| Nazwa | Skrót | Kurs | Zmiana | Odn | Min | Max | Obrót | Czas |
| 04PRO | 04N | 3.20 | 2.14% |
3.27 | 3.15 | 3.28 | 1 205 439 | 16:20 |
| 06MAGNA | 06N | 1.10 | 0.00% |
1.10 | 1.08 | 1.14 | 1 333 914 | 16:28 |
| 08OCTAVA | 08N | 2.29 | 1.33% |
2.26 | 2.22 | 2.29 | 180 966 | 16:20 |
| ABPL | ABE | 18.19 | 0.00% |
18.19 | 18.00 | 18.32 | 184 947 | 15:12 |
| ABMSOLID | ABM | 13.89 | 3.58% |
13.41 | 13.45 | 13.89 | 511 248 | 16:06 |
| ASSECOBS | ABS | 9.43 | 0.21% |
9.45 | 9.31 | 9.60 | 322 731 | 16:20 |
| ACE | ACE | 10.48 | 0.76% |
10.56 | 10.01 | 10.55 | 1 061 570 | 15:52 |
| ASSECOPOL | ACP | 57.45 | 0.79% |
57.00 | 57.00 | 57.75 | 7 357 595 | 16:20 |
| ASSECOSLO | ACS | 23.00 | 4.55% |
22.00 | 22.43 | 23.00 | 77 633 | 16:20 |
| ACTION | ACT | 20.34 | 5.66% |
19.25 | 19.25 | 21.00 | 252 085 | 16:09 |
| ADVADIS | ADS | 0.32 | 0.00% |
0.32 | 0.31 | 0.33 | 208 012 | 16:20 |
| AGORA | AGO | 25.40 | 1.56% |
25.01 | 24.98 | 26.00 | 3 317 979 | 16:24 |
| ALCHEMIA | ALC | 6.47 | 0.62% |
6.43 | 6.27 | 6.47 | 1 457 350 | 16:20 |
| ALMA | ALM | 36.69 | 0.16% |
36.75 | 35.80 | 36.75 | 511 392 | 16:22 |
| AMBRA | AMB | 6.40 | 0.31% |
6.42 | 6.30 | 6.40 | 132 525 | 16:09 |
| AMICA | AMC | 32.08 | 2.79% |
33.00 | 31.20 | 32.79 | 6 894 653 | 16:29 |
| AMPLI | APL | 4.08 | 7.37% |
3.80 | 3.79 | 4.10 | 1 416 654 | 16:29 |
| APATOR | APT | 19.46 | 0.72% |
19.32 | 19.25 | 19.50 | 3 098 715 | 16:20 |
| ARMATURA | ARM | 2.97 | 2.06% |
2.91 | 2.87 | 2.99 | 780 699 | 16:24 |
| ARTERIA | ARR | 15.10 | 0.13% |
15.12 | 15.10 | 15.10 | 9 513 | 13:02 |
| ASBIS | ASB | 4.90 | 5.15% |
4.66 | 4.55 | 4.90 | 765 849 | 16:01 |
| ASTARTA | AST | 45.10 | 0.22% |
45.00 | 44.41 | 45.64 | 5 641 866 | 16:20 |
| ATMGRUPA | ATG | 3.86 | 0.52% |
3.84 | 3.74 | 3.87 | 63 208 | 16:24 |
| ATM | ATM | 8.92 | 3.72% |
8.60 | 8.46 | 8.94 | 396 263 | 16:20 |
| ATLANTIS | ATS | 1.99 | 0.00% |
1.99 | 1.96 | 2.03 | 347 104 | 16:20 |
| BAKALLAND | BAK | 6.10 | 1.67% |
6.00 | 5.90 | 6.23 | 489 027 | 16:20 |
| BBICAPNFI | BBC | 1.89 | 3.85% |
1.82 | 1.81 | 1.90 | 456 343 | 16:20 |
| BBIDEVNFI | BBD | 0.35 | 2.94% |
0.34 | 0.33 | 0.35 | 3 560 858 | 16:20 |
| BBIZENNFI | BBZ | 1.18 | 0.84% |
1.19 | 1.16 | 1.20 | 3 270 178 | 16:27 |
| BETACOM | BCM | 9.00 | 0.11% |
8.99 | 8.90 | 9.19 | 175 614 | 12:45 |
| BUDOPOL | BDL | 1.18 | 1.67% |
1.20 | 1.16 | 1.21 | 1 113 674 | 16:21 |
| BUDIMEX | BDX | 83.00 | 1.22% |
82.00 | 81.40 | 83.30 | 2 495 925 | 16:20 |
| BEEFSAN | BEF | 0.38 | 0.00% |
0.38 | 0.36 | 0.38 | 56 867 | 16:20 |
| HANDLOWY | BHW | 75.90 | 0.78% |
76.50 | 75.10 | 76.60 | 1 315 643 | 16:20 |
| BIOTON | BIO | 0.21 | 5.00% |
0.20 | 0.20 | 0.21 | 33 545 460 | 16:29 |
| BOMI | BMI | 14.85 | 2.70% |
14.46 | 14.44 | 14.90 | 4 173 812 | 16:29 |
