| Skrót | Czas akt | Kurs odn | Otwarcie | Minimum | Maksimum | Kurs ost | Zm / odn | Zm / otw |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 12:30:17 | 3.3300 | 3.36 | 3.33 | 3.36 | 3.3300 | 0,00% | -0,89% |
| 11BIT | 13:32:29 | 528.0000 | 528 | 520 | 536 | 536.0000 | 1,52% | 1,52% |
| 3RGAMES | 13:12:13 | 0.2800 | 0.28 | 0.28 | 0.296 | 0.2930 | 4,64% | 4,64% |
| ABPL | 13:33:55 | 90.0000 | 88.8 | 87.8 | 89 | 88.0000 | -2,22% | -0,90% |
| ACAUTOGAZ | 12:27:17 | 31.2000 | 31.3 | 31.2 | 31.3 | 31.2000 | 0,00% | -0,32% |
| ACTION | 13:33:21 | 19.5400 | 19.5 | 19.46 | 19.58 | 19.4600 | -0,41% | -0,21% |
| ADIUVO | 09:00:00 | 0.9400 | 0.94 | 0.94 | 0.94 | 0.9400 | 0,00% | 0,00% |
| AGORA | 13:05:08 | 10.8000 | 10.68 | 10.5 | 10.8 | 10.6800 | -1,11% | 0,00% |
| AGROTON | 11:10:56 | 3.0000 | 3 | 3 | 3.04 | 3.0400 | 1,33% | 1,33% |
| AIGAMES | 13:18:31 | 1.5000 | 1.45 | 1.45 | 1.5 | 1.4800 | -1,33% | 2,07% |
| AILLERON | 13:25:26 | 15.7000 | 16 | 16 | 16.28 | 16.1200 | 2,68% | 0,75% |
| AIRWAY | 13:05:47 | 0.2710 | 0.271 | 0.2695 | 0.2795 | 0.2715 | 0,18% | 0,18% |
| ALIOR | 13:35:49 | 103.1500 | 105 | 101.35 | 105.25 | 101.3500 | -1,75% | -3,48% |
| ALLEGRO | 13:35:39 | 32.9000 | 32.9 | 32.55 | 33 | 32.6500 | -0,76% | -0,76% |
| ALTA | 13:32:16 | 1.9200 | 1.9 | 1.86 | 1.96 | 1.8800 | -2,08% | -1,05% |
| ALTUS | 11:19:18 | 2.9900 | 2.97 | 2.97 | 2.97 | 2.9700 | -0,67% | 0,00% |
| AMBRA | 13:22:41 | 27.5500 | 28 | 27.5 | 28 | 27.5500 | 0,00% | -1,61% |
| AMICA | 13:32:52 | 70.3000 | 70.9 | 70.2 | 71 | 70.4000 | 0,14% | -0,71% |
| AMREST | 13:33:34 | 25.6500 | 26.15 | 25.45 | 26.2 | 26.0500 | 1,56% | -0,38% |
| ANSWEAR | 13:22:55 | 23.1000 | 23.2 | 23.2 | 24.2 | 24.1000 | 4,33% | 3,88% |
| APATOR | 13:27:46 | 14.5200 | 14.52 | 14.4 | 14.52 | 14.4800 | -0,28% | -0,28% |
| APLISENS | 12:49:04 | 22.9000 | 22.5 | 22.5 | 22.5 | 22.5000 | -1,75% | 0,00% |
| APSENERGY | 13:01:10 | 3.3700 | 3.36 | 3.36 | 3.36 | 3.3600 | -0,30% | 0,00% |
| ARCHICOM | 12:26:45 | 35.6000 | 35.5 | 33.2 | 35.5 | 35.2000 | -1,12% | -0,85% |
| ARCTIC | 13:28:17 | 21.4600 | 21.2 | 20.44 | 21.2 | 20.9600 | -2,33% | -1,13% |
| ARTIFEX | 13:30:17 | 29.2000 | 29.2 | 28.8 | 29.5 | 28.8000 | -1,37% | -1,37% |
| ASBIS | 13:31:08 | 25.0800 | 25.1 | 24.72 | 25.1 | 24.9000 | -0,72% | -0,80% |
| ASMGROUP | 00:00:00 | 0.2400 | 0 | 0 | 0 | 0 | - | - |
| ASSECOBS | 13:09:11 | 62.2000 | 62 | 60.6 | 62 | 62.0000 | -0,32% | 0,00% |
| ASSECOPOL | 13:35:43 | 79.0000 | 79.1 | 78.65 | 79.5 | 78.9000 | -0,13% | -0,25% |
| ASSECOSEE | 13:15:21 | 50.8000 | 50.6 | 50.4 | 52 | 50.6000 | -0,39% | 0,00% |
| ASTARTA | 13:31:20 | 26.7000 | 26.75 | 26.7 | 27 | 26.9500 | 0,94% | 0,75% |
| ATAL | 13:29:05 | 61.1000 | 61.4 | 60.6 | 61.4 | 60.8000 | -0,49% | -0,98% |
| ATENDE | 12:45:13 | 3.2000 | 3.2 | 3.17 | 3.2 | 3.1900 | -0,31% | -0,31% |
| ATLANTAPL | 12:50:17 | 18.9000 | 18.7 | 18.25 | 18.8 | 18.8000 | -0,53% | 0,53% |
| ATLANTIS | 13:02:21 | 2.1300 | 2.13 | 2 | 2.15 | 2.1000 | -1,41% | -1,41% |
| ATMGRUPA | 13:33:33 | 3.9000 | 3.9 | 3.82 | 4.03 | 4.0200 | 3,08% | 3,08% |
| ATREM | 12:55:37 | 12.4000 | 12.4 | 12.2 | 12.4 | 12.4000 | 0,00% | 0,00% |
| AUTOPARTN | 13:28:13 | 25.4500 | 25.45 | 25.15 | 25.65 | 25.5500 | 0,39% | 0,39% |
| BBIDEV | 09:01:31 | 4.0000 | 4.11 | 4.11 | 4.11 | 4.1100 | 2,75% | 0,00% |
| BEDZIN | 13:27:27 | 28.6000 | 29.5 | 27.3 | 30.6 | 27.3000 | -4,55% | -7,46% |
| BENEFIT | 13:35:10 | 2750.0000 | 2715 | 2680 | 2770 | 2700.0000 | -1,82% | -0,55% |
| BEST | 13:02:27 | 20.6000 | 20.4 | 20 | 20.4 | 20.0000 | -2,91% | -1,96% |
| BETACOM | 13:06:07 | 5.7000 | 5.75 | 5.75 | 5.8 | 5.8000 | 1,75% | 0,87% |
| BIGCHEESE | 13:31:10 | 22.0000 | 21.25 | 20.2 | 21.65 | 21.0000 | -4,55% | -1,18% |
