Notowania GPW

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	62 832,32	1,16%	62 566,85	62 963,69	62 566,85	62 109,00	202 519 133	09:44
WIG20	2 120,02	1,08%	2 115,79	2 132,96	2 115,79	2 097,31	168 312 039	09:59
WIG30	2 507,10	0,99%	2 505,78	2 520,25	2 505,78	2 482,62	180 034 756	09:59
mWIG40	4 573,12	0,98%	4 545,82	4 576,55	4 545,82	4 528,95	25 995 971	09:44
sWIG80	20 015,15	1,01%	19 919,84	20 026,02	19 913,42	19 814,59	20 042 600	09:44
WIG-BANKI	6 080,02	1,13%	6 044,53	6 092,50	6 044,53	6 012,18	23 175 613	09:44
WIG-BUDOW	4 163,99	0,61%	4 163,97	4 174,41	4 151,96	4 138,91	2 146 424	09:44
WIG-CHEMIA	9 788,41	1,43%	9 746,68	9 830,58	9 746,68	9 650,01	2 165 469	09:44
WIG-ENERG	2 809,66	0,36%	2 810,09	2 822,46	2 786,79	2 799,58	5 851 581	09:44
WIG-INFO	4 064,54	0,10%	4 067,35	4 086,85	4 058,81	4 060,67	2 186 850	09:44
WIG-MEDIA	7 181,12	0,02%	7 209,69	7 209,69	7 065,87	7 179,86	292 484	09:44
WIG-NRCHOM	2 827,07	0,45%	2 827,28	2 831,13	2 820,83	2 814,40	570 751	09:44
WIG-PALIWA	6 140,13	2,29%	6 049,45	6 140,13	6 049,45	6 002,44	24 103 746	09:44
WIG-Poland	(63 345,92)	-	-	-	-	63 345,92	196 917 227	06:30
WIG-SPOZYW	4 237,72	1,18%	4 201,46	4 241,47	4 198,06	4 188,25	2 236 137	09:44
WIG-TELKOM	978,62	1,31%	973,23	978,86	966,70	965,97	1 532 065	09:44
WIG20lev	483,13	2,54%	479,44	487,15	479,44	471,14	150 473 200	09:44
WIG20short	3 303,14	-1,27%	3 316,23	3 316,23	3 288,84	3 345,65	150 473 200	09:44
INNOVATOR	(1 019,74)	-	-	-	-	1 019,74	28 782 593	06:30
InvestorMS	(5 170,22)	-	-	-	-	5 170,22	77 030 349	06:30
mWIG40dvp	(10,74)	-	-	-	-	10,74	26 004 329	05:31
mWIG40TR	6 076,89	1,05%	6 037,27	6 076,89	6 037,27	6 013,45	24 786 480	09:40
sWIG80dvp	(106,00)	-	-	-	-	106,00	20 432 533	05:31
sWIG80TR	26 060,33	0,95%	25 953,01	26 092,46	25 953,01	25 815,89	18 998 253	09:40
WIG20dvp	(0,00)	-	-	-	-	0,00	150 798 651	05:31
WIG20TR	3 895,21	1,40%	3 897,57	3 903,01	3 885,87	3 841,33	140 461 181	09:40
WIG30TR	(4 489,91)	-	-	-	-	4 489,91	161 668 654	06:30
WIG-CEE	(1 443,41)	-	-	-	-	1 443,41	2 011 153	06:30
WIGdiv	1 229,22	0,68%	1 225,03	1 232,12	1 225,03	1 220,89	26 078 045	09:44
WIG-ESG	10 100,77	1,08%	10 073,13	10 129,84	10 073,13	9 992,60	173 353 618	09:44
WIG.GAMES	21 742,83	-0,33%	22 037,69	22 134,20	21 736,94	21 815,64	14 035 097	09:44
WIG-GORNIC	7 039,19	3,79%	7 019,18	7 048,71	6 987,77	6 782,30	50 589 394	09:44
WIG-LEKI	6 069,68	0,71%	6 076,89	6 080,34	6 020,04	6 027,17	4 237 142	09:44
