Notowania GPW

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	58 874,76	-0,84%	59 361,37	59 390,73	58 739,59	59 376,35	701 055 736	15:31
WIG20	1 969,23	-1,03%	1 990,18	1 990,80	1 961,71	1 989,73	559 226 553	15:46
WIG30	2 333,74	-0,99%	2 355,47	2 356,58	2 325,14	2 357,09	602 955 321	15:46
mWIG40	4 390,12	-0,10%	4 389,58	4 397,10	4 371,38	4 394,30	100 389 288	15:31
sWIG80	19 107,82	-0,28%	19 243,77	19 243,77	19 080,01	19 162,11	47 548 093	15:31
WIG-BANKI	5 479,25	-0,89%	5 517,60	5 545,27	5 462,66	5 528,39	78 781 932	15:31
WIG-BUDOW	4 042,68	0,21%	4 036,63	4 047,83	4 004,18	4 034,12	6 286 179	15:31
WIG-CHEMIA	9 491,04	0,76%	9 453,29	9 555,44	9 398,41	9 419,57	11 148 541	15:31
WIG-ENERG	2 523,90	-0,58%	2 558,50	2 568,46	2 518,46	2 538,55	40 937 847	15:31
WIG-INFO	4 120,55	-0,44%	4 100,79	4 133,62	4 100,79	4 138,89	12 242 969	15:31
WIG-MEDIA	6 381,28	-0,90%	6 420,39	6 495,91	6 368,97	6 439,42	977 635	15:31
WIG-NRCHOM	2 781,98	0,14%	2 788,34	2 788,34	2 765,26	2 778,16	4 118 853	15:31
WIG-PALIWA	5 750,95	-1,77%	5 837,02	5 853,71	5 746,58	5 854,55	78 762 008	15:31
WIG-Poland	60 021,78	-0,92%	60 322,13	60 322,13	60 021,78	60 582,07	689 810 746	15:15
WIG-SPOZYW	3 949,15	-1,57%	3 988,41	4 025,99	3 938,65	4 012,33	7 689 772	15:31
WIG-TELKOM	992,23	-1,70%	1 011,43	1 012,62	983,04	1 009,43	17 723 797	15:31
WIG20lev	414,90	-2,33%	425,00	425,24	412,84	424,81	534 019 599	15:31
WIG20short	3 573,97	1,17%	3 531,96	3 582,51	3 530,97	3 532,74	534 019 599	15:31
INNOVATOR	1 004,57	0,10%	1 004,57	1 004,57	1 004,57	1 003,60	93 908 981	11:15
InvestorMS	4 980,58	-0,14%	4 980,58	4 980,58	4 980,58	4 987,38	244 923 454	11:15
mWIG40dvp	10,74	0,00%	10,74	10,74	10,74	10,74	100 414 215	11:00
mWIG40TR	5 830,10	-0,08%	5 828,40	5 837,71	5 808,10	5 834,66	99 931 130	15:30
sWIG80dvp	95,98	0,00%	95,98	95,98	95,98	95,98	47 622 708	11:00
sWIG80TR	24 885,65	-0,27%	25 059,28	25 059,28	24 864,76	24 952,94	47 495 796	15:30
WIG20dvp	(0,00)	-	0,00	-	0,00	0,00	534 516 955	11:00
WIG20TR	3 605,68	-1,06%	3 642,71	3 642,71	3 595,27	3 644,29	528 175 141	15:30
WIG30TR	4 212,82	-1,17%	4 239,87	4 239,87	4 212,82	4 262,89	577 226 296	15:15
WIG-CEE	1 387,67	-0,13%	1 391,20	1 391,20	1 387,67	1 389,53	7 465 091	15:15
WIGdiv	1 203,44	-0,54%	1 206,07	1 209,35	1 199,31	1 210,02	114 485 988	15:31
WIG-ESG	9 440,77	-0,92%	9 521,87	9 525,89	9 415,69	9 528,27	650 483 251	15:31
WIG.GAMES	22 895,56	-1,58%	23 291,60	23 319,34	22 745,78	23 264,00	100 187 869	15:31
WIG-GORNIC	6 067,91	-0,77%	6 115,55	6 151,80	6 049,69	6 114,87	68 278 428	15:31
WIG-LEKI	6 868,32	-1,86%	7 059,78	7 097,85	6 815,75	6 998,82	22 971 475	15:31
WIG-MOTO	4 988,97	0,60%	4 977,56	4 990,09	4 946,60	4 959,29	2 145 507	15:31
WIG.MS-BAS	13 225,92	-0,76%	13 360,70	13 446,82	13 217,46	13 327,67	102 113 572	15:31
WIG.MS-FIN	8 254,91	-0,72%	8 295,95	8 328,71	8 229,80	8 314,66	104 749 934	15:31
WIG.MS-PET	7 805,26	-1,58%	7 890,79	7 934,56	7 799,12	7 930,53	87 284 532	15:31
WIG-ODZIEZ	5 581,29	-0,57%	5 581,43	5 646,84	5 560,60	5 613,54	23 605 843	15:31
WIGtech	14 629,97	-0,96%	14 670,84	14 670,84	14 629,97	14 771,68	136 623 869	15:15
WIGtechTR	15 078,23	-0,82%	15 203,53	15 203,53	15 027,23	15 203,25	136 448 541	15:31