| BMPAG | BMP | 3.09 | 2.66% |
3.01 | 3.00 | 3.09 | 214 218 | 15:27 |
| BOS | BOS | 76.10 | 0.13% |
76.00 | 76.10 | 76.10 | 2 587 | 16:20 |
| BANKBPH | BPH | 72.00 | 2.27% |
70.40 | 70.00 | 72.00 | 3 366 918 | 16:22 |
| BRE | BRE | 237.80 | 1.19% |
235.00 | 233.10 | 238.00 | 7 378 994 | 16:20 |
| BARLINEK | BRK | 3.59 | 0.84% |
3.56 | 3.52 | 3.59 | 526 148 | 16:20 |
| BORYSZEW | BRS | 1.55 | 1.90% |
1.58 | 1.52 | 1.57 | 4 055 808 | 16:29 |
| INGBSK | BSK | 714.50 | 1.78% |
702.00 | 695.50 | 714.50 | 7 616 303 | 16:27 |
| BYTOM | BTM | 0.83 | 2.47% |
0.81 | 0.81 | 0.84 | 408 003 | 16:20 |
| BZWBK | BZW | 186.00 | 1.36% |
183.50 | 181.30 | 186.00 | 12 976 554 | 16:29 |
| INTERCARS | CAR | 74.90 | 1.38% |
75.95 | 74.30 | 75.90 | 4 108 828 | 15:19 |
| CCC | CCC | 55.00 | 0.00% |
55.00 | 54.15 | 55.10 | 1 330 006 | 14:55 |
| CCIINT | CCI | 36.75 | 0.96% |
36.40 | 36.30 | 37.00 | 21 887 071 | 16:20 |
| CEDC | CDC | 101.40 | 2.79% |
98.65 | 97.75 | 101.50 | 1 983 774 | 16:22 |
| CEZ | CEZ | 136.50 | 2.55% |
133.10 | 134.00 | 136.50 | 2 899 374 | 16:20 |
| CASHFLOW | CFL | 2.15 | 0.00% |
2.15 | 2.08 | 2.22 | 29 200 | 16:21 |
| CITYINTER | CIA | 2.75 | 3.51% |
2.85 | 2.73 | 2.85 | 850 949 | 16:26 |
| CIECH | CIE | 33.98 | 0.03% |
33.99 | 33.55 | 34.00 | 772 243 | 16:20 |
| COMP | CMP | 67.95 | 2.49% |
66.30 | 67.95 | 67.95 | 22 831 | 16:20 |
| COMARCH | CMR | 102.00 | 1.19% |
100.80 | 100.00 | 102.00 | 1 035 564 | 16:20 |
| COMPLEX | CMX | 1.98 | 1.54% |
1.95 | 1.95 | 1.98 | 10 536 | 16:20 |
| NOWAGALA | CNG | 3.25 | 0.00% |
3.25 | 3.17 | 3.25 | 631 325 | 16:20 |
| CAPITAL | CPA | 2.07 | 0.49% |
2.06 | 2.03 | 2.12 | 1 131 087 | 16:22 |
| CPENERGIA | CPE | 2.38 | 10.19% |
2.16 | 2.13 | 2.41 | 1 783 933 | 16:29 |
| CERSANIT | CST | 15.18 | 2.92% |
14.75 | 14.64 | 15.25 | 4 538 283 | 16:27 |
| DEBICA | DBC | 68.50 | 0.00% |
68.50 | 68.00 | 68.50 | 151 917 | 16:22 |
| DECORA | DCR | 22.49 | 0.13% |
22.46 | 21.35 | 22.50 | 98 302 | 16:20 |
| DGA | DGA | 4.10 | 1.23% |
4.05 | 3.99 | 4.10 | 58 417 | 15:10 |
| DOMDEV | DOM | 53.40 | 2.10% |
52.30 | 51.45 | 53.50 | 113 433 | 16:20 |
| DROZAPOL | DPL | 1.90 | 2.56% |
1.95 | 1.88 | 1.99 | 687 446 | 16:27 |
| DUDA | DUD | 1.13 | 0.88% |
1.14 | 1.12 | 1.14 | 1 172 456 | 16:29 |
| AMREST | EAT | 74.20 | 0.54% |
73.80 | 73.55 | 74.80 | 5 630 984 | 16:20 |
| ECARD | ECD | 0.67 | 1.52% |
0.66 | 0.65 | 0.67 | 67 659 | 15:02 |
| ECHO | ECH | 4.25 | 1.19% |
4.20 | 4.20 | 4.33 | 905 847 | 16:26 |
| ERGIS | EEF | 3.70 | 0.27% |
3.71 | 3.66 | 3.74 | 189 347 | 16:23 |
| EFH | EFH | 1.18 | 8.26% |
1.09 | 1.07 | 1.19 | 414 610 | 16:29 |
| EFEKT | EFK | 13.60 | 3.90% |
13.09 | 13.00 | 13.60 | 13 248 | 13:11 |
| EUROFAKTR | EFR | 6.32 | 1.77% |