WIG-MOTO	5 261,21	2,54%	5 193,01	5 261,21	5 193,01	5 130,85	1 681 139	09:44
WIG.MS-BAS	15 178,77	1,70%	15 186,65	15 248,05	15 072,18	14 924,94	55 848 377	09:44
WIG.MS-FIN	9 056,35	1,01%	9 030,31	9 101,64	9 018,83	8 965,45	28 703 559	09:44
WIG.MS-PET	8 263,76	2,16%	8 163,81	8 272,29	8 163,81	8 088,88	26 598 509	09:44
WIG-ODZIEZ	6 744,58	0,85%	6 701,90	6 786,87	6 701,90	6 687,41	8 368 387	09:44
WIGtech	(14 175,86)	-	-	-	-	14 175,86	20 889 651	06:30
WIGtechTR	14 626,62	0,25%	14 645,51	14 685,07	14 603,00	14 590,02	20 481 444	09:44
WIG-Ukrain	(587,87)	-	-	-	-	587,87	1 729 201	06:30

Reklama

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8500	1,06%	2,8200	2,8800	2,8200	8 053	22 953	09:44
08OCTAVA (08N)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 414	3 516	09:37
11BIT (11B)	515,5000	-0,58%	520,0000	527,0000	513,5000	645	334 869	09:44
3RGAMES (3RG)	0,8000	0,00%	0,8000	0,8000	0,8000	1 621	1 297	09:25
4FUNMEDIA (4FM)	6,1800	1,31%	6,1800	6,1800	6,1800	252	1 557	09:37
ABPL (ABE)	57,0000	1,06%	56,4000	57,0000	55,6000	1 519	85 563	09:29
ACAUTOGAZ (ACG)	37,6000	0,53%	37,4000	37,6000	37,4000	440	16 476	09:37
ACTION (ACT)	12,3500	-1,20%	12,7500	12,7500	12,2000	27 563	342 843	09:41
ADIUVO (ADV)	#0,0100	-99,81%	-	-	-	-	-	09:00
AGORA (AGO)	8,3200	1,46%	8,4800	8,4800	8,2400	5 112	42 858	09:25
AGROTON (AGT)	6,5200	2,52%	6,4000	6,5800	6,4000	6 180	40 314	09:44
AIGAMES (ALG)	9,3300	0,97%	9,3000	9,3900	9,1400	3 172	29 562	09:30
AILLERON (ALL)	13,2000	2,33%	13,0000	13,5000	13,0000	7 020	92 862	09:44
AIRWAY (AWM)	1,7760	1,95%	1,7400	1,7760	1,7220	10 711	18 608	09:27
ALIOR (ALR)	28,9900	0,62%	28,8800	29,0000	28,7700	59 206	1 712 326	09:43
ALLEGRO (ALE)	54,0000	-1,57%	55,0400	55,4700	53,8100	115 438	6 318 081	09:44
ALTA (AAT)	(2,3400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	1,9000	2,15%	1,8600	1,9000	1,8600	10 690	20 113	09:16
ALUMETAL (AML)	56,6000	1,07%	56,4000	56,8000	56,4000	4 567	259 275	09:43
AMBRA (AMB)	22,5000	0,00%	22,2000	22,5000	22,2000	3 383	75 181	09:44
AMICA (AMC)	156,4000	0,90%	156,2000	156,4000	155,2000	992	154 945	09:43
AMPLI (APL)	(0,9300)	-	-	-	-	-	-	08:30
AMREST (EAT)	31,7600	2,32%	31,0000	31,7600	31,0000	50 502	1 590 107	09:44
ANSWEAR (ANR)	32,5000	0,00%	32,6000	32,7450	32,4000	3 834	124 926	09:44
APATOR (APT)	24,3000	-0,82%	24,5000	24,5000	24,3000	3 378	82 732	09:33