WIG-Ukrain	528,79	0,17%	530,20	530,20	528,79	527,88	7 181 936	15:15

Reklama

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7400	-3,35%	2,8500	2,8500	2,6800	61 118	166 975	15:25
08OCTAVA (08N)	1,0300	0,00%	1,0300	1,0300	1,0300	7	7	15:14
11BIT (11B)	525,5000	-0,10%	522,0000	530,0000	519,0000	8 948	4 691 794	15:22
3RGAMES (3RG)	0,6200	-2,82%	0,6380	0,6600	0,6200	9 784	6 313	13:34
4FUNMEDIA (4FM)	6,8000	-12,82%	7,8200	7,8200	6,8000	9 362	66 083	15:19
ABPL (ABE)	46,5000	0,22%	46,8000	46,8000	46,1000	1 240	57 530	15:29
ACAUTOGAZ (ACG)	36,3000	-1,63%	37,1000	37,1000	36,3000	1 197	44 129	15:15
ACTION (ACT)	11,4000	0,44%	11,4000	11,5500	11,1000	16 073	181 241	15:26
ADIUVO (ADV)	6,1000	3,39%	6,1000	6,1000	6,1000	5	31	09:00
AGORA (AGO)	6,8800	-0,86%	7,0000	7,0000	6,8600	3 027	20 865	14:55
AGROTON (AGT)	6,0000	1,01%	6,1000	6,2400	6,0000	24 051	147 379	15:23
AIGAMES (ALG)	9,8200	-0,81%	9,9000	9,9000	9,5400	14 885	146 315	13:03
AILLERON (ALL)	15,4500	-0,96%	15,6500	15,6500	15,3000	4 647	71 652	15:29
AIRWAY (AWM)	1,7340	-2,36%	1,7440	1,7860	1,7220	38 843	68 065	15:23
ALIOR (ALR)	24,1500	0,00%	24,1500	24,3600	23,9600	138 097	3 333 628	15:30
ALLEGRO (ALE)	55,8100	-0,69%	56,2000	56,6800	55,4900	774 407	43 384 898	15:30
ALTA (AAT)	1,6600	-0,30%	1,6600	1,6600	1,6600	900	1 494	10:48
ALTUSTFI (ALI)	1,8300	-2,40%	1,8500	1,8500	1,7550	15 515	28 186	15:22
ALUMETAL (AML)	61,4000	-0,97%	62,0000	62,2000	60,6000	18 306	1 133 447	15:03
AMBRA (AMB)	21,8000	-0,46%	22,0000	22,0000	21,6000	2 350	51 231	15:16
AMICA (AMC)	146,6000	-0,14%	146,8000	146,8000	145,0000	1 076	157 268	15:30
AMPLI (APL)	0,8150	0,62%	0,8100	0,8150	0,8100	1 300	1 057	15:30
AMREST (EAT)	32,4800	-3,04%	33,0600	33,4200	32,3400	441 733	14 613 537	15:31
ANSWEAR (ANR)	34,2000	-0,87%	34,0000	35,3000	34,0000	8 018	277 320	15:29
APATOR (APT)	23,8000	-0,42%	23,9000	24,3000	23,6000	4 690	111 866	15:27
APLISENS (APN)	11,0000	-1,79%	11,0000	11,4000	11,0000	984	11 020	11:33
APSENERGY (APE)	4,0400	2,02%	4,0400	4,0400	4,0000	2 314	9 268	15:22
ARCHICOM (ARH)	22,7000	-0,44%	22,7000	22,7000	22,6000	1 028	23 290	14:59
ARCTIC (ATC)	6,2500	0,16%	6,1600	6,3500	6,1000	75 826	472 551	15:17
ARTERIA (ARR)	6,6000	-5,04%	7,1000	7,1000	6,6000	4 052	26 748	12:52
ARTIFEX (ART)	17,1500	-4,72%	18,5500	18,5500	17,0000	27 930	477 944	15:23
ASBIS (ASB)	16,7000	-1,42%	16,9400	17,0400	16,5600	166 423	2 804 038	15:31
ASMGROUP (ASM)	0,7300	0,00%	0,7400	0,7400	0,7000	650	466	14:24
ASSECOBS (ABS)	36,4000	-0,82%	36,8000	36,8000	36,3000	3 057	111 576	15:29
ASSECOPOL (ACP)	69,5500	-0,50%	69,5000	70,1000	69,3000	82 227	5 738 216	15:30
ASSECOSEE (ASE)	41,3000	-0,72%	41,9000	41,9000	41,3000	653	27 168	15:21
ASTARTA (AST)	37,6500	1,35%	37,8000	38,3000	37,0000	31 906	1 201 892	15:00
ATAL (1AT)	47,8000	0,42%	47,8000	48,3000	47,7000	4 552	217 837	15:21
ATENDE (ATD)	6,4600	-0,62%	6,5000	6,5000	6,3800	32 584	210 627	15:28
ATLANTAPL (ATP)	9,0000	-2,17%	8,8000	9,1000	8,6200	1 376	12 142	10:39
ATLANTIS (ATS)	(0,1620)	-	-	-	-	-	-	07:45
ATLASEST (ATL)	(2,3000)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	4,1000	0,00%	4,1000	4,1000	4,0000	293	1 198	13:36
ATREM (ATR)	2,5500	1,59%	2,5200	2,6000	2,5200	2 205	5 637	14:15
AUGA (AUG)	2,1400	-0,93%	2,1400	2,1400	2,1400	1 100	2 354	12:59
