0,17% | 599,0000 | 599,0000 | 590,0000 | 2 061 | 1 226 899 | 08.07 09:58 |
| ULMA | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 47,2000 | 138 | 6 544 | 08.07 09:08 |
| ULTGAMES | 33,7000 | 0,4500 | 1,35% | 33,5000 | 33,9000 | 32,6000 | 4 896 | 163 652 | 08.07 10:01 |
| UNIBEP | 9,1200 | -0,2800 | -2,98% | 9,1600 | 9,1600 | 9,1000 | 2 606 | 23 819 | 08.07 09:50 |
| UNICREDIT | 38,7050 | -0,8850 | -2,24% | 38,7050 | 38,7050 | 38,7050 | 20 | 774 | 07.07 09:15 |
| UNIMOT | 41,9500 | 0,7000 | 1,70% | 41,4000 | 41,9500 | 40,8000 | 3 417 | 140 905 | 08.07 10:01 |
| VIGOSYS | 615,0000 | 10,0000 | 1,65% | 610,0000 | 630,0000 | 610,0000 | 806 | 502 465 | 08.07 10:01 |
| VINDEXUS | 5,6000 | 0,2200 | 4,09% | 5,5800 | 5,6200 | 5,5800 | 5 103 | 28 564 | 08.07 09:57 |
| VISTAL | 1,3300 | -0,0200 | -1,48% | 1,3300 | 1,3300 | 1,3300 | 2 304 | 3 064 | 08.07 09:56 |
| VOTUM | 12,2500 | 0,2500 | 2,08% | 12,0000 | 12,2500 | 11,9000 | 3 498 | 42 260 | 08.07 09:55 |
| VOXEL | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 52 | 1 612 | 08.07 09:23 |
| VRG | 2,4900 | -0,0200 | -0,80% | 2,5300 | 2,5850 | 2,4750 | 29 839 | 75 030 | 08.07 09:59 |
| WARIMPEX | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 128 | 717 | 08.07 09:00 |
| WASKO | 1,5000 | -0,0100 | -0,66% | 1,4850 | 1,5000 | 1,4800 | 4 180 | 6 227 | 08.07 09:43 |
| WAWEL | 578,0000 | -6,0000 | -1,03% | 578,0000 | 578,0000 | 578,0000 | 2 | 1 156 | 08.07 09:15 |
| WIELTON | 5,0100 | -0,0200 | -0,40% | 5,0500 | 5,1000 | 5,0000 | 10 295 | 51 763 | 08.07 09:55 |
| WIKANA | 1,8200 | -0,0900 | -4,71% | 1,8300 | 1,8300 | 1,8200 | 492 | 899 | 08.07 09:46 |
| WIRTUALNA | 71,8000 | 2,4000 | 3,46% | 70,2000 | 71,8000 | 69,4000 | 844 | 59 255 | 08.07 10:00 |
| WITTCHEN | 8,3600 | -0,1000 | -1,18% | 8,4600 | 8,4600 | 8,3600 | 1 970 | 16 516 | 08.07 09:33 |
| WOJAS | 4,4800 | 0,0400 | 0,90% | 4,4800 | 4,4800 | 4,4800 | 2 | 9 | 08.07 09:00 |
| WORKSERV | 0,4500 | -0,0075 | -1,64% | 0,4510 | 0,4510 | 0,4500 | 9 679 | 4 358 | 08.07 10:01 |
| XTB | 14,8500 | 0,4000 | 2,77% | 14,5500 | 14,9000 | 14,5500 | 331 167 | 4 915 023 | 08.07 10:02 |
| XTPL | 113,5000 | 2,5000 | 2,25% | 113,5000 | 114,5000 | 111,0000 | 864 | 97 692 | 08.07 09:58 |
| ZAMET | 0,9500 | 0,0150 | 1,60% | 0,9350 | 0,9500 | 0,9350 | 25 040 | 23 608 | 02.07 17:00 |
| ZEPAK | 9,7000 | 0,1400 | 1,46% | 9,5000 | 9,7400 | 9,5000 | 1 717 | 16 487 | 08.07 09:41 |
| ZPUE | 216,0000 | 0,0000 | 0,00% | 218,0000 | 218,0000 | 216,0000 | 186 | 40 218 | 08.07 10:02 |
| ZREMB | 0,9000 | -0,0350 | -3,74% | 0,9450 | 0,9450 | 0,9000 | 9 601 | 8 666 | 08.07 09:57 |
| ZUE | 4,4600 | -0,0200 | -0,45% | 4,4800 | 4,5800 | 4,3200 | 1 440 | 6 239 | 08.07 10:01 |