| BIOCELTIX | 12:31:05 | 67.0000 | 67 | 66.4 | 67.1 | 66.5000 | -0,75% | -0,75% |
| BIOMAXIMA | 12:52:08 | 15.3000 | 15.1 | 15.1 | 15.1 | 15.1000 | -1,31% | 0,00% |
| BIOPLANET | 11:22:06 | 23.8000 | 23 | 21 | 23.2 | 23.0000 | -3,36% | 0,00% |
| BIOTON | 13:21:51 | 3.5050 | 3.505 | 3.5 | 3.505 | 3.5050 | 0,00% | 0,00% |
| BLOOBER | 13:18:24 | 22.5000 | 22.15 | 22.1 | 22.55 | 22.5000 | 0,00% | 1,58% |
| BNPPPL | 13:29:13 | 104.0000 | 103 | 102 | 103 | 102.0000 | -1,92% | -0,97% |
| BOGDANKA | 13:35:42 | 30.8400 | 30.8 | 29.4 | 30.8 | 29.4400 | -4,54% | -4,42% |
| BOOMBIT | 11:06:35 | 11.0000 | 11 | 10.95 | 11.25 | 11.2500 | 2,27% | 2,27% |
| BORYSZEW | 13:24:52 | 6.0800 | 6.09 | 6.07 | 6.17 | 6.1000 | 0,33% | 0,16% |
| BOS | 13:29:48 | 16.4000 | 16.05 | 15.8 | 16.25 | 15.8000 | -3,66% | -1,56% |
| BOWIM | 13:03:01 | 6.9000 | 6.9 | 6.9 | 7.05 | 7.0000 | 1,45% | 1,45% |
| BRAND24 | 13:35:23 | 49.0000 | 49.4 | 48.5 | 49.9 | 49.7000 | 1,43% | 0,61% |
| BUDIMEX | 13:35:41 | 693.0000 | 690 | 670.5 | 693 | 671.0000 | -3,17% | -2,75% |
| BUMECH | 13:24:21 | 12.2400 | 12.38 | 12.24 | 12.4 | 12.3200 | 0,65% | -0,48% |
| CAPITEA | 12:43:10 | 0.5800 | 0.586 | 0.574 | 0.586 | 0.5740 | -1,03% | -2,05% |
| CAPTORTX | 12:48:09 | 81.2000 | 81.8 | 79.8 | 81.8 | 81.0000 | -0,25% | -0,98% |
| CASPAR | 09:00:00 | 8.3500 | 8.25 | 8.25 | 8.25 | 8.2500 | -1,20% | 0,00% |
| CAVATINA | 10:38:21 | 15.2500 | 15.5 | 15.45 | 15.55 | 15.4500 | 1,31% | -0,32% |
| CCC | 13:35:38 | 86.8500 | 86.8 | 84.2 | 86.8 | 84.2500 | -2,99% | -2,94% |
| CDPROJEKT | 13:35:08 | 116.1500 | 115.9 | 115 | 116.95 | 115.8000 | -0,30% | -0,09% |
| CDRL | 11:55:36 | 13.5000 | 13.3 | 12.9 | 13.3 | 13.3000 | -1,48% | 0,00% |
| CELTIC | 12:58:49 | 3.8800 | 3.68 | 3.68 | 3.89 | 3.7000 | -4,64% | 0,54% |
| CEZ | 12:52:41 | 146.8000 | 145.5 | 144.2 | 146 | 146.0000 | -0,54% | 0,34% |
| CFI | 11:47:45 | 0.2240 | 0.224 | 0.219 | 0.226 | 0.2260 | 0,89% | 0,89% |
| CIGAMES | 13:33:20 | 1.5480 | 1.548 | 1.532 | 1.574 | 1.5630 | 0,97% | 0,97% |
| CITYSERV | 09:01:58 | 5.0000 | 4.8 | 4.8 | 4.8 | 4.8000 | -4,00% | 0,00% |
| CLNPHARMA | 13:35:07 | 15.0000 | 14.9 | 14.76 | 15.38 | 15.1000 | 0,67% | 1,34% |
| CLOUD | 09:01:31 | 69.6000 | 71.4 | 69.2 | 71.4 | 69.2000 | -0,57% | -3,08% |
| COALENERG | 13:30:59 | 1.0780 | 1.034 | 1.032 | 1.09 | 1.0880 | 0,93% | 5,22% |
| COGNOR | 13:35:02 | 8.4050 | 8.32 | 8.225 | 8.565 | 8.3450 | -0,71% | 0,30% |
| COLUMBUS | 13:06:00 | 5.0100 | 5 | 5 | 5.09 | 5.0000 | -0,20% | 0,00% |
| COMARCH | 11:38:06 | 251.0000 | 249.5 | 249 | 250 | 250.0000 | -0,40% | 0,20% |
| COMP | 10:54:07 | 80.0000 | 79.6 | 79.4 | 80 | 80.0000 | 0,00% | 0,50% |
| COMPERIA | 00:00:00 | 7.0000 | 0 | 0 | 0 | 0 | - | - |
| COMPREMUM | 13:11:42 | 2.1600 | 2.13 | 2.1 | 2.14 | 2.1000 | -2,78% | -1,41% |
| CORMAY | 11:17:10 | 0.6100 | 0.608 | 0.584 | 0.608 | 0.5840 | -4,26% | -3,95% |
| CREEPYJAR | 13:07:11 | 579.0000 | 579 | 566 | 579 | 566.0000 | -2,25% | -2,25% |
| CREOTECH | 13:30:01 | 185.5000 | 184 | 179 | 185.5 | 180.0000 | -2,96% | -2,17% |
| CYBERFLKS | 12:54:11 | 111.5000 | 111.5 | 110.5 | 113 | 113.0000 | 1,35% | 1,35% |
| CYFRPLSAT | 13:35:39 | 10.0150 | 10.02 | 9.938 | 10.115 | 9.9760 | -0,39% | -0,44% |
| DADELO | 13:23:00 | 17.2500 | 17.25 | 17.25 | 18.1 | 18.0000 | 4,35% | 4,35% |
| DATAWALK | 13:34:21 | 58.5000 | 58.5 | 56 | 60 | 57.1000 | -2,39% | -2,39% |
| DBENERGY | 11:56:23 | 17.8000 | 17.3 | 17.3 | 17.35 | 17.3000 | -2,81% | 0,00% |
| DEBICA | 12:55:22 | 80.0000 | 80 | 79.4 | 80 | 79.6000 | -0,50% | -0,50% |
| DECORA | 13:34:39 | 58.4000 | 58.6 | 57.2 | 60 | 59.0000 | 1,03% | 0,68% |
| DEKPOL | 11:21:41 | 50.0000 | 50.2 | 50.2 | 50.4 | 50.4000 | 0,80% | 0,40% |