AUTOPARTN (APR)	10,2500	0,49%	10,2500	10,3000	10,1500	10 828	110 890	15:12
BAHOLDING (BAH)	0,6180	-2,68%	0,6340	0,6480	0,6170	189 075	118 448	15:27
BBIDEV (BBD)	4,2300	-3,64%	4,3900	4,3900	4,2300	112	482	15:15
BEDZIN (BDZ)	10,7000	0,00%	10,1000	10,7000	10,0000	1 040	10 922	11:34
BENEFIT (BFT)	784,0000	-0,76%	790,0000	790,0000	780,0000	136	106 818	15:30
BERLING (BRG)	4,5000	-2,17%	4,5000	4,5000	4,5000	30 000	135 000	15:30
BEST (BST)	(21,4000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	10,5000	0,00%	10,9000	10,9000	10,5000	1 405	14 949	14:15
BIK	22,6000	0,00%	22,6000	22,6000	22,6000	5	113	09:00
BIOMEDLUB (BML)	11,3500	-1,30%	11,5000	11,7000	11,2200	417 619	4 785 387	15:31
BIOTON (BIO)	5,7400	-0,52%	5,7800	5,8400	5,7000	88 784	512 402	15:27
BNPPPL (BNP)	68,0000	0,29%	68,0000	68,2000	68,0000	1 692	115 091	15:16
BOGDANKA (LWB)	22,5000	-2,17%	23,0000	23,0500	22,5000	10 161	230 519	15:30
BOOMBIT (BBT)	26,4500	-0,19%	26,9000	27,3000	25,6500	24 812	655 331	15:08
BORYSZEW (BRS)	3,2100	-0,31%	3,2300	3,2400	3,2000	14 998	48 241	15:15
BOS	7,9000	-1,25%	8,3000	8,3000	7,8200	24 883	202 281	15:30
BOWIM (BOW)	4,5500	-1,09%	4,6000	4,6000	4,3800	11 707	51 884	14:20
BRASTER (BRA)	1,1300	-2,59%	1,1600	1,1900	1,1220	84 301	96 588	15:24
BUDIMEX (BDX)	298,5000	1,19%	295,0000	299,5000	293,5000	4 562	1 350 849	15:30
BUMECH (BMC)	2,9500	-1,67%	3,0000	3,0000	2,9100	2 218	6 551	13:22
CAPITAL (CPA)	(1,2000)	-	-	-	-	-	-	15:30
CAPTORTX (CTX)	172,0000	-1,14%	172,0000	174,2600	169,0200	1 613	277 366	13:27
CCC	98,2600	-1,74%	100,0000	100,0000	97,1400	85 557	8 444 020	15:30
CCENERGY (CCE)	#0,0400	-37,50%	-	-	-	-	-	13:51
CDPROJEKT (CDR)	168,1000	-3,11%	176,9800	179,0000	167,5000	443 339	75 900 224	15:31
CDRL (CDL)	17,8000	0,00%	17,8000	17,8000	17,8000	10	178	11:18
CELTIC (CPD)	(7,7000)	-	-	-	-	-	-	09:00
CEZ	105,5000	0,86%	106,0000	106,0000	105,5000	135	14 269	12:02
CFI	0,2840	-0,70%	0,2810	0,2840	0,2770	24 263	6 832	15:17
CIECH (CIE)	39,0000	4,14%	37,8000	39,3500	37,7000	231 459	9 011 146	15:30
CIGAMES (CIG)	1,3750	-0,65%	1,3940	1,4040	1,3600	552 660	763 409	15:26
CITYSERV (CTS)	(9,5000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	50,3000	-0,79%	50,7000	51,5000	50,2000	15 171	767 750	15:28
CNT	17,4000	0,58%	17,3000	17,4000	17,3000	1 603	27 740	14:49
COALENERG (CLE)	0,7400	1,37%	0,7200	0,7400	0,6900	34 809	24 798	15:20
COGNOR (COG)	3,1100	-0,96%	3,1500	3,1650	3,0800	57 158	177 028	15:21
COMARCH (CMR)	231,0000	0,87%	226,0000	231,0000	226,0000	1 463	334 793	15:23
COMP (CMP)	55,4000	0,73%	55,0000	55,4000	54,8000	23 471	1 291 063	15:31
COMPERIA (CPL)	6,3000	0,00%	6,2000	6,3000	6,1000	2 180	13 359	13:18
CORMAY (CRM)	1,2990	-0,54%	1,2810	1,3290	1,2750	233 717	300 698	15:14
CPGROUP (CPG)	8,0000	-0,99%	8,0000	8,0000	8,0000	10	80	09:00
CREEPYJAR (CRJ)	875,0000	-2,78%	900,0000	900,0000	845,0000	1 790	1 550 040	15:31
CYFRPLSAT (CPS)	29,7600	-1,26%	30,1200	30,4200	29,3200	305 220	9 095 469	15:31
CZTOREBKA (CZT)	0,6650	0,00%	0,6650	0,6650	0,6650	1 000	665	10:44
DADELO (DAD)	24,0000	-0,58%	24,1500	24,5000	24,0000	2 715	65 496	15:14
DATAWALK (DAT)	186,4000	-1,17%	188,4000	190,0000	186,2000	1 341	251 953	15:22