6.21 | 6.15 | 6.32 | 69 171 | 16:20 |
| ELKOP | EKP | 0.01 | 0.00% |
0.01 | 0.01 | 0.01 | 6 754 | 15:00 |
| ELBUDOWA | ELB | 170.00 | 0.24% |
169.60 | 167.00 | 170.00 | 2 055 766 | 15:43 |
| ELSTAROIL | ELS | 8.47 | 1.07% |
8.38 | 8.35 | 8.47 | 167 663 | 16:20 |
| ELEKTROTI | ELT | 15.95 | 3.10% |
15.47 | 15.00 | 15.98 | 303 288 | 16:20 |
| ELZAB | ELZ | 2.57 | 2.80% |
2.50 | 2.50 | 2.57 | 57 620 | 16:25 |
| EMCINSMED | EMC | 25.49 | 2.78% |
24.80 | 24.20 | 25.62 | 1 506 918 | 16:20 |
| NFIEMF | EMF | 15.90 | 0.62% |
16.00 | 15.40 | 16.10 | 44 405 | 16:20 |
| EUROMARK | EMK | 3.90 | 0.00% |
3.90 | 3.75 | 3.90 | 100 537 | 16:20 |
| EMPERIA | EMP | 78.00 | 0.00% |
78.00 | 77.50 | 78.00 | 889 480 | 16:27 |
| ENERGOINS | ENI | 8.25 | 5.77% |
7.80 | 7.80 | 8.43 | 690 205 | 16:20 |
| ENAP | ENP | 1.70 | 3.03% |
1.65 | 1.62 | 1.72 | 536 286 | 16:20 |
| ENERGOPLD | EPD | 4.33 | 0.69% |
4.36 | 4.25 | 4.34 | 1 205 134 | 16:26 |
| ENERGOPOL | EPL | 6.11 | 2.24% |
6.25 | 6.01 | 6.20 | 320 847 | 16:22 |
| ENERGOPN | EPN | 16.40 | 4.86% |
15.64 | 15.65 | 16.40 | 239 154 | 16:20 |
| ERBUD | ERB | 53.30 | 0.57% |
53.00 | 52.95 | 53.30 | 53 304 | 15:44 |
| ZTSERG | ERG | 1.59 | 0.63% |
1.60 | 1.54 | 1.60 | 605 388 | 16:21 |
| ESSYSTEM | ESS | 4.48 | 0.67% |
4.51 | 4.41 | 4.49 | 3 037 | 16:00 |
| EUROTEL | ETL | 17.63 | 4.94% |
16.80 | 16.95 | 17.63 | 91 967 | 16:20 |
| EUROCASH | EUR | 17.95 | 1.99% |
17.60 | 17.50 | 18.00 | 1 278 171 | 16:20 |
| FAM | FAM | 2.00 | 0.50% |
1.99 | 1.95 | 2.00 | 160 841 | 16:27 |
| FERRUM | FER | 12.40 | 0.08% |
12.39 | 12.26 | 12.89 | 382 226 | 16:20 |
| FAMUR | FMF | 2.67 | 1.52% |
2.63 | 2.57 | 2.67 | 242 542 | 15:47 |
| FON | FON | 0.54 | 1.89% |
0.53 | 0.52 | 0.54 | 157 756 | 16:20 |
| FOTA | FOT | 15.79 | 1.87% |
15.50 | 15.48 | 15.79 | 60 851 | 16:20 |
| FASING | FSG | 16.80 | 0.30% |
16.75 | 16.22 | 16.80 | 42 982 | 16:20 |
| FORTE | FTE | 14.50 | 1.02% |
14.65 | 14.50 | 15.00 | 448 852 | 16:21 |
| GROCLIN | GCN | 13.10 | 0.00% |
13.10 | 13.00 | 13.28 | 200 221 | 16:24 |
| GANT | GNT | 22.20 | 0.13% |
22.23 | 22.00 | 22.75 | 3 209 320 | 16:25 |
| GINOROSSI | GRI | 2.93 | 1.03% |
2.90 | 2.84 | 2.99 | 1 524 869 | 16:26 |
| GRAJEWO | GRJ | 12.15 | 4.02% |
11.68 | 11.15 | 12.17 | 561 623 | 16:20 |
| GRAAL | GRL | 11.75 | 2.17% |
11.50 | 11.32 | 11.88 | 359 259 | 15:53 |
| GTC | GTC | 22.60 | 1.12% |
22.35 | 22.10 | 23.00 | 8 383 538 | 16:27 |
| GETIN | GTN | 9.85 | 1.65% |
9.69 | 9.58 | 9.89 | 19 963 605 | 16:28 |
| HBPOLSKA | HBP | 3.60 | 2.86% |
3.50 | 3.50 | 3.64 | 2 448 851 | 16:28 |
| HYDROTOR | HDR | 28.40 | 0.18% |
28.35 | 28.00 | 28.60 | 285 003 | 16:20 |
| HELIO | HEL | 15.94 | 0.19% |
15.97 | 15.85 | 15.95 | 287 757 | 16:20 |
| HYGIENIKA | HGN | 1.99 | 0.00% |