APLISENS (APN)	11,3000	1,80%	11,4000	11,4000	11,3000	194	2 202	09:28
APSENERGY (APE)	4,1200	1,98%	4,1200	4,1200	4,1200	2	8	09:00
ARCHICOM (ARH)	23,0000	0,00%	23,0000	23,0000	23,0000	185	4 255	09:02
ARCTIC (ATC)	6,1400	2,16%	6,0300	6,1400	6,0200	71 404	432 306	09:44
ARTERIA (ARR)	6,9500	2,21%	6,9500	6,9500	6,9500	2	14	09:00
ARTIFEX (ART)	17,0000	0,00%	17,1000	17,5500	16,8000	4 850	83 978	09:39
ASBIS (ASB)	25,9000	7,02%	24,5000	26,3500	24,4500	231 132	5 930 156	09:44
ASMGROUP (ASM)	0,7500	1,35%	0,7500	0,7500	0,7500	3 320	2 490	09:25
ASSECOBS (ABS)	36,1000	-0,55%	37,0000	37,0000	36,1000	1 064	39 168	09:37
ASSECOPOL (ACP)	70,6000	-0,14%	71,0000	71,0000	70,2000	4 900	345 460	09:44
ASSECOSEE (ASE)	39,5000	0,25%	40,3000	40,3000	39,5000	66	2 655	09:42
ASTARTA (AST)	45,9500	2,80%	45,6000	46,0000	45,5000	5 163	236 263	09:44
ATAL (1AT)	47,7000	0,42%	48,0000	48,0000	47,4000	709	33 940	09:35
ATENDE (ATD)	6,4200	0,31%	6,4000	6,4200	6,3800	31 386	200 837	09:43
ATLANTAPL (ATP)	8,6400	0,00%	8,9200	8,9200	8,6400	16	140	09:35
ATLANTIS (ATS)	2,5600	0,00%	2,5600	2,5600	2,5600	1 698	4 347	09:35
ATLASEST (ATL)	(2,2600)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	4,2700	-2,06%	4,3600	4,3600	4,2700	518	2 213	09:10
ATREM (ATR)	2,6000	0,00%	2,6000	2,6000	2,6000	607	1 578	09:05
AUGA (AUG)	2,1400	0,00%	2,1200	2,1400	2,1200	7 940	16 961	09:33
AUTOPARTN (APR)	10,9000	2,35%	10,8000	11,0000	10,7500	65 008	703 550	09:44
BAHOLDING (BAH)	0,5860	3,17%	0,5700	0,5880	0,5700	98 103	56 326	09:37
BBIDEV (BBD)	4,2000	-1,87%	4,2000	4,2000	4,2000	454	1 907	09:33
BEDZIN (BDZ)	#9,3000	-2,11%	-	-	-	-	-	09:07
BENEFIT (BFT)	885,0000	1,03%	885,0000	885,0000	885,0000	1	885	09:09
BERLING (BRG)	#5,8000	1,75%	-	-	-	-	-	09:36
BEST (BST)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
BETACOM (BCM)	10,8000	1,89%	10,8000	10,8000	10,8000	5	54	09:00
BIK	(22,4000)	-	-	-	-	-	-	07:45
BIOMEDLUB (BML)	9,5660	0,69%	9,5100	9,6560	9,3280	106 630	1 012 727	09:44
BIOTON (BIO)	5,4000	0,00%	5,4600	5,5000	5,4000	32 444	176 399	09:44
BNPPPL (BNP)	72,0000	0,28%	72,0000	72,0000	72,0000	378	27 216	09:25
BOGDANKA (LWB)	24,0000	0,63%	23,9500	24,3500	23,9500	8 461	204 244	09:44
BOOMBIT (BBT)	25,9000	-4,60%	26,5000	26,7000	25,0000	24 368	622 736	09:44
BORYSZEW (BRS)	3,2000	-1,84%	3,2500	3,2500	3,1950	59 753	191 877	09:41
BOS	8,3800	-0,71%	8,5800	8,6400	8,3400	6 873	58 199	09:30
BOWIM (BOW)	8,8200	8,89%	8,6000	8,9000	8,4000	159 387	1 387 618	09:44