DEBICA (DBC)	81,0000	-0,49%	81,4000	81,4000	81,0000	7 259	590 841	14:41
DECORA (DCR)	38,3000	2,13%	37,5000	38,5000	37,0000	4 627	175 944	15:27
DEKPOL (DEK)	35,8000	-0,28%	35,8000	35,8000	35,8000	463	16 575	14:08
DELKO (DEL)	17,3400	-0,57%	17,5000	17,5600	17,3000	2 274	39 584	14:37
DEVELIA (DVL)	2,8300	-1,39%	2,8700	2,8800	2,8100	146 588	416 836	15:26
DGA	6,9000	4,55%	6,9000	6,9000	6,7500	90	609	15:23
DIGITREE (DTR)	(6,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	244,7000	-2,20%	250,0000	250,6000	244,2000	81 509	20 137 451	15:31
DOMDEV (DOM)	143,4000	1,85%	141,8000	143,4000	139,2000	3 257	458 531	15:28
DREWEX (DRE)	#0,0500	-90,91%	-	-	-	-	-	15:30
DROZAPOL (DPL)	4,2600	0,00%	4,2600	4,4400	3,9000	27 311	115 447	15:27
ECHO (ECH)	4,2900	0,00%	4,3400	4,3600	4,2900	38 153	164 152	15:25
EDINVEST (EDI)	4,5000	3,69%	4,3600	4,5000	4,3000	3 932	17 252	13:57
EFEKT (EFK)	8,4800	6,00%	8,3000	8,4800	8,3000	1 174	9 916	14:56
EKOEXPORT (EEX)	3,5000	-2,78%	3,6000	3,6000	3,5000	37 924	133 430	15:20
ELEKTROTI (ELT)	7,8800	-1,01%	7,9200	7,9800	7,8600	4 448	35 227	14:28
ELKOP (EKP)	0,6080	-1,94%	0,6200	0,6200	0,6080	64 256	39 367	14:13
ELZAB (ELZ)	4,7000	-1,05%	4,7000	4,7000	4,6600	2 407	11 273	14:02
EMCINSMED (EMC)	14,4000	0,00%	14,4000	14,4000	14,4000	440	6 336	09:19
ENAP (ENP)	1,6200	-5,81%	1,6400	1,6400	1,6200	4 702	7 617	15:22
ENEA (ENA)	7,6200	-0,52%	7,7500	7,7650	7,5150	212 901	1 622 234	15:31
ENELMED (ENE)	17,1000	-2,84%	17,0000	17,1000	17,0000	93	1 587	14:48
ENERGA (ENG)	7,8800	1,03%	7,7800	7,8800	7,7700	42 812	334 526	15:27
ENERGOINS (ENI)	1,9950	-2,68%	1,9950	2,0700	1,9850	26 533	53 645	15:16
ENTER (ENT)	40,0000	0,50%	39,8000	40,5000	39,0000	5 338	214 077	15:29
ERBUD (ERB)	56,0000	0,72%	57,0000	57,0000	55,2000	3 198	179 689	15:23
ERG	(51,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	18,3000	-1,08%	18,7000	18,7000	18,0000	233	4 224	14:32
ESTAR (EST)	(1,5000)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8200	-1,63%	4,8000	4,8700	4,7000	10 304	49 192	15:17
EUROCASH (EUR)	15,0500	-0,66%	15,1600	15,2300	15,0200	81 840	1 234 629	15:27
EUROHOLD (EHG)	(7,5000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	-0,45%	45,1000	45,1000	44,3000	901	40 425	14:50
FAMUR (FMF)	2,3450	-0,64%	2,3350	2,3800	2,3000	322 136	752 980	15:31
FASING (FSG)	(11,5500)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#2,0000	35,14%	-	-	-	-	-	15:30
FEERUM (FEE)	12,6000	0,00%	12,7000	12,7000	12,6000	121	1 525	11:17
FENGHUA (FGT)	#0,0100	-99,94%	-	-	-	-	-	15:30
FERRO (FRO)	29,8000	0,00%	29,8000	30,0000	29,2000	4 397	130 878	15:09
FERRUM (FER)	3,9100	-2,01%	3,9900	3,9900	3,9100	1 488	5 858	14:08
FMG	(42,8000)	-	-	-	-	-	-	15:30
FON	0,2800	1,08%	0,2790	0,2900	0,2770	18 014	5 123	14:54
FORTE SA (FTE)	50,2000	5,02%	48,9500	50,2000	48,0000	6 732	335 158	15:17
GAMEOPS (GOP)	18,4000	0,99%	18,2200	18,6000	18,1200	828	15 074	15:14
GAMFACTOR (GIF)	14,4600	-1,63%	14,3600	14,7400	14,3200	7 472	108 143	15:06
GETBACK (GBK)	#0,0100	-99,73%	-	-	-	-	-	15:30
GETIN (GTN)	0,7410	0,14%	0,7300	0,7450	0,7300	182 481	134 901	15:09
GETINOBLE (GNB)	0,1700	-1,16%	0,1718	0,1718	0,1688	182 893	31 250	15:28
GLCOSMED (GLC)	4,5300	-1,31%	4,6000	4,7100	4,5300	9 420	42 965	15:01