| DELKO | 13:06:55 | 9.6600 | 9.66 | 9.52 | 9.66 | 9.5400 | -1,24% | -1,24% |
| DEVELIA | 13:33:37 | 6.4000 | 6.3 | 6.3 | 6.62 | 6.6000 | 3,12% | 4,76% |
| DGA | 11:48:48 | 19.2000 | 19.2 | 17.9 | 19.2 | 18.5000 | -3,65% | -3,65% |
| DIGITANET | 13:29:14 | 50.0000 | 49.6 | 49.6 | 50 | 49.6000 | -0,80% | 0,00% |
| DIGITREE | 00:00:00 | 9.9500 | 0 | 0 | 0 | 0 | - | - |
| DINOPL | 13:35:42 | 382.2000 | 379.2 | 376.2 | 384.5 | 377.4000 | -1,26% | -0,47% |
| DMGROUP | 12:31:51 | 3.5800 | 3.59 | 3.4 | 3.59 | 3.4500 | -3,63% | -3,90% |
| DOMDEV | 13:34:31 | 178.4000 | 178 | 175 | 178.6 | 177.6000 | -0,45% | -0,22% |
| DRAGOENT | 13:00:28 | 27.2000 | 26 | 25.6 | 26.6 | 25.6000 | -5,88% | -1,54% |
| DROZAPOL | 12:21:56 | 4.0000 | 3.95 | 3.88 | 3.95 | 3.8800 | -3,00% | -1,77% |
| ECHO | 13:15:48 | 4.9100 | 4.86 | 4.64 | 4.86 | 4.7900 | -2,44% | -1,44% |
| EDINVEST | 12:38:35 | 8.5600 | 8.6 | 8.3 | 8.6 | 8.5000 | -0,70% | -1,16% |
| ELEKTROTI | 13:32:38 | 23.3000 | 23.15 | 23 | 23.5 | 23.3000 | 0,00% | 0,65% |
| ELKOP | 11:59:15 | 0.4950 | 0.484 | 0.484 | 0.484 | 0.4840 | -2,22% | 0,00% |
| EMCINSMED | 09:01:02 | 11.0000 | 11 | 11 | 11 | 11.0000 | 0,00% | 0,00% |
| ENEA | 13:28:30 | 8.4000 | 8.465 | 8.305 | 8.49 | 8.4200 | 0,24% | -0,53% |
| ENELMED | 09:01:06 | 18.2000 | 18.2 | 18.2 | 18.2 | 18.2000 | 0,00% | 0,00% |
| ENERGA | 13:24:11 | 9.6300 | 9.64 | 9.5 | 9.64 | 9.5200 | -1,14% | -1,24% |
| ENERGOINS | 13:11:57 | 2.6100 | 2.69 | 2.585 | 2.69 | 2.6250 | 0,57% | -2,42% |
| ENTER | 13:28:05 | 69.9000 | 69.5 | 68.2 | 69.5 | 68.6000 | -1,86% | -1,29% |
| ERBUD | 13:35:20 | 39.3000 | 39.5 | 39.2 | 39.9 | 39.9000 | 1,53% | 1,01% |
| ERG | 00:00:00 | 54.5000 | 0 | 0 | 0 | 0 | - | - |
| ESOTIQ | 13:35:01 | 32.8000 | 33.1 | 33.1 | 34.6 | 33.5000 | 2,13% | 1,21% |
| ESTAR | 00:00:00 | 1.4600 | 0 | 0 | 0 | 0 | - | - |
| EUCO | 11:22:10 | 1.1350 | 1.135 | 1.095 | 1.135 | 1.0950 | -3,52% | -3,52% |
| EUROCASH | 13:35:37 | 13.9500 | 13.95 | 13.34 | 14.05 | 13.4600 | -3,51% | -3,51% |
| EUROHOLD | 00:00:00 | 2.2200 | 0 | 0 | 0 | 0 | - | - |
| EUROTEL | 13:28:19 | 47.0000 | 47 | 47 | 48 | 47.7000 | 1,49% | 1,49% |
| FABRITY | 12:44:58 | 36.8000 | 37.6 | 35.5 | 37.6 | 35.5000 | -3,53% | -5,59% |
| FASING | 12:43:44 | 13.8000 | 13.3 | 13.3 | 13.3 | 13.3000 | -3,62% | 0,00% |
| FEERUM | 12:48:36 | 6.6600 | 6.66 | 6.66 | 6.88 | 6.8800 | 3,30% | 3,30% |
| FERRO | 13:19:02 | 34.8000 | 35 | 34 | 35 | 34.7000 | -0,29% | -0,86% |
| FERRUM | 12:52:06 | 4.1400 | 4.1 | 4.1 | 4.5 | 4.4200 | 6,76% | 7,80% |
| FMG | 13:12:24 | 114.0000 | 114.5 | 108 | 114.5 | 114.0000 | 0,00% | -0,44% |
| FON | 13:27:40 | 5.1200 | 5.1 | 4.92 | 5.16 | 5.1000 | -0,39% | 0,00% |
| FORTE | 11:47:20 | 23.4000 | 23.4 | 22.9 | 23.4 | 23.0000 | -1,71% | -1,71% |
| GAMEOPS | 13:31:41 | 26.6000 | 26.9 | 25.3 | 26.9 | 26.0000 | -2,26% | -3,35% |
| GAMFACTOR | 12:28:08 | 12.9000 | 12.9 | 12.8 | 12.95 | 12.9500 | 0,39% | 0,39% |
| GENOMTEC | 12:13:02 | 13.5000 | 13.5 | 13.18 | 13.58 | 13.4000 | -0,74% | -0,74% |
| GETIN | 13:34:54 | 0.4870 | 0.4855 | 0.467 | 0.4855 | 0.4780 | -1,85% | -1,54% |
| GIGROUP | 13:23:07 | 1.3950 | 1.395 | 1.395 | 1.395 | 1.3950 | 0,00% | 0,00% |
| GOBARTO | 13:17:46 | 44.2000 | 43.9 | 43.9 | 44.2 | 44.2000 | 0,00% | 0,68% |
| GPW | 13:35:23 | 43.2500 | 43.2 | 43.1 | 43.55 | 43.4500 | 0,46% | 0,58% |
| GREENX | 13:32:25 | 2.1960 | 2.2 | 2.178 | 2.246 | 2.2160 | 0,91% | 0,73% |
| GRENEVIA | 13:35:01 | 2.3800 | 2.4 | 2.32 | 2.465 | 2.3500 | -1,26% | -2,08% |
| GRODNO | 10:48:20 | 10.9600 | 11 | 10.92 | 11.04 | 11.0000 | 0,36% | 0,00% |
| GRUPAAZOTY | 13:31:43 | 22.1600 | 22.1 | 21.94 | 22.26 | 22.1800 | 0,09% | 0,36% |