1.99 | 1.96 | 2.02 | 246 988 | 16:20 |
| HUTMEN | HTM | 5.13 | 0.00% |
5.13 | 5.01 | 5.18 | 533 810 | 16:25 |
| HAWE | HWE | 2.78 | 4.12% |
2.67 | 2.60 | 2.82 | 1 559 365 | 16:29 |
| HYPERION | HYP | 7.12 | 6.32% |
7.60 | 7.10 | 7.59 | 634 175 | 16:23 |
| IBSYSTEM | IBS | 0.30 | 0.00% |
0.30 | 0.29 | 0.30 | 230 542 | 16:29 |
| IDMSA | IDM | 2.23 | 1.83% |
2.19 | 2.17 | 2.25 | 4 715 729 | 16:27 |
| IMMOEAST | IEA | 13.74 | 0.22% |
13.77 | 13.69 | 13.98 | 912 063 | 15:47 |
| IGROUP | IGR | 0.85 | 4.94% |
0.81 | 0.81 | 0.88 | 2 152 271 | 16:25 |
| IVMX | IMX | 16.36 | 4.20% |
15.70 | 16.30 | 16.49 | 48 422 | 16:20 |
| INWESTCON | INC | 2.05 | 1.49% |
2.02 | 2.01 | 2.08 | 142 412 | 16:20 |
| INDYKPOL | IND | 60.80 | 3.05% |
59.00 | 58.70 | 60.80 | 256 666 | 16:20 |
| INTERFERI | INF | 5.20 | 4.00% |
5.00 | 4.93 | 5.26 | 69 692 | 14:50 |
| INSTALKRK | INK | 19.25 | 1.48% |
18.97 | 18.86 | 19.40 | 2 752 008 | 16:09 |
| INTROL | INL | 6.35 | 0.79% |
6.30 | 6.30 | 6.35 | 172 300 | 16:03 |
| INSTAL | INS | 2.10 | 1.87% |
2.14 | 2.06 | 2.16 | 144 296 | 16:25 |
| IMPEL | IPL | 27.70 | 4.12% |
28.89 | 27.23 | 29.28 | 1 131 286 | 16:29 |
| INTERSPPL | IPO | 5.98 | 1.01% |
5.92 | 5.98 | 5.98 | 407 | 16:20 |
| IMPEXMET | IPX | 2.89 | 2.12% |
2.83 | 2.79 | 2.90 | 5 664 103 | 16:26 |
| INTEGERPL | ITG | 59.95 | 0.08% |
60.00 | 58.60 | 59.95 | 114 311 | 16:20 |
| IZOLACJA | IZO | 1.91 | 0.52% |
1.92 | 1.89 | 1.92 | 146 240 | 16:20 |
| JAGO | JAG | 1.88 | 1.08% |
1.86 | 1.86 | 1.90 | 259 593 | 16:20 |
| JUPITER | JPR | 2.03 | 4.10% |
1.95 | 1.91 | 2.05 | 1 796 238 | 16:29 |
| JUTRZENKA | JTZ | 4.17 | 1.71% |
4.10 | 4.08 | 4.18 | 1 045 269 | 16:29 |
| JWCONSTR | JWC | 13.09 | 1.55% |
12.89 | 12.82 | 13.30 | 3 392 454 | 16:20 |
| KAREN | KAR | 0.50 | 1.96% |
0.51 | 0.49 | 0.51 | 53 863 | 16:05 |
| KABLE | KBL | 28.99 | 0.03% |
29.00 | 28.05 | 28.99 | 179 965 | 16:00 |
| KRAKCHEM | KCH | 3.72 | 7.83% |
3.45 | 3.48 | 3.72 | 576 601 | 16:26 |
| KERNEL | KER | 57.20 | 4.00% |
55.00 | 55.50 | 57.40 | 7 068 868 | 16:23 |
| KGHM | KGH | 103.00 | 1.38% |
101.60 | 100.70 | 103.00 | 166 801 667 | 16:26 |
| KOGENERA | KGN | 91.85 | 2.86% |
89.30 | 89.70 | 92.40 | 61 216 | 16:20 |
| KOELNER | KLR | 13.70 | 1.01% |
13.84 | 13.70 | 14.16 | 118 988 | 15:31 |
| KOMPAP | KMP | 4.90 | 3.92% |
5.10 | 4.82 | 5.14 | 360 257 | 16:20 |
| KOLASTYNA | KOL | 0.45 | 18.42% |
0.38 | 0.40 | 0.46 | 4 283 259 | 16:21 |
| KOMPUTRON | KOM | 8.97 | 2.07% |
9.16 | 8.93 | 9.25 | 30 312 | 15:51 |
| KPPD | KPD | 22.90 | 0.53% |
22.78 | 22.78 | 23.70 | 136 315 | 13:13 |
| KOPEX | KPX | 23.64 | 1.90% |
23.20 | 23.10 | 23.65 | 863 623 | 16:23 |
| KREDYTB | KRB | 13.99 | 0.00% |
13.99 | 13.90 | 13.99 | 447 160 | 16:22 |
| KREDYTIN | KRI | 13.95 | 1.45% |