GOBARTO (GOB)	5,8500	2,63%	5,7000	5,8500	5,7000	318	1 850	12:46
GPW	46,4400	-0,64%	46,7000	46,8800	46,3200	47 034	2 189 730	15:29
GROCLIN (GCN)	2,2200	-1,33%	2,1900	2,2900	2,1500	18 441	40 965	15:31
GRODNO (GRN)	14,3600	-2,84%	14,6600	14,8000	14,3600	37 913	550 839	15:25
GRUPAAZOTY (ATT)	34,9000	-0,96%	35,2200	35,5000	34,9000	57 966	2 033 969	15:29
GTC	6,9600	0,43%	6,9400	7,0000	6,9300	3 470	24 163	15:22
HANDLOWY (BHW)	42,6000	-0,58%	43,0000	43,0000	42,5500	3 024	129 408	15:22
HARPER (HRP)	11,1000	-2,29%	11,5800	11,5800	11,1000	8 271	92 402	15:21
HELIO (HEL)	15,1000	4,86%	14,8000	15,1000	14,0000	2 281	32 848	13:28
HERKULES (HRS)	1,6200	-1,52%	1,6350	1,6350	1,6050	19 157	31 038	15:31
HMINWEST (HMI)	18,3000	-1,08%	18,3000	18,3000	18,3000	5	92	09:11
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	43,8500	1,74%	43,1000	43,9000	43,1000	17 500	759 968	15:29
HYDROTOR (HDR)	30,2000	0,00%	30,2000	30,2000	30,2000	74	2 235	15:25
I2DEV (I2D)	11,3000	-0,88%	11,3000	11,3000	11,3000	2	23	11:32
IALBGR (IAG)	2,5300	3,27%	2,4100	2,5500	2,4000	61 076	148 332	15:30
IBSM (IBS)	(24,0000)	-	-	-	-	-	-	15:30
IDMPL (IDM)	1,5300	-6,13%	1,5600	1,6300	1,4500	11 357	17 108	15:28
IFCAPITAL (IFC)	(0,2290)	-	-	-	-	-	-	07:45
IFIRMA (IFI)	7,8400	1,29%	7,7600	7,8400	7,7400	1 076	8 407	13:58
IFSA (IFR)	0,9800	0,00%	0,9800	0,9800	0,9800	125	123	09:21
IIAAV (IIA)	(80,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	21,3000	1,43%	21,2000	21,4000	20,7000	11 512	242 496	15:31
IMMOBILE (GKI)	2,7200	0,00%	2,8200	2,8200	2,7200	27	76	15:28
IMPEL (IPL)	(13,0000)	-	-	-	-	-	-	07:45
IMPERA (IMP)	4,1000	-2,38%	4,1000	4,2800	3,9800	21 002	85 242	15:25
IMS	3,0500	-6,73%	3,2500	3,2500	2,9500	10 757	33 673	15:23
INC	7,9000	-2,95%	8,1000	8,1000	7,9000	26 946	214 837	15:26
INDYGO (IDG)	(0,2500)	-	-	-	-	-	-	15:30
INGBSK (ING)	173,4000	-0,12%	175,0000	175,0000	171,4000	1 675	289 755	15:30
INPRO (INP)	6,0000	-3,23%	6,1000	6,1000	6,0000	802	4 833	15:10
INSTALKRK (INK)	27,6000	-0,36%	27,6000	27,6000	27,5000	770	21 242	15:31
INTERAOLT (IRL)	19,8600	0,30%	20,0000	20,0000	19,8000	6 337	126 487	14:52
INTERBUD (ITB)	1,3000	1,56%	1,3000	1,3000	1,3000	100	130	15:30
INTERCARS (CAR)	314,0000	1,29%	311,0000	314,0000	311,0000	2 313	723 943	15:29
INTERFERI (INF)	4,1000	-4,21%	4,1000	4,1000	4,1000	430	1 763	12:28
INTERSPPL (IPO)	1,2200	-0,41%	1,2700	1,2700	1,2200	8 731	10 707	12:55
INTROL (INL)	5,2800	-2,22%	5,4200	5,4600	5,2800	6 405	34 394	11:12
INVISTA (INV)	0,8800	-18,52%	1,0500	1,0500	0,8800	12 211	11 253	15:24
IPOPEMA (IPE)	5,7000	2,15%	5,5400	5,7600	5,5200	17 938	100 933	15:13
ITMTRADE (ITM)	0,3870	-15,50%	0,4600	0,4600	0,3870	27 239	11 013	15:12
IZOBLOK (IZB)	39,5000	1,28%	38,1000	39,5000	38,0000	1 715	65 712	14:59
IZOLACJA (IZO)	2,8600	2,14%	2,9000	2,9000	2,7200	2 132	5 862	14:41
IZOSTAL (IZS)	3,5000	0,00%	3,4900	3,5000	3,4500	6 413	22 234	15:02
JJAUTO (JJO)	(9,7000)	-	-	-	-	-	-	15:30
JSW	30,3000	-2,48%	31,0000	31,0700	30,3000	350 776	10 758 291	15:31
JWCONSTR (JWC)	3,7000	-0,27%	3,7000	3,7000	3,6000	220 797	816 929	12:17
JWWINVEST (JWW)	(2,6400)	-	-	-	-	-	-	09:00
K2HOLDING (K2H)	27,0000	0,37%	27,5000	27,5000	26,0000	2 882	76 433	14:40
KBDOM (KBD)	0,4000	8,11%	0,4000	0,4000	0,4000	300	120	15:30