BRASTER (BRA)	#0,5100	-54,87%	-	-	-	-	-	09:43
BUDIMEX (BDX)	301,0000	0,33%	301,5000	302,0000	300,0000	404	121 579	09:41
BUMECH (BMC)	3,1000	-0,32%	3,1100	3,1200	3,1000	4 360	13 543	09:43
CAPITAL (CPA)	(1,3200)	-	-	-	-	-	-	08:30
CAPTORTX (CTX)	171,0000	-0,35%	172,0000	172,0000	170,9800	14	2 395	09:35
CCC	118,8000	3,30%	116,0000	119,0000	116,0000	56 144	6 628 556	09:44
CCENERGY (CCE)	(0,0700)	-	-	-	-	-	-	07:45
CDPROJEKT (CDR)	163,3000	1,14%	163,0000	165,4000	162,0000	67 446	11 029 947	09:44
CDRL (CDL)	21,0000	-3,23%	21,7000	21,7000	21,0000	482	10 123	09:10
CELTIC (CPD)	(7,7500)	-	-	-	-	-	-	09:00
CEZ	107,0000	0,00%	106,0000	107,0000	106,0000	55	5 849	09:12
CFI	0,2730	0,00%	0,2690	0,2730	0,2690	4 761	1 292	09:17
CIECH (CIE)	42,7500	1,79%	42,3500	42,8000	42,3500	16 511	703 585	09:44
CIGAMES (CIG)	1,3290	-2,28%	1,3700	1,3700	1,3050	514 741	688 462	09:44
CITYSERV (CTS)	13,0100	5,00%	12,6000	13,0100	12,6000	235	3 015	09:04
CLNPHARMA (CLN)	46,9000	0,97%	47,0000	47,0500	46,5000	1 056	49 505	09:41
CNT	18,2500	0,00%	18,2500	18,2500	18,2500	95	1 734	09:00
COALENERG (CLE)	0,7460	0,00%	0,7460	0,7460	0,7460	1 600	1 194	09:39
COGNOR (COG)	3,3000	4,43%	3,2000	3,3600	3,1850	405 583	1 329 997	09:42
COMARCH (CMR)	228,0000	0,00%	228,0000	228,0000	228,0000	56	12 768	09:26
COMP (CMP)	55,4000	2,59%	55,0000	56,0000	54,6000	9 861	544 207	09:34
COMPERIA (CPL)	6,5000	0,00%	6,5000	6,5000	6,5000	1 022	6 643	09:44
CORMAY (CRM)	1,2560	-2,64%	1,2890	1,2890	1,2290	141 824	177 743	09:43
CPGROUP (CPG)	7,7600	0,26%	7,8600	7,8600	7,7600	105	815	09:10
CREEPYJAR (CRJ)	840,0000	1,94%	824,0000	845,0000	824,0000	237	197 386	09:36
CYFRPLSAT (CPS)	29,5000	1,24%	29,3400	29,5000	29,1400	27 756	815 527	09:44
CZTOREBKA (CZT)	(0,6200)	-	-	-	-	-	-	09:00
DADELO (DAD)	25,8200	-0,65%	25,7050	25,9000	25,6000	945	24 341	09:41
DATAWALK (DAT)	164,0000	1,86%	161,0000	166,0000	160,2000	986	159 608	09:41
DEBICA (DBC)	82,4000	0,00%	82,4000	82,4000	82,4000	170	14 008	09:00
DECORA (DCR)	43,9000	0,46%	43,7000	43,9000	43,7000	426	18 673	09:43
DEKPOL (DEK)	38,5000	0,00%	38,6000	38,8000	38,5000	494	19 055	09:37
DELKO (DEL)	16,5000	0,00%	16,7800	16,8200	16,2000	5 710	94 330	09:23
DEVELIA (DVL)	2,8400	0,53%	2,8000	2,8400	2,8000	24 231	68 720	09:40
DGA	7,0500	0,71%	7,0500	7,0500	7,0500	14	99	09:00
DIGITREE (DTR)	6,5000	-4,41%	6,8000	6,8000	6,5000	2 100	13 801	09:36
DINOPL (DNP)	252,7000	-0,55%	255,0000	258,3000	252,1000	16 562	4 240 389	09:44