| GRUPRACUJ | 13:32:39 | 64.2000 | 64.5 | 60.6 | 64.5 | 62.8000 | -2,18% | -2,64% |
| GTC | 10:59:32 | 5.6400 | 5.62 | 5.4 | 5.62 | 5.6200 | -0,35% | 0,00% |
| HANDLOWY | 13:26:34 | 114.0000 | 114 | 112 | 114 | 112.6000 | -1,23% | -1,23% |
| HARPER | 12:37:19 | 6.7500 | 6.8 | 6.69 | 6.8 | 6.7000 | -0,74% | -1,47% |
| HELIO | 13:05:40 | 25.0000 | 24.2 | 24.2 | 25.8 | 25.0000 | 0,00% | 3,31% |
| HERKULES | 11:28:47 | 0.8120 | 0.83 | 0.79 | 0.83 | 0.8280 | 1,97% | -0,24% |
| HMINWEST | 12:17:17 | 48.0000 | 48 | 48 | 48 | 48.0000 | 0,00% | 0,00% |
| HUUUGE | 13:11:35 | 25.2500 | 25.6 | 25.2 | 25.6 | 25.2000 | -0,20% | -1,56% |
| HYDROTOR | 13:16:37 | 32.5000 | 32.5 | 32.5 | 33.5 | 32.5000 | 0,00% | 0,00% |
| IBSM | 13:35:45 | 114.0000 | 118 | 110 | 118 | 110.0000 | -3,51% | -6,78% |
| IDMSA | 11:12:02 | 0.5900 | 0.55 | 0.55 | 0.55 | 0.5500 | -6,78% | 0,00% |
| IFCAPITAL | 00:00:00 | 5.3000 | 0 | 0 | 0 | 0 | - | - |
| IFIRMA | 13:14:20 | 23.9000 | 23.9 | 23.8 | 24.2 | 24.2000 | 1,26% | 1,26% |
| IIAAV | 11:29:19 | 102.4000 | 99.7 | 99.7 | 99.7 | 99.7000 | -2,64% | 0,00% |
| IMCOMPANY | 12:48:31 | 8.4000 | 8.1 | 8.06 | 8.16 | 8.0600 | -4,05% | -0,49% |
| IMMOBILE | 13:25:52 | 3.3300 | 3.39 | 3.36 | 3.4 | 3.4000 | 2,10% | 0,29% |
| IMS | 13:33:12 | 4.2400 | 4.22 | 4.2 | 4.24 | 4.2000 | -0,94% | -0,47% |
| INC | 13:13:27 | 2.6700 | 2.67 | 2.51 | 2.67 | 2.5800 | -3,37% | -3,37% |
| INGBSK | 13:29:53 | 311.5000 | 311.5 | 308.5 | 316 | 314.5000 | 0,96% | 0,96% |
| INPRO | 10:27:52 | 7.9000 | 7.9 | 7.9 | 7.9 | 7.9000 | 0,00% | 0,00% |
| INSTALKRK | 11:18:09 | 44.8000 | 45.2 | 43.7 | 45.2 | 43.7000 | -2,46% | -3,32% |
| INTERAOLT | 00:00:00 | 9.8000 | 0 | 0 | 0 | 0 | - | - |
| INTERBUD | 12:45:15 | 2.9400 | 2.98 | 2.96 | 3.05 | 3.0500 | 3,74% | 2,35% |
| INTERCARS | 12:04:45 | 550.0000 | 542 | 542 | 564 | 558.0000 | 1,45% | 2,95% |
| INTERSPPL | 10:54:31 | 0.8240 | 0.808 | 0.808 | 0.858 | 0.8480 | 2,91% | 4,95% |
| INTROL | 13:16:23 | 10.1000 | 10.1 | 9.9 | 10.1 | 10.0500 | -0,50% | -0,50% |
| IPOPEMA | 13:31:26 | 3.7000 | 3.68 | 3.68 | 3.7 | 3.6900 | -0,27% | 0,27% |
| IZOLACJA | 12:47:37 | 3.3000 | 3.38 | 3.26 | 3.38 | 3.2600 | -1,21% | -3,55% |
| IZOSTAL | 13:22:18 | 2.6000 | 2.6 | 2.59 | 2.61 | 2.6000 | 0,00% | 0,00% |
| JRHOLDING | 12:48:24 | 7.4000 | 7.14 | 7.04 | 7.3 | 7.0400 | -4,86% | -1,40% |
| JSW | 13:35:37 | 31.1900 | 31.19 | 29.45 | 31.55 | 29.9600 | -3,94% | -3,94% |
| JWWINVEST | 13:17:59 | 4.0700 | 4.03 | 3.3 | 4.03 | 3.5400 | -13,02% | -12,16% |
| KCI | 11:42:39 | 0.8500 | 0.842 | 0.832 | 0.85 | 0.8500 | 0,00% | 0,95% |
| KERNEL | 12:52:33 | 10.5800 | 10.56 | 10.16 | 10.56 | 10.4000 | -1,70% | -1,52% |
| KETY | 13:35:39 | 835.0000 | 834.5 | 828.5 | 843 | 835.0000 | 0,00% | 0,06% |
| KGHM | 13:35:39 | 132.9000 | 134.2 | 134 | 139.2 | 137.6500 | 3,57% | 2,57% |
| KGL | 09:00:00 | 15.8000 | 15.8 | 15.8 | 15.8 | 15.8000 | 0,00% | 0,00% |
| KINOPOL | 13:13:20 | 14.2500 | 14.1 | 13.85 | 14.15 | 13.9000 | -2,46% | -1,42% |
| KOGENERA | 13:24:10 | 51.6000 | 50.7 | 50.3 | 51.4 | 50.7000 | -1,74% | 0,00% |
| KOMPAP | 11:05:11 | 25.0000 | 24.2 | 24.2 | 24.2 | 24.2000 | -3,20% | 0,00% |
| KOMPUTRON | 12:51:56 | 4.9200 | 4.92 | 4.82 | 5.03 | 5.0300 | 2,24% | 2,24% |
| KPPD | 12:17:08 | 49.8000 | 48.4 | 48.2 | 48.4 | 48.2000 | -3,21% | -0,41% |
| KREDYTIN | 09:48:51 | 17.9500 | 18 | 18 | 19.3 | 18.0000 | 0,28% | 0,00% |
| KRKA | 12:01:49 | 546.0000 | 546 | 546 | 550 | 546.0000 | 0,00% | 0,00% |
| KRUK | 13:29:26 | 435.2000 | 435 | 430.6 | 436.6 | 432.2000 | -0,69% | -0,64% |
| KRVITAMIN | 09:42:34 | 11.9500 | 11.55 | 11.55 | 12 | 11.9000 | -0,42% | 3,03% |
| KSGAGRO | 10:29:50 | 1.5200 | 1.495 | 1.49 | 1.495 | 1.4900 | -1,97% | -0,33% |