KCI	1,0600	1,44%	1,0200	1,0850	1,0200	83 206	89 170	15:16
KDMSHIPING (KDM)	#1,2800	-8,57%	-	-	-	-	-	15:30
KERNEL (KER)	50,7000	-2,87%	52,4000	52,4000	50,5000	101 942	5 221 169	15:30
KETY (KTY)	591,0000	1,90%	580,0000	594,0000	580,0000	21 065	12 411 083	15:30
KGHM (KGH)	196,5000	-0,56%	197,6000	199,1000	195,6500	291 203	57 512 241	15:31
KGL	17,0000	0,00%	17,2500	17,2500	17,0000	910	15 503	12:51
KINOPOL (KPL)	14,3000	-2,39%	14,6500	14,6500	14,3000	3 975	57 319	15:29
KOGENERA (KGN)	35,1000	-0,28%	35,2000	35,2000	34,8000	6 552	229 747	15:16
KOMPAP (KMP)	15,5000	0,00%	15,5000	15,5000	15,5000	45	698	10:07
KOMPUTRON (KOM)	3,1700	-4,23%	3,1700	3,3100	3,1200	5 982	18 984	15:05
KPPD (KPD)	48,8000	-13,63%	54,5000	54,5000	48,0000	4 413	221 826	15:25
KRAKCHEM (KCH)	0,5400	-6,90%	0,5800	0,5800	0,5400	22 026	11 985	15:30
KREC (KRC)	18,2000	2,25%	17,8000	18,2000	17,4000	7 844	140 616	15:29
KREDYTIN (KRI)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:08
KRKA (KRK)	477,0000	0,63%	480,0000	480,0000	477,0000	45	21 557	13:26
KRUK (KRU)	177,2000	0,06%	176,6000	178,5000	176,6000	9 117	1 616 137	15:31
KRUSZWICA (KSW)	(66,0000)	-	-	-	-	-	-	07:45
KRVITAMIN (KVT)	19,6000	-1,51%	19,8800	19,9000	19,6000	2 366	46 785	15:29
KSGAGRO (KSG)	3,5500	3,20%	3,5800	3,7100	3,4500	84 103	302 665	15:16
LABOPRINT (LAB)	17,5000	0,00%	17,5000	17,5000	17,5000	10	175	15:26
LARK (LRK)	#0,0400	-73,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,8100	-4,49%	1,8100	1,8100	1,8100	105	190	13:14
LENA (LEN)	4,8500	1,04%	4,8000	4,8800	4,8000	6 934	33 488	12:37
LENTEX (LTX)	10,8000	0,47%	10,7500	10,9000	10,7000	8 367	90 117	15:05
LIBET (LBT)	2,4000	0,00%	2,4000	2,4000	2,4000	23 455	56 292	13:13
LIVECHAT (LVC)	125,2000	-0,48%	123,4000	125,2000	120,4000	31 432	3 892 546	15:31
LOKUM (LKD)	20,4000	-0,97%	20,4000	20,6000	20,4000	19 790	403 718	14:38
LOTOS (LTS)	46,7200	-1,54%	47,3100	47,3800	46,3400	275 950	12 952 951	15:30
LPP	8 790,0000	-0,11%	8 725,0000	8 930,0000	8 690,0000	1 647	14 508 205	15:31
LSISOFT (LSI)	15,3000	-2,24%	15,6500	15,7000	15,3000	3 619	55 566	15:20
LUBAWA (LBW)	1,3600	-1,02%	1,3740	1,3800	1,3580	61 224	83 864	15:30
MABION (MAB)	64,7000	-4,85%	70,0000	70,0000	61,4000	252 762	16 570 019	15:31
MAKARONPL (MAK)	6,6000	1,54%	6,5000	6,7800	6,5000	40 917	271 627	14:55
MANGATA (MGT)	79,0000	-0,75%	79,6000	80,0000	79,0000	241	19 223	14:34
MARVIPOL (MVP)	8,7400	-0,68%	8,8800	8,8800	8,7400	884	7 793	14:45
MASTERPHA (MPH)	3,5700	-3,51%	3,7700	3,7700	3,5000	13 418	47 625	13:52
MAXCOM (MXC)	14,7000	0,00%	14,8000	15,0000	14,7000	686	10 124	14:41
MBANK (MBK)	211,0000	1,05%	208,8000	211,8000	207,6000	7 164	1 505 926	15:30
MBWS (MBW)	6,3400	-3,06%	6,7800	6,7800	6,3400	548	3 672	09:55
MCI	18,8500	2,17%	18,2500	18,8500	18,2500	429	7 854	09:33
MDIENERGIA (MDI)	4,0200	-0,99%	4,0300	4,1100	4,0000	24 774	99 574	15:17
MEDIACAP (MCP)	2,2400	1,82%	2,2400	2,2400	2,2400	14 022	31 409	15:02
MEDICALG (MDG)	26,0000	-1,14%	26,2000	26,3000	25,9500	3 571	93 051	15:02
MEDINICE (ICE)	33,0000	1,23%	32,5000	37,7000	32,3000	26 167	897 492	15:25
MEGARON (MEG)	(11,9000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,7500	-1,25%	20,0000	20,0000	19,7500	297	5 875	14:52
MERCATOR (MRC)	235,7000	1,59%	233,0000	239,6000	218,6000	305 319	70 053 789	15:31