13.75 | 13.25 | 13.95 | 6 050 008 | 16:27 |
| KRUSZWICA | KSW | 69.00 | 0.72% |
69.50 | 69.00 | 69.50 | 27 005 | 14:46 |
| KETY | KTY | 117.00 | 0.09% |
116.90 | 114.40 | 117.00 | 137 238 | 16:20 |
| KREZUS | KZS | 1.51 | 0.67% |
1.50 | 1.46 | 1.52 | 1 662 531 | 16:22 |
| LUBAWA | LBW | 1.04 | 5.05% |
0.99 | 1.00 | 1.05 | 2 020 919 | 16:29 |
| LCCORP | LCC | 1.65 | 0.61% |
1.64 | 1.60 | 1.66 | 1 189 718 | 16:29 |
| LENA | LEN | 2.01 | 2.55% |
1.96 | 1.96 | 2.05 | 214 235 | 16:20 |
| LPP | LPP | 1851.00 | 0.03% |
1850.50 | 1850.00 | 1874.00 | 618 540 | 16:20 |
| LSISOFT | LSI | 4.07 | 0.49% |
4.09 | 4.00 | 4.07 | 187 964 | 16:20 |
| LOTOS | LTS | 28.50 | 0.71% |
28.30 | 27.94 | 28.78 | 15 884 238 | 16:27 |
| LENTEX | LTX | 24.16 | 0.98% |
24.40 | 24.06 | 24.60 | 811 367 | 16:20 |
| MAGELLAN | MAG | 36.82 | 1.21% |
37.27 | 36.60 | 37.40 | 79 860 | 16:20 |
| MAKARONPL | MAK | 7.20 | 3.00% |
6.99 | 6.98 | 7.20 | 578 785 | 16:26 |
| MCI | MCI | 5.90 | 5.55% |
5.59 | 5.49 | 5.95 | 10 928 043 | 16:28 |
| MCLOGIC | MCL | 53.90 | 3.26% |
52.20 | 52.00 | 53.90 | 407 325 | 15:44 |
| MERCOR | MCR | 23.10 | 2.67% |
22.50 | 22.20 | 23.30 | 7 033 404 | 16:04 |
| MIDAS | MDS | 7.10 | 2.74% |
7.30 | 7.05 | 7.30 | 1 732 908 | 16:27 |
| MEWA | MEW | 0.01 | 0.00% |
0.01 | 0.01 | 0.01 | 3 100 | 15:00 |
| MILLENNIUM | MIL | 4.14 | 1.47% |
4.08 | 4.01 | 4.24 | 28 964 252 | 16:24 |
| MISPOL | MIP | 4.99 | 3.96% |
4.80 | 4.70 | 4.99 | 112 242 | 16:28 |
| MAKRUM | MKM | 2.28 | 2.98% |
2.35 | 2.28 | 2.33 | 82 500 | 16:20 |
| MMPPL | MMP | 8.36 | 1.65% |
8.50 | 8.35 | 8.49 | 4 455 170 | 16:06 |
| MENNICA | MNC | 139.80 | 1.75% |
137.40 | 133.00 | 139.80 | 108 729 | 16:20 |
| MNI | MNI | 3.91 | 0.77% |
3.88 | 3.87 | 3.97 | 824 581 | 15:50 |
| MOJ | MOJ | 2.90 | 0.00% |
2.90 | 2.83 | 2.90 | 15 412 | 15:58 |
| MOL | MOL | 281.00 | 1.37% |
284.90 | 275.70 | 296.00 | 426 534 | 16:29 |
| MONNARI | MON | 1.60 | 3.03% |
1.65 | 1.60 | 1.65 | 102 222 | 15:25 |
| MIESZKO | MSO | 2.83 | 2.91% |
2.75 | 2.67 | 2.83 | 364 526 | 16:04 |
| MOSTALPLC | MSP | 64.00 | 9.78% |
58.30 | 58.60 | 64.00 | 169 918 | 16:09 |
| MOSTALWAR | MSW | 67.25 | 0.15% |
67.15 | 66.05 | 67.65 | 229 261 | 16:20 |
| MOSTALEXP | MSX | 1.74 | 2.35% |
1.70 | 1.69 | 1.76 | 1 262 451 | 16:28 |
| MOSTALZAB | MSZ | 4.47 | 4.68% |
4.27 | 4.27 | 4.51 | 10 330 513 | 16:29 |
| MEDIATEL | MTL | 11.30 | 5.04% |
11.90 | 10.61 | 11.50 | 154 243 | 15:32 |
| MUZA | MZA | 7.67 | 0.00% |
7.67 | 7.25 | 7.67 | 13 828 | 16:20 |
| NORTCOAST | NCT | 1.57 | 1.95% |
1.54 | 1.54 | 1.58 | 65 255 | 15:05 |
| NETMEDIA | NEM | 7.80 | 2.63% |
7.60 | 7.50 | 7.85 | 415 330 | 16:28 |
| NETIA | NET | 5.05 | 1.00% |
5.00 | 5.02 | 5.07 | 11 791 569 | 16:20 |