| LABOPRINT | 09:00:00 | 20.4000 | 20.4 | 20.4 | 20.4 | 20.4000 | 0,00% | 0,00% |
| LARQ | 13:08:32 | 2.5600 | 2.56 | 2.48 | 2.56 | 2.5000 | -2,34% | -2,34% |
| LENA | 10:45:30 | 3.7000 | 3.7 | 3.7 | 3.7 | 3.7000 | 0,00% | 0,00% |
| LENTEX | 13:22:50 | 6.8600 | 6.8 | 6.78 | 6.84 | 6.8000 | -0,87% | 0,00% |
| LESS | 11:03:55 | 0.2370 | 0.237 | 0.234 | 0.239 | 0.2350 | -0,84% | -0,84% |
| LIBET | 13:35:07 | 1.6900 | 1.74 | 1.57 | 1.74 | 1.6500 | -2,37% | -5,17% |
| LOKUM | 11:19:30 | 26.2000 | 25.6 | 25.6 | 26.4 | 26.4000 | 0,76% | 3,12% |
| LPP | 13:33:54 | 15210.0000 | 15360 | 15190 | 15400 | 15270.0000 | 0,39% | -0,59% |
| LSISOFT | 10:03:55 | 15.0000 | 15 | 15 | 15 | 15.0000 | 0,00% | 0,00% |
| LUBAWA | 13:16:33 | 3.7700 | 3.77 | 3.734 | 3.826 | 3.7400 | -0,80% | -0,80% |
| MABION | 12:43:38 | 16.6400 | 16.68 | 16.52 | 16.84 | 16.5200 | -0,72% | -0,96% |
| MAKARONPL | 13:34:34 | 19.4500 | 19.8 | 19.8 | 21 | 21.0000 | 7,97% | 6,06% |
| MANGATA | 10:45:52 | 92.6000 | 92.6 | 88.6 | 92.6 | 89.8000 | -3,02% | -3,02% |
| MANYDEV | 11:59:27 | 1.1400 | 1.14 | 1.1 | 1.15 | 1.1400 | 0,00% | 0,00% |
| MARVIPOL | 13:26:54 | 9.3800 | 9.42 | 9.4 | 9.56 | 9.5600 | 1,92% | 1,49% |
| MAXCOM | 12:18:12 | 11.2000 | 11.5 | 11.05 | 11.5 | 11.0500 | -1,34% | -3,91% |
| MBANK | 13:35:39 | 671.0000 | 674.6 | 666 | 675.6 | 669.8000 | -0,18% | -0,71% |
| MBWS | 09:02:14 | 13.6000 | 13.6 | 13.6 | 13.6 | 13.6000 | 0,00% | 0,00% |
| MCI | 12:51:33 | 28.6000 | 28.6 | 28.6 | 29 | 28.8000 | 0,70% | 0,70% |
| MDIENERGIA | 12:21:29 | 1.5050 | 1.415 | 1.415 | 1.49 | 1.4600 | -2,99% | 3,18% |
| MEDICALG | 13:33:41 | 26.5800 | 26.52 | 25.68 | 26.52 | 26.4000 | -0,68% | -0,45% |
| MEDINICE | 12:28:43 | 8.1000 | 8.1 | 7.89 | 8.22 | 7.9200 | -2,22% | -2,22% |
| MENNICA | 12:59:01 | 18.9000 | 19.05 | 18.8 | 19.05 | 18.8000 | -0,53% | -1,31% |
| MERCATOR | 13:06:22 | 42.1000 | 42.45 | 42.1 | 42.9 | 42.3000 | 0,48% | -0,35% |
| MERCOR | 11:04:11 | 24.4000 | 24.2 | 24.1 | 24.5 | 24.2000 | -0,82% | 0,00% |
| MEXPOLSKA | 12:55:13 | 4.3000 | 4.31 | 4.31 | 4.35 | 4.3300 | 0,70% | 0,46% |
| MFO | 13:35:25 | 33.6000 | 34.6 | 34.3 | 35 | 34.6000 | 2,98% | 0,00% |
| MILKILAND | 09:07:48 | 0.5980 | 0.58 | 0.578 | 0.58 | 0.5780 | -3,34% | -0,34% |
| MILLENNIUM | 13:35:41 | 9.3200 | 9.3 | 9.23 | 9.35 | 9.2500 | -0,75% | -0,54% |
| MIRACULUM | 11:13:02 | 1.2200 | 1.2 | 1.18 | 1.2 | 1.2000 | -1,64% | 0,00% |
| MIRBUD | 13:35:28 | 9.7500 | 9.72 | 9.66 | 9.8 | 9.7500 | 0,00% | 0,31% |
| MLPGROUP | 12:04:05 | 79.2000 | 80 | 80 | 80.8 | 80.0000 | 1,01% | 0,00% |
| MLSYSTEM | 13:12:46 | 49.5000 | 50 | 48.85 | 51 | 49.9000 | 0,81% | -0,20% |
| MOBRUK | 13:35:37 | 337.0000 | 330 | 319 | 335 | 324.0000 | -3,86% | -1,82% |
| MOJ | 09:15:05 | 1.6000 | 1.7 | 1.7 | 1.7 | 1.7000 | 6,25% | 0,00% |
| MOL | 12:57:14 | 33.3200 | 33 | 32.88 | 33 | 33.0000 | -0,96% | 0,00% |
| MOLECURE | 12:57:14 | 14.7600 | 14.8 | 14.78 | 15 | 15.0000 | 1,63% | 1,35% |
| MONNARI | 13:33:31 | 5.2400 | 5.24 | 5.2 | 5.3 | 5.2000 | -0,76% | -0,76% |
| MOSTALPLC | 12:56:51 | 13.7500 | 13.45 | 13.2 | 13.85 | 13.6000 | -1,09% | 1,12% |
| MOSTALWAR | 13:15:21 | 6.8600 | 6.86 | 6.5 | 6.86 | 6.7600 | -1,46% | -1,46% |
| MOSTALZAB | 13:29:40 | 4.7400 | 4.73 | 4.62 | 4.815 | 4.6800 | -1,27% | -1,06% |
| MOVIEGAMES | 13:31:09 | 32.6000 | 32.4 | 29.2 | 32.4 | 30.1000 | -7,67% | -7,10% |
| MURAPOL | 12:51:18 | 43.9200 | 43.94 | 42.86 | 43.94 | 43.3000 | -1,41% | -1,46% |
| MUZA | 13:31:53 | 15.2000 | 15 | 14.7 | 15 | 15.0000 | -1,32% | 0,00% |
| MWTRADE | 10:12:48 | 5.9000 | 5.9 | 5.9 | 5.9 | 5.9000 | 0,00% | 0,00% |
| NANOGROUP | 11:56:32 | 1.0150 | 1.015 | 0.998 | 1.03 | 1.0250 | 0,99% | 0,99% |