MERCOR (MCR)	18,8000	0,53%	18,6500	18,8000	18,3000	3 452	63 645	15:31
MEXPOLSKA (MEX)	2,2100	-2,64%	2,2500	2,2900	2,2100	2 749	6 225	13:40
MFO	39,4000	-2,48%	40,4000	40,4000	38,0000	612	24 024	13:31
MILKILAND (MLK)	0,8000	-2,68%	0,8360	0,8600	0,8000	37 395	30 732	13:53
MILLENNIUM (MIL)	3,7380	-0,64%	3,7600	3,8020	3,7320	218 720	820 915	15:30
MIRACULUM (MIR)	1,3500	-2,17%	1,3350	1,3700	1,3350	9 193	12 385	15:18
MIRBUD (MRB)	4,8600	-0,72%	4,9200	4,9400	4,8000	54 830	266 613	15:30
MLPGROUP (MLG)	76,8000	2,13%	76,8000	76,8000	76,8000	4	307	13:42
MLSYSTEM (MLS)	139,0000	-3,07%	148,0000	149,8000	136,4000	42 966	6 199 044	15:31
MOBRUK (MBR)	390,0000	-1,02%	394,0000	394,0000	389,0000	1 996	780 388	15:29
MOJ	(1,6500)	-	-	-	-	-	-	09:00
MOL	25,6000	-1,01%	25,6000	25,8200	25,5400	400	10 258	15:07
MONNARI (MON)	2,4000	-0,83%	2,4100	2,4800	2,4000	14 635	35 427	15:31
MOSTALPLC (MSP)	12,9000	-7,86%	13,0500	13,0500	12,6000	10 392	133 773	15:19
MOSTALWAR (MSW)	7,1800	-2,18%	7,3600	7,7800	7,0600	38 187	282 004	15:30
MOSTALZAB (MSZ)	1,4750	-2,32%	1,5200	1,5200	1,4750	36 420	54 291	15:10
MUZA (MZA)	(3,8200)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,6000	0,00%	3,6200	3,6200	3,6000	1 640	5 929	12:28
NANOGROUP (NNG)	5,6000	-7,13%	5,9000	5,9900	5,3100	52 596	299 015	15:25
NETIA (NET)	5,6600	0,35%	5,6400	5,6800	5,6200	239	1 353	15:28
NEUCA (NEU)	699,0000	-0,14%	701,0000	702,0000	699,0000	387	271 316	15:30
NEWAG (NWG)	25,8000	1,57%	25,8000	26,3000	25,5000	2 717	70 215	14:56
NEXITY (NXG)	10,0000	-2,44%	10,9000	11,3000	9,8600	13 356	138 671	15:13
NOVATURAS (NTU)	(21,2000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,6400	-4,65%	1,7100	1,7250	1,6200	16 227	26 985	14:21
NOVITA (NVT)	197,5000	0,00%	197,5000	203,0000	197,5000	152	30 422	15:06
NTTSYSTEM (NTT)	7,1000	2,90%	6,8000	7,1000	6,6600	7 132	49 341	14:30
OAT	51,3000	-4,11%	53,7000	53,7000	51,2000	10 052	522 477	15:31
ODLEWNIE (ODL)	5,5200	-1,08%	5,4800	5,5200	5,4800	2 506	13 791	12:56
OEX	18,9000	1,34%	18,5000	18,9000	18,5000	1 042	19 416	11:30
OPENFIN (OPF)	0,7800	-1,02%	0,7800	0,7800	0,7800	4	3	09:27
OPONEO.PL (OPN)	52,2000	0,38%	52,2000	53,4000	52,0000	1 564	82 232	15:00
OPTEAM (OPM)	15,0000	-1,64%	15,1000	15,2000	15,0000	3 574	54 042	15:30
ORANGEPL (OPL)	7,0400	-2,70%	7,2850	7,2850	7,0000	1 219 665	8 639 668	15:31
ORCOGROUP (OPG)	1,9900	7,57%	1,8500	1,9900	1,8100	120	223	14:22
ORZBIALY (OBL)	16,4000	-0,61%	16,7500	16,8500	16,3500	4 193	69 346	15:00
OTLOG (OTS)	8,2800	-0,24%	8,2800	8,2800	8,2800	1 063	8 802	14:06
OTMUCHOW (OTM)	2,2600	-5,04%	2,4000	2,4000	2,2600	16 187	37 048	14:15
OVOSTAR (OVO)	71,0000	7,58%	66,0000	72,5000	66,0000	154	10 806	12:29
PAMAPOL (PMP)	2,1900	0,92%	2,1400	2,1900	2,1300	2 343	5 011	15:08
PANOVA (NVA)	14,0000	-5,41%	14,0500	14,4500	14,0000	2 814	39 460	14:51
PATENTUS (PAT)	0,9800	0,00%	0,9800	0,9940	0,9800	6 104	6 016	15:23
PBG	#0,0480	-4,00%	-	-	-	-	-	15:19
PBKM (BKM)	81,0000	1,25%	80,4000	81,0000	80,4000	1 150	92 609	15:11
PBSFINANSE (PBF)	0,4320	-8,09%	0,4320	0,4320	0,4320	5 333	2 304	15:30
PCCEXOL (PCX)	3,1620	1,48%	3,1420	3,1880	3,1160	45 121	142 434	15:03
PCCROKITA (PCR)	74,7000	-0,53%	75,4000	75,4000	74,7000	662	49 561	15:15