| NAFTA | NFT | 29.80 | 1.02% |
29.50 | 29.50 | 29.80 | 74 406 | 16:20 |
| NTTSYSTEM | NTT | 1.16 | 0.87% |
1.15 | 1.12 | 1.17 | 162 820 | 16:20 |
| PANOVA | NVA | 31.99 | 8.48% |
29.49 | 29.00 | 31.99 | 482 764 | 16:22 |
| NOVITUS | NVS | 23.60 | 1.17% |
23.88 | 23.40 | 23.60 | 169 448 | 16:20 |
| NOVITA | NVT | 25.41 | 1.28% |
25.74 | 25.31 | 25.97 | 334 194 | 15:57 |
| ONE2ONE | O2O | 7.02 | 0.57% |
6.98 | 6.90 | 7.15 | 294 953 | 16:21 |
| ORZBIALY | OBL | 16.70 | 1.89% |
16.39 | 15.87 | 16.70 | 5 379 047 | 16:20 |
| ODLEWNIE | ODL | 1.15 | 0.00% |
1.15 | 1.15 | 1.15 | 38 008 | 15:09 |
| OLYMPIC | OEG | 4.18 | 1.95% |
4.10 | 3.90 | 4.31 | 29 582 | 16:20 |
| PETROLINV | OIL | 23.65 | 26.07% |
18.76 | 22.50 | 24.59 | 136 194 318 | 16:29 |
| ORCOGROUP | OPG | 29.95 | 0.17% |
29.90 | 29.20 | 30.00 | 242 116 | 14:44 |
| OPONEO.PL | OPN | 6.20 | 0.16% |
6.21 | 6.09 | 6.25 | 138 286 | 16:20 |
| OPTIMUS | OPT | 1.31 | 3.15% |
1.27 | 1.26 | 1.33 | 895 325 | 16:20 |
| ORBIS | ORB | 40.40 | 3.19% |
39.15 | 38.31 | 40.50 | 619 724 | 16:25 |
| ORZEL | ORZ | 1.36 | 0.73% |
1.37 | 1.33 | 1.38 | 58 182 | 16:23 |
| PBG | PBG | 208.50 | 1.71% |
205.00 | 203.10 | 210.00 | 7 502 866 | 16:28 |
| POLICE | PCE | 7.11 | 6.12% |
6.70 | 6.75 | 7.16 | 4 744 365 | 16:27 |
| PCGUARD | PCG | 2.69 | 3.46% |
2.60 | 2.56 | 2.71 | 375 756 | 16:20 |
| PEKAES | PEK | 11.10 | 0.89% |
11.20 | 11.01 | 11.49 | 192 944 | 16:04 |
| PEKAO | PEO | 169.00 | 0.30% |
168.50 | 168.10 | 171.40 | 80 631 043 | 16:29 |
| PEP | PEP | 36.50 | 0.55% |
36.30 | 36.20 | 36.80 | 4 511 341 | 16:29 |
| PAGED | PGD | 25.64 | 1.00% |
25.90 | 25.20 | 26.40 | 881 498 | 16:20 |
| PGF | PGF | 47.00 | 0.11% |
46.95 | 46.50 | 47.50 | 1 329 706 | 16:20 |
| POINTGROUP | PGM | 1.93 | 1.03% |
1.95 | 1.89 | 1.96 | 678 752 | 16:20 |
| PGNIG | PGN | 3.59 | 0.56% |
3.57 | 3.55 | 3.60 | 55 170 619 | 16:29 |
| PEGAS | PGS | 66.70 | 1.60% |
65.65 | 66.00 | 67.30 | 16 922 | 13:05 |
| PROJPRZEM | PJP | 14.60 | 2.41% |
14.96 | 14.13 | 15.10 | 100 035 | 16:20 |
| PKNORLEN | PKN | 35.80 | 0.56% |
35.60 | 35.47 | 36.20 | 86 690 846 | 16:29 |
| PKOBP | PKO | 38.15 | 0.00% |
38.15 | 37.80 | 38.47 | 72 287 161 | 16:29 |
| POLNA | PLA | 12.37 | 8.51% |
11.40 | 11.20 | 12.37 | 373 135 | 16:20 |
| POLCOLOR | PLT | 0.46 | 2.22% |
0.45 | 0.44 | 0.46 | 116 338 | 15:16 |
| PLASTBOX | PLX | 17.00 | 0.71% |
16.88 | 16.80 | 17.08 | 729 357 | 16:20 |
| PLAZACNTR | PLZ | 6.18 | 2.32% |
6.04 | 5.98 | 6.18 | 107 581 | 16:20 |
| PRIMAMODA | PMA | 4.00 | 0.25% |
4.01 | 4.00 | 4.07 | 85 688 | 15:16 |
| PERMEDIA | PMD | 8.87 | 3.86% |
8.54 | 8.51 | 8.87 | 76 357 | 15:40 |
| PEMUG | PMG | 1.81 | 0.56% |
1.80 | 1.80 | 1.81 | 591 697 | 16:20 |
| PAMAPOL | PMP | 5.30 | 1.73% |
5.21 | 5.13 | 5.30 | 391 174 | 16:21 |