| NEUCA | 13:35:03 | 899.0000 | 899 | 890 | 899 | 891.0000 | -0,89% | -0,89% |
| NEWAG | 13:23:31 | 26.4000 | 26.4 | 26.2 | 26.4 | 26.2000 | -0,76% | -0,76% |
| NEXITY | 13:33:54 | 2.4500 | 2.4 | 2.4 | 2.41 | 2.4100 | -1,63% | 0,42% |
| NOVATURAS | 10:31:41 | 14.9000 | 13 | 13 | 13.75 | 13.0000 | -12,75% | 0,00% |
| NOVAVISGR | 13:28:19 | 2.1400 | 2.14 | 2.14 | 2.15 | 2.1500 | 0,47% | 0,47% |
| NOVITA | 13:01:37 | 100.0000 | 102 | 99.6 | 102 | 99.6000 | -0,40% | -2,35% |
| NTCAPITAL | 10:44:50 | 0.6900 | 0.69 | 0.69 | 0.69 | 0.6900 | 0,00% | 0,00% |
| NTTSYSTEM | 13:35:09 | 6.4800 | 6.3 | 6.3 | 6.52 | 6.5200 | 0,62% | 3,49% |
| ODLEWNIE | 11:44:56 | 9.6000 | 9.6 | 9.5 | 9.6 | 9.6000 | 0,00% | 0,00% |
| OEX | 12:21:58 | 53.2000 | 53.2 | 53.2 | 53.2 | 53.2000 | 0,00% | 0,00% |
| ONDE | 13:32:07 | 13.6400 | 13.76 | 13.64 | 13.9 | 13.8000 | 1,17% | 0,29% |
| ONESANO | 13:04:18 | 1.3400 | 1.325 | 1.255 | 1.325 | 1.2900 | -3,73% | -2,64% |
| OPONEO.PL | 11:23:16 | 57.0000 | 57 | 56.6 | 57 | 56.6000 | -0,70% | -0,70% |
| OPTEAM | 10:34:46 | 5.6200 | 5.68 | 5.68 | 5.68 | 5.6800 | 1,07% | 0,00% |
| ORANGEPL | 13:32:50 | 7.9500 | 7.95 | 7.906 | 8.032 | 7.9120 | -0,48% | -0,48% |
| ORCOGROUP | 13:00:11 | 2.4200 | 2.42 | 2.24 | 2.42 | 2.3000 | -4,96% | -4,96% |
| OTLOG | 13:01:56 | 31.8500 | 32 | 32 | 32.5 | 32.3500 | 1,57% | 1,09% |
| OTMUCHOW | 12:55:48 | 4.6600 | 4.62 | 4.62 | 4.66 | 4.6600 | 0,00% | 0,87% |
| OVOSTAR | 09:47:16 | 72.0000 | 67.8 | 67.8 | 67.8 | 67.8000 | -5,83% | 0,00% |
| PAMAPOL | 09:49:19 | 2.5200 | 2.55 | 2.55 | 2.55 | 2.5500 | 1,19% | 0,00% |
| PANOVA | 13:00:23 | 15.7000 | 15.6 | 15.45 | 15.7 | 15.6000 | -0,64% | 0,00% |
| PASSUS | 10:03:39 | 31.0000 | 31 | 31 | 31 | 31.0000 | 0,00% | 0,00% |
| PATENTUS | 13:00:58 | 4.0150 | 4.025 | 3.885 | 4.035 | 3.8850 | -3,24% | -3,48% |
| PCCEXOL | 13:15:53 | 2.7850 | 2.775 | 2.76 | 2.775 | 2.7750 | -0,36% | 0,00% |
| PCCROKITA | 12:50:38 | 102.2000 | 102.4 | 100.8 | 102.4 | 101.8000 | -0,39% | -0,59% |
| PCFGROUP | 13:35:44 | 17.8000 | 17.48 | 17.02 | 17.48 | 17.1800 | -3,48% | -1,72% |
| PEKABEX | 13:27:55 | 26.0000 | 26 | 25.8 | 26 | 25.9000 | -0,38% | -0,38% |
| PEKAO | 13:35:50 | 172.2000 | 172.1 | 169.5 | 172.65 | 169.8500 | -1,36% | -1,31% |
| PEP | 13:06:40 | 65.2000 | 65.2 | 65.2 | 65.8 | 65.4000 | 0,31% | 0,31% |
| PEPCO | 13:35:43 | 19.9400 | 19.94 | 19.8 | 20.3 | 20.1300 | 0,95% | 0,95% |
| PEPEES | 12:12:27 | 1.0400 | 1.08 | 1.05 | 1.09 | 1.0900 | 4,81% | 0,93% |
| PGE | 13:35:49 | 6.0160 | 6.05 | 5.968 | 6.13 | 6.0220 | 0,10% | -0,46% |
| PGFGROUP | 11:53:47 | 0.5060 | 0.49 | 0.48 | 0.504 | 0.4800 | -5,14% | -2,04% |
| PHARMENA | 12:57:04 | 6.8400 | 6.82 | 6.74 | 6.84 | 6.7800 | -0,88% | -0,59% |
| PHN | 13:03:37 | 11.8500 | 11.85 | 11.55 | 11.85 | 11.8000 | -0,42% | -0,42% |
| PHOTON | 13:14:33 | 7.5400 | 7.54 | 7.52 | 7.68 | 7.6600 | 1,59% | 1,59% |
| PJPMAKRUM | 13:06:30 | 19.2000 | 19.2 | 18.9 | 19.5 | 19.3500 | 0,78% | 0,78% |
| PKNORLEN | 13:35:40 | 66.9000 | 67.08 | 66.76 | 67.72 | 66.8400 | -0,09% | -0,36% |
| PKOBP | 13:35:50 | 62.6200 | 62.36 | 62.1 | 62.78 | 62.1000 | -0,83% | -0,42% |
| PKPCARGO | 13:34:48 | 12.6000 | 12.6 | 12.3 | 12.84 | 12.3400 | -2,06% | -2,06% |
| PLAYWAY | 13:23:59 | 296.0000 | 296 | 291 | 296 | 291.5000 | -1,52% | -1,52% |
| PLAZACNTR | 13:32:13 | 2.8700 | 2.895 | 2.83 | 2.895 | 2.8800 | 0,35% | -0,52% |
| PMPG | 09:46:53 | 3.6400 | 3.66 | 3.52 | 3.66 | 3.5200 | -3,30% | -3,83% |
| POLICE | 13:34:10 | 11.1500 | 11 | 10.95 | 11.3 | 11.3000 | 1,35% | 2,73% |
| POLIMEXMS | 13:35:43 | 3.6900 | 3.69 | 3.56 | 3.72 | 3.5600 | -3,52% | -3,52% |
| POLTREG | 10:32:57 | 51.0000 | 49.7 | 49.7 | 51 | 51.0000 | 0,00% | 2,62% |