PCFGROUP (PCF)	68,7500	0,59%	69,0000	69,1000	67,9500	9 395	644 110	15:31
PCGUARD (PCG)	#0,0100	-99,15%	-	-	-	-	-	15:30
PEIXIN (PEX)	#0,0100	-99,02%	-	-	-	-	-	15:30
PEKABEX (PBX)	21,3000	-0,47%	21,0000	21,6000	20,9000	21 571	459 258	15:28
PEKAO (PEO)	75,6200	-1,38%	76,8800	76,9600	75,2200	444 077	33 800 457	15:30
PEMANAGER (PEM)	18,6000	-0,27%	18,6000	18,6000	18,6000	158	2 939	14:54
PEP	82,1000	-0,61%	83,5000	83,5000	80,7000	930	76 518	15:26
PEPEES (PPS)	1,5000	0,67%	1,4600	1,5100	1,4600	13 682	20 481	13:37
PGE	8,4260	-1,45%	8,5000	8,6000	8,3920	1 133 623	9 572 668	15:31
PGFGROUP (PGV)	3,6400	0,55%	3,9700	3,9700	3,6300	115 319	438 102	15:18
PGNIG (PGN)	6,7860	-2,05%	6,9000	6,9600	6,7800	2 212 969	15 140 421	15:30
PGODLEW (PGO)	(1,4450)	-	-	-	-	-	-	07:45
PGSSOFT (PSW)	13,4000	-0,74%	13,5000	13,5000	13,4000	105	1 408	14:59
PHARMENA (PHR)	9,7200	-2,70%	9,7000	9,9800	9,7000	821	8 042	15:29
PHN	12,7500	-1,92%	13,0000	13,0000	12,7500	2 665	34 129	13:38
PHOTON (PEN)	12,6000	0,80%	12,6000	12,6000	12,3000	1 285	16 036	15:25
PKNORLEN (PKN)	65,8000	-1,70%	66,7600	66,8800	65,7200	728 716	48 159 337	15:31
PKOBP (PKO)	32,5300	-1,15%	32,7100	33,0000	32,4500	973 465	31 802 882	15:31
PKPCARGO (PKP)	18,0600	-0,77%	18,3800	18,5200	18,0000	33 341	605 557	15:25
PLASTBOX (PLX)	2,0900	-2,34%	2,1500	2,1500	2,0900	10 185	21 401	15:31
PLATYNINW (PIW)	4,3000	-3,15%	4,3000	4,3000	4,3000	942	4 051	11:57
PLAYWAY (PLW)	492,0000	-4,28%	515,0000	517,5000	482,2000	13 720	6 793 007	15:29
PLAZACNTR (PLZ)	1,4400	-0,69%	1,4600	1,4600	1,4400	90	130	15:03
PMPG (PGM)	5,2000	-2,80%	5,2000	5,2000	5,2000	1 200	6 240	09:45
POLICE (PCE)	13,0000	0,39%	13,0000	13,0500	12,9500	3 295	42 923	14:27
POLIMEXMS (PXM)	5,7100	-1,04%	5,7900	5,7900	5,6800	175 223	1 002 241	15:31
POLNORD (PND)	(3,5300)	-	-	-	-	-	-	07:45
POLWAX (PWX)	3,6300	0,55%	3,6900	3,6900	3,5700	3 023	10 941	15:28
POZBUD (POZ)	3,1000	-1,90%	3,1600	3,2000	3,0800	98 476	307 317	15:26
PRAGMAFA (PRF)	23,6000	-0,84%	23,6000	23,6000	23,6000	80	1 888	13:03
PRAGMAINK (PRI)	4,5600	-8,06%	4,8000	4,8000	4,5600	3 560	16 734	14:23
PRAIRIE (PDZ)	0,6860	-0,15%	0,6900	0,6900	0,6750	211 241	144 169	15:21
PRIMAMODA (PMA)	(1,7000)	-	-	-	-	-	-	15:30
PRIMETECH (PTH)	#1,3400	0,00%	-	-	-	-	-	15:30
PROCAD (PRD)	(1,8900)	-	-	-	-	-	-	15:30
PROCHEM (PRM)	19,4000	0,00%	19,4000	19,4000	19,4000	14	272	15:26
PROJPRZEM (PJP)	19,3000	1,05%	19,3000	19,3000	19,3000	10	193	11:20
PROTEKTOR (PRT)	3,9000	-0,51%	3,9200	3,9200	3,9000	10 701	41 814	15:01
PROVIDENT (IPF)	6,5500	0,77%	6,3000	6,5500	6,3000	4 042	26 281	11:13
PULAWY (ZAP)	95,8000	-0,21%	95,8000	95,8000	95,8000	69	6 610	14:57
PUNKPIRAT (PUN)	0,6580	18,77%	0,5560	0,6580	0,5500	539 018	338 716	15:29
PURE (PUR)	111,2000	-1,24%	113,8000	113,8000	111,2000	2 665	300 058	15:25
PZU	32,3900	0,59%	32,2500	32,6400	32,0600	905 455	29 273 431	15:31
QUANTUM (QNT)	49,2000	2,50%	49,6000	49,6000	49,2000	331	16 345	15:30
QUERCUS (QRS)	5,0000	-1,19%	5,0600	5,1000	4,9800	16 657	83 849	15:28
R22	57,0000	0,35%	56,8000	57,4000	55,6000	8 975	507 920	15:18
RADPOL (RDL)	2,8200	-1,05%	2,8400	2,8400	2,8200	855	2 415	09:39
RAFAKO (RFK)	1,2600	-4,83%	1,3380	1,3380	1,2320	895 107	1 131 831	15:31
RAFAMET (RAF)	(18,0000)	-	-	-