| POLNORD | PND | 38.07 | 2.89% |
37.00 | 37.00 | 38.10 | 6 233 782 | 16:20 |
| POLREST | POL | 0.59 | 1.72% |
0.58 | 0.58 | 0.60 | 113 444 | 16:09 |
| PEPEES | PPS | 0.45 | 0.00% |
0.45 | 0.43 | 0.45 | 68 270 | 16:04 |
| POLAQUA | PQA | 16.74 | 0.59% |
16.84 | 16.70 | 16.99 | 1 439 385 | 16:29 |
| PROCHNIK | PRC | 0.48 | 6.67% |
0.45 | 0.44 | 0.48 | 647 847 | 15:25 |
| PROCAD | PRD | 3.92 | 8.29% |
3.62 | 3.64 | 3.92 | 151 715 | 15:33 |
| PROCHEM | PRM | 21.22 | 5.57% |
20.10 | 20.00 | 21.22 | 52 241 | 16:20 |
| PRONOX | PRO | 0.92 | 0.00% |
0.92 | 0.92 | 0.92 | 224 011 | 15:14 |
| ZPUE | PUE | 140.20 | 0.14% |
140.00 | 140.00 | 140.40 | 49 287 | 14:40 |
| POLIMEXMS | PXM | 4.68 | 2.18% |
4.58 | 4.55 | 4.70 | 8 067 735 | 16:20 |
| QUMAKSEK | QSM | 16.65 | 0.30% |
16.70 | 16.44 | 16.65 | 537 228 | 16:20 |
| RAFAMET | RAF | 17.80 | 0.28% |
17.75 | 17.70 | 17.99 | 17 604 | 14:38 |
| RAINBOW | RBW | 7.30 | 0.27% |
7.28 | 7.10 | 7.30 | 92 760 | 13:58 |
| RUCH | RCH | 8.76 | 1.02% |
8.85 | 8.76 | 8.84 | 233 888 | 15:54 |
| RADPOL | RDL | 8.08 | 3.72% |
7.79 | 7.79 | 8.15 | 483 871 | 16:24 |
| REDAN | RDN | 3.72 | 6.90% |
3.48 | 3.49 | 3.79 | 871 038 | 16:20 |
| RESBUD | RES | 13.73 | 4.02% |
13.20 | 12.90 | 13.73 | 53 189 | 15:45 |
| RAFAKO | RFK | 13.35 | 4.30% |
12.80 | 12.90 | 13.49 | 3 387 217 | 16:20 |
| REINHOLD | RHD | 7.34 | 15.59% |
6.35 | 6.20 | 7.34 | 154 679 | 16:29 |
| RELPOL | RLP | 3.80 | 1.33% |
3.75 | 3.70 | 3.80 | 32 211 | 15:04 |
| REMAK | RMK | 30.89 | 1.15% |
31.25 | 30.50 | 31.62 | 68 077 | 15:44 |
| RONSON | RON | 1.68 | 3.07% |
1.63 | 1.65 | 1.68 | 67 234 | 16:20 |
| ROPCZYCE | RPC | 17.60 | 1.79% |
17.29 | 17.29 | 17.80 | 303 150 | 16:29 |
| SEKO | SEK | 8.82 | 3.76% |
8.50 | 8.62 | 9.00 | 58 990 | 16:20 |
| SILVANO | SFG | 5.75 | 0.86% |
5.80 | 5.70 | 5.85 | 115 447 | 16:20 |
| SFINKS | SFS | 11.70 | 5.50% |
11.09 | 11.05 | 11.70 | 139 750 | 16:01 |
| SYGNITY | SGN | 14.36 | 3.38% |
13.89 | 13.80 | 14.45 | 5 950 303 | 16:29 |
| SNIEZKA | SKA | 39.49 | 0.60% |
39.73 | 39.49 | 39.78 | 43 923 | 16:20 |
| SKOTAN | SKT | 2.22 | 1.83% |
2.18 | 2.14 | 2.27 | 5 142 257 | 16:29 |
| SKYEUROPE | SKY | 0.16 | 5.88% |
0.17 | 0.16 | 0.17 | 37 359 | 15:25 |
| SIMPLE | SME | 6.30 | 2.44% |
6.15 | 6.10 | 6.30 | 134 731 | 13:51 |
| SANOK | SNK | 12.97 | 1.33% |
12.80 | 12.80 | 12.98 | 138 346 | 14:56 |
| SYNTHOS | SNS | 1.41 | 0.70% |
1.42 | 1.39 | 1.44 | 550 559 | 16:20 |
| SANWIL | SNW | 0.04 | 0.00% |
0.04 | 0.04 | 0.04 | 97 930 | 15:23 |
| STALPROFI | STF | 14.76 | 1.60% |
15.00 | 14.44 | 15.00 | 403 284 | 16:06 |
| STALPROD | STP | 446.00 | 1.29% |
440.30 | 440.30 | 449.80 | 1 705 185 | 16:08 |
| STALEXP | STX | 1.73 | 0.58% |
1.72 | 1.71 | 1.74 | 785 823 | 16:09 |