| POLWAX | 11:56:13 | 1.8000 | 1.8 | 1.795 | 1.8 | 1.7950 | -0,28% | -0,28% |
| PRAGMAINK | 12:36:13 | 4.7000 | 4.7 | 4.7 | 4.7 | 4.7000 | 0,00% | 0,00% |
| PROCHEM | 13:03:20 | 34.4000 | 34.4 | 33.4 | 34.8 | 33.4000 | -2,91% | -2,91% |
| PROTEKTOR | 13:28:43 | 1.9450 | 1.945 | 1.94 | 1.945 | 1.9450 | 0,00% | 0,00% |
| PULAWY | 11:55:07 | 58.0000 | 58.4 | 56.2 | 58.4 | 58.0000 | 0,00% | -0,68% |
| PURE | 13:29:44 | 7.8000 | 7.81 | 7.8 | 7.94 | 7.9400 | 1,79% | 1,66% |
| PZU | 13:35:50 | 51.1000 | 51.32 | 50.54 | 51.56 | 50.6000 | -0,98% | -1,40% |
| QUERCUS | 12:44:21 | 6.6600 | 6.62 | 6.5 | 6.64 | 6.5200 | -2,10% | -1,51% |
| RAEN | 13:30:41 | 0.6780 | 0.677 | 0.66 | 0.693 | 0.6700 | -1,18% | -1,03% |
| RAFAKO | 13:30:34 | 0.9740 | 0.97 | 0.97 | 0.99 | 0.9890 | 1,54% | 1,96% |
| RAFAMET | 10:31:10 | 15.5000 | 15.3 | 15 | 15.3 | 15.0000 | -3,23% | -1,96% |
| RAINBOW | 13:33:42 | 80.5000 | 80.3 | 78.9 | 81.2 | 80.6000 | 0,12% | 0,37% |
| RANKPROGR | 13:13:34 | 3.8500 | 3.83 | 3.75 | 3.93 | 3.7900 | -1,56% | -1,04% |
| RAWLPLUG | 11:38:07 | 14.2500 | 14 | 13.75 | 14 | 13.8000 | -3,16% | -1,43% |
| REDAN | 11:07:11 | 0.3140 | 0.312 | 0.312 | 0.312 | 0.3120 | -0,64% | 0,00% |
| REINO | 00:00:00 | 1.3700 | 0 | 0 | 0 | 0 | - | - |
| RELPOL | 12:42:20 | 6.9000 | 6.8 | 6.62 | 6.9 | 6.6200 | -4,06% | -2,65% |
| REMAK | 11:17:46 | 15.2500 | 15.25 | 15.25 | 15.3 | 15.2500 | 0,00% | 0,00% |
| RENDER | 00:00:00 | 132.0000 | 0 | 0 | 0 | 0 | - | - |
| RESBUD | 09:23:59 | 0.5800 | 0.578 | 0.578 | 0.58 | 0.5800 | 0,00% | 0,35% |
| ROPCZYCE | 09:30:06 | 31.4000 | 31.4 | 31.4 | 31.4 | 31.4000 | 0,00% | 0,00% |
| RYVU | 12:19:37 | 49.7500 | 49.85 | 49.75 | 50 | 49.7500 | 0,00% | -0,20% |
| SANOK | 13:34:12 | 22.7000 | 22.7 | 22.7 | 22.85 | 22.7000 | 0,00% | 0,00% |
| SANPL | 13:35:38 | 569.8000 | 579.8 | 563.8 | 579.8 | 564.8000 | -0,88% | -2,59% |
| SANTANDER | 13:09:05 | 20.6200 | 20.7 | 20.635 | 20.915 | 20.7750 | 0,75% | 0,36% |
| SANWIL | 13:30:30 | 1.6300 | 1.65 | 1.65 | 1.75 | 1.6700 | 2,45% | 1,21% |
| SATIS | 00:00:00 | 0.4600 | 0 | 0 | 0 | 0 | - | - |
| SCPFL | 13:31:40 | 171.8000 | 171.4 | 168.2 | 171.8 | 169.8000 | -1,16% | -0,93% |
| SECOGROUP | 11:41:00 | 31.4000 | 31.4 | 31 | 31.8 | 31.8000 | 1,27% | 1,27% |
| SEKO | 12:55:56 | 13.9000 | 14.1 | 13.95 | 14.1 | 14.0500 | 1,08% | -0,35% |
| SELENAFM | 13:23:53 | 32.6000 | 32.9 | 32.9 | 34.2 | 34.0000 | 4,29% | 3,34% |
| SELVITA | 11:34:08 | 69.0000 | 69 | 68.2 | 69 | 68.2000 | -1,16% | -1,16% |
| SERINUS | 13:10:29 | 3.0200 | 3.02 | 2.95 | 3.02 | 2.9800 | -1,32% | -1,32% |
| SESCOM | 12:34:05 | 60.0000 | 59.8 | 59 | 59.8 | 59.0000 | -1,67% | -1,34% |
| SFINKS | 13:11:53 | 0.7420 | 0.723 | 0.672 | 0.74 | 0.7400 | -0,27% | 2,35% |
| SHOPER | 13:32:49 | 32.0000 | 33.2 | 33.2 | 36.8 | 36.2000 | 13,13% | 9,04% |
| SILVANO | 09:00:00 | 4.8600 | 4.86 | 4.86 | 4.86 | 4.8600 | 0,00% | 0,00% |
| SIMFABRIC | 12:58:55 | 3.5500 | 3.615 | 3.54 | 3.615 | 3.5800 | 0,85% | -0,97% |
| SKARBIEC | 00:00:00 | 22.6000 | 0 | 0 | 0 | 0 | - | - |
| SKYLINE | 00:00:00 | 1.4900 | 0 | 0 | 0 | 0 | - | - |
| SNIEZKA | 12:24:29 | 86.4000 | 88.4 | 88 | 88.4 | 88.0000 | 1,85% | -0,45% |
| SNTVERSE | 13:35:09 | 4.8000 | 4.8 | 4.74 | 4.85 | 4.7700 | -0,63% | -0,63% |
| SONEL | 12:47:48 | 14.4000 | 14.5 | 14.5 | 14.5 | 14.5000 | 0,69% | 0,00% |
| SOPHARMA | 00:00:00 | 13.0500 | 0 | 0 | 0 | 0 | - | - |
| SPYROSOFT | 12:39:04 | 403.0000 | 397 | 395 | 409 | 400.0000 | -0,74% | 0,76% |
| STALEXP | 13:18:15 | 3.0300 | 3.02 | 2.95 | 3.02 | 2.9650 | -2,15% | -1,82% |
| STALPROD | 13:17:39 | 213.0000 | 213 | 212 | 215.5 | 215.5000 | 1,17% | 1,17% |
| STALPROFI | 13:13:29 | 8.3200 | 8.34 | 8.34 | 8.38 | 8.3800 | 0,72% | 0,48% |
| STAPORKOW | 13:34:00 | 2.4000 | 2.4 | 2.34 | 2.4 | 2.3400 | -2,50% | -2,50% |
| SUNEX | 12:43:52 | 11.8000 | 11.8 | 11.3 | 11.8 | 11.7000 | -0,85% | -0,85% |
| SYGNITY | 13:29:19 | 63.6000 | 63.6 | 62.4 | 63.6 | 62.4000 | -1,89% | -1,89% |
| SYNEKTIK | 13:33:11 | 130.6000 | 129.6 | 127 | 132 | 127.0000 | -2,76% | -2,01% |
| TALEX | 09:02:32 | 17.2000 | 17.2 | 17.2 | 17.2 | 17.2000 | 0,00% | 0,00% |
| TARCZYNSKI | 00:00:00 | 51.8000 | 0 | 0 | 0 | 0 | - | - |
| TATRY | 00:00:00 | 119.0000 | 0 | 0 | 0 | 0 | - | - |
| TAURONPE | 13:35:49 | 2.8400 | 2.84 | 2.809 | 2.86 | 2.8380 | -0,07% | -0,07% |
| TENDERHUT | 00:00:00 | 9.0600 | 0 | 0 | 0 | 0 | - | - |
| TERMOREX | 00:00:00 | 0.6950 | 0 | 0 | 0 | 0 | - | - |
| TESGAS | 12:51:49 | 3.1900 | 3.21 | 3.18 | 3.21 | 3.1800 | -0,31% | -0,93% |
| TEXT | 13:31:17 | 90.1000 | 90.1 | 89.3 | 91.2 | 90.3000 | 0,22% | 0,22% |
| TORPOL | 13:29:12 | 33.5000 | 33 | 32.75 | 33.5 | 33.0000 | -1,49% | 0,00% |
| TOWERINVT | 10:47:02 | 4.3400 | 4.4 | 4.4 | 4.4 | 4.4000 | 1,38% | 0,00% |
| TOYA | 13:35:49 | 7.3100 | 7.35 | 7.3 | 7.39 | 7.3000 | -0,14% | -0,68% |
| TRAKCJA | 13:32:32 | 2.5700 | 2.56 | 2.46 | 2.56 | 2.5500 | -0,78% | -0,39% |
| TRANSPOL | 12:54:11 | 3.5800 | 3.58 | 3.38 | 3.58 | 3.5200 | -1,68% | -1,68% |
| TSGAMES | 13:34:44 | 88.5500 | 89.5 | 87.55 | 89.5 | 88.1000 | -0,51% | -1,56% |
| ULMA | 09:01:31 | 74.5000 | 74.5 | 74.5 | 74.5 | 74.5000 | 0,00% | 0,00% |
| ULTGAMES | 12:30:24 | 11.0000 | 10.9 | 10.9 | 11.2 | 10.9500 | -0,45% | 0,46% |
| UNIBEP | 12:13:29 | 9.2600 | 9.3 | 9.3 | 9.42 | 9.3200 | 0,65% | 0,22% |
| UNICREDIT | 10:15:14 | 150.3400 | 153.46 | 150.84 | 153.46 | 150.8400 | 0,33% | -1,71% |
| UNIMOT | 13:33:20 | 133.6000 | 133.6 | 129.2 | 135 | 130.4000 | -2,40% | -2,40% |
| URTESTE | 12:06:45 | 96.0000 | 94.2 | 94 | 96 | 95.0000 | -1,04% | 0,85% |
| VERCOM | 11:38:51 | 115.5000 | 114 | 114 | 119 | 115.0000 | -0,43% | 0,88% |
| VIGOPHOTN | 12:22:33 | 473.0000 | 470 | 458 | 470 | 460.0000 | -2,75% | -2,13% |
| VINDEXUS | 13:08:45 | 11.3000 | 11.2 | 11.2 | 11.25 | 11.2500 | -0,44% | 0,45% |
| VIVID | 12:27:53 | 0.5940 | 0.6 | 0.582 | 0.6 | 0.5820 | -2,02% | -3,00% |
| VOTUM | 13:30:31 | 47.5000 | 47.65 | 45.45 | 47.65 | 45.5500 | -4,11% | -4,41% |
| VOXEL | 12:14:34 | 90.2000 | 91.2 | 91 | 93.2 | 91.0000 | 0,89% | -0,22% |
| VRG | 13:35:49 | 3.3100 | 3.32 | 3.3 | 3.35 | 3.3000 | -0,30% | -0,60% |
| WARIMPEX | 09:35:07 | 3.7100 | 3.73 | 3.61 | 3.73 | 3.7300 | 0,54% | 0,00% |
| WASKO | 13:19:53 | 1.6000 | 1.605 | 1.6 | 1.62 | 1.6200 | 1,25% | 0,93% |
| WAWEL | 09:07:10 | 624.0000 | 622 | 622 | 622 | 622.0000 | -0,32% | 0,00% |
| WIELTON | 13:30:38 | 7.8500 | 7.89 | 7.7 | 7.9 | 7.7800 | -0,89% | -1,39% |
| WIKANA | 12:57:30 | 7.6500 | 7.55 | 7.35 | 7.55 | 7.3500 | -3,92% | -2,65% |
| WIRTUALNA | 12:43:08 | 116.2000 | 118 | 116.2 | 120.4 | 117.0000 | 0,69% | -0,85% |
| WITTCHEN | 13:33:22 | 30.3000 | 30.15 | 30.15 | 30.55 | 30.3000 | 0,00% | 0,50% |
| WOJAS | 11:28:47 | 8.1800 | 8.18 | 8.18 | 8.18 | 8.1800 | 0,00% | 0,00% |
| WOODPCKR | 12:30:04 | 9.3000 | 9.3 | 9.3 | 9.4 | 9.3000 | 0,00% | 0,00% |
| XPLUS | 13:12:27 | 1.6000 | 1.65 | 1.585 | 1.65 | 1.5850 | -0,94% | -3,94% |
| XTB | 13:33:50 | 61.4400 | 61.02 | 60.8 | 61.92 | 61.7000 | 0,42% | 1,11% |
| XTPL | 13:29:30 | 142.4000 | 143 | 141.2 | 144 | 142.0000 | -0,28% | -0,70% |
| YARRL | 13:05:42 | 5.8500 | 5.75 | 5.75 | 5.9 | 5.9000 | 0,85% | 2,61% |
| ZAMET | 00:00:00 | 1.5850 | 0 | 0 | 0 | 0 | - | - |
| ZEPAK | 13:32:52 | 19.5800 | 19.56 | 19.5 | 19.6 | 19.5200 | -0,31% | -0,20% |
| ZREMB | 12:55:17 | 3.9000 | 3.9 | 3.76 | 3.9 | 3.8200 | -2,05% | -2,05% |
| ZUE | 13:26:46 | 10.8500 | 10.9 | 10.75 | 11.2 | 10.8000 | -0,46% | -0,92% |