| SUWARY | SUW | 48.15 | 0.10% |
48.20 | 48.15 | 48.20 | 27 461 | 10:12 |
| SWISSMED | SWD | 2.06 | 3.00% |
2.00 | 1.97 | 2.10 | 433 197 | 16:20 |
| SECOGROUP | SWG | 31.94 | 0.19% |
32.00 | 31.01 | 32.00 | 58 423 | 16:20 |
| SWARZEDZ | SWZ | 0.07 | 0.00% |
0.07 | 0.06 | 0.07 | 118 698 | 16:20 |
| TELL | TEL | 11.10 | 2.78% |
10.80 | 10.38 | 11.10 | 522 261 | 16:20 |
| TERESA | TER | 13.10 | 0.77% |
13.00 | 12.70 | 13.10 | 8 922 | 11:36 |
| TETA | TET | 10.40 | 3.08% |
10.73 | 10.26 | 10.70 | 217 177 | 16:26 |
| TECHMEX | TEX | 1.77 | 0.00% |
1.77 | 1.68 | 1.82 | 2 531 519 | 16:20 |
| TORFARM | TFM | 70.65 | 0.21% |
70.50 | 70.00 | 70.80 | 60 442 | 16:20 |
| TFONE | TFO | 5.28 | 0.19% |
5.27 | 5.19 | 5.48 | 388 964 | 16:20 |
| TIM | TIM | 9.49 | 0.42% |
9.53 | 9.49 | 9.60 | 65 522 | 16:20 |
| TRASINTUR | TIN | 0.53 | 1.85% |
0.54 | 0.53 | 0.55 | 278 334 | 16:26 |
| TALEX | TLX | 12.80 | 1.59% |
12.60 | 12.60 | 12.80 | 34 803 | 16:20 |
| TPSA | TPS | 16.30 | 0.31% |
16.25 | 16.04 | 16.38 | 69 147 686 | 16:22 |
| TRITON | TRI | 3.67 | 2.23% |
3.59 | 3.54 | 3.67 | 108 113 | 15:50 |
| TUP | TUP | 7.35 | 0.96% |
7.28 | 7.08 | 7.35 | 150 705 | 15:00 |
| TRAVELPL | TVL | 19.10 | 0.53% |
19.00 | 19.10 | 19.45 | 16 562 | 15:16 |
| TVN | TVN | 16.75 | 1.47% |
17.00 | 16.70 | 17.26 | 18 773 905 | 16:29 |
| UNIMA | U2K | 6.20 | 0.32% |
6.18 | 6.12 | 6.20 | 22 440 | 16:20 |
| UNICREDIT | UCG | 7.85 | 1.16% |
7.76 | 7.80 | 7.85 | 793 874 | 16:20 |
| ULMA | ULM | 79.95 | 0.25% |
80.15 | 77.75 | 80.50 | 130 413 | 16:20 |
| VARIANT | VRT | 3.78 | 0.27% |
3.77 | 3.73 | 3.78 | 11 240 | 14:53 |
| VISTULA | VST | 3.23 | 6.95% |
3.02 | 3.05 | 3.29 | 7 473 210 | 16:29 |
| WASKO | WAS | 1.66 | 2.47% |
1.62 | 1.62 | 1.70 | 354 371 | 16:07 |
| WANDALEX | WDX | 3.35 | 5.68% |
3.17 | 3.04 | 3.48 | 260 207 | 15:45 |
| WOLAINFO | WIN | 3.33 | 0.00% |
3.33 | 3.26 | 3.33 | 39 767 | 16:20 |
| WILBO | WLB | 2.76 | 0.36% |
2.75 | 2.70 | 2.76 | 104 918 | 14:59 |
| WSIP | WSP | 17.00 | 0.00% |
17.00 | 16.90 | 17.05 | 177 036 | 16:20 |
| WAWEL | WWL | 324.90 | 9.76% |
296.00 | 295.00 | 324.90 | 1 429 884 | 16:26 |
| WARIMPEX | WXF | 8.10 | 0.86% |
8.17 | 8.10 | 8.27 | 278 146 | 16:20 |
| YAWAL | YWL | 21.45 | 15.14% |
18.63 | 18.65 | 22.53 | 427 767 | 16:20 |
| PULAWY | ZAP | 77.00 | 4.76% |
73.50 | 73.90 | 77.00 | 4 341 995 | 16:25 |
| ZETKAMA | ZKA | 12.10 | 0.92% |
11.99 | 11.75 | 12.38 | 32 686 | 15:17 |
| ZELMER | ZLR | 42.47 | 0.07% |
42.50 | 41.70 | 42.50 | 155 929 | 15:44 |
| ZASTAL | ZST | 2.50 | 0.40% |
2.51 | 2.50 | 2.54 | 425 794 | 16:20 |
| STAPORKOW | ZUK | 11.60 | 0.43% |
11.55 | 11.30 | 11.60 | 23 035 | 16:01 |
| ZYWIEC | ZWC | 490.00 | 0.02% |
490.10 | 484.00 | 490.00 | 46 622 | 16:20 |