DOMDEV (DOM)	148,0000	0,54%	149,0000	149,0000	147,0000	642	95 326	09:39
DREWEX (DRE)	#0,0500	-90,91%	-	-	-	-	-	08:30
DROZAPOL (DPL)	6,1500	13,89%	5,7000	6,2500	5,7000	37 672	226 488	09:44
ECHO (ECH)	4,4300	1,14%	4,4200	4,4400	4,3850	9 581	42 351	09:43
EDINVEST (EDI)	4,4800	0,45%	4,4600	4,4800	4,4600	1 583	7 066	09:43
EFEKT (EFK)	8,1600	4,62%	8,0000	8,1600	8,0000	346	2 778	09:17
EKOEXPORT (EEX)	3,5000	-1,41%	3,4600	3,5150	3,4500	2 962	10 295	09:38
ELEKTROTI (ELT)	8,9000	3,01%	8,7200	8,9600	8,7200	18 603	164 731	09:41
ELKOP (EKP)	0,5700	-5,00%	0,5900	0,5900	0,5680	36 336	20 804	09:41
ELZAB (ELZ)	4,7500	-1,04%	4,8800	4,9000	4,7500	16 200	78 927	09:43
EMCINSMED (EMC)	13,5000	0,75%	13,5000	13,5000	13,5000	25	338	09:00
ENAP (ENP)	1,4900	-0,67%	1,4900	1,4900	1,4900	2	3	09:08
ENEA (ENA)	8,6100	1,53%	8,4800	8,6200	8,4800	80 186	685 537	09:43
ENELMED (ENE)	18,6000	0,54%	18,6000	18,6000	18,6000	970	18 042	09:00
ENERGA (ENG)	8,0000	0,00%	8,0000	8,0000	7,9800	5 920	47 346	09:36
ENERGOINS (ENI)	1,6400	5,81%	1,5600	1,6700	1,5500	27 828	44 869	09:44
ENTER (ENT)	41,5000	2,85%	42,4000	42,4000	41,0000	1 102	46 003	09:40
ERBUD (ERB)	66,0000	1,54%	66,0000	66,0000	66,0000	150	9 900	09:35
ERG	49,0000	2,08%	48,0000	49,0000	46,8000	179	8 401	09:07
ESOTIQ (EAH)	21,5000	2,38%	21,5000	21,5000	21,4000	323	6 936	09:32
ESTAR (EST)	(1,5000)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	0,80%	5,0400	5,0400	5,0400	300	1 512	09:00
EUROCASH (EUR)	14,8100	-0,20%	14,9700	15,0700	14,7500	37 190	554 849	09:44
EUROHOLD (EHG)	(7,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	49,2000	0,00%	49,2000	49,2000	49,0000	628	30 892	09:41
FAMUR (FMF)	2,3900	0,42%	2,3950	2,4200	2,3850	59 751	143 628	09:43
FASING (FSG)	13,3000	3,91%	12,9000	13,3000	12,9000	246	3 221	09:40
FASTFIN (FFI)	#1,2200	-8,27%	-	-	-	-	-	08:32
FEERUM (FEE)	11,6000	1,75%	11,6000	11,6000	11,6000	20	232	09:00
FERRO (FRO)	30,4000	0,33%	30,3000	30,4000	30,3000	962	29 206	09:33
FERRUM (FER)	(4,1000)	-	-	-	-	-	-	09:00
FMG	#40,0000	0,00%	-	-	-	-	-	08:30
FON	0,2920	-4,26%	0,2960	0,2960	0,2920	11 142	3 296	09:32
FORTE SA (FTE)	51,8000	-1,33%	52,3000	52,5000	51,8000	1 346	70 047	09:44
GAMEOPS (GOP)	14,8000	-2,12%	15,0600	15,0600	14,8000	1 985	29 810	09:33
GAMFACTOR (GIF)	14,8000	-0,13%	14,7600	14,9000	14,7400	1 447	21 373	09:31
GETBACK (GBK)	#0,0100	-99,73%	-	-	-	-	-	09:42
GETIN (GTN)	0,7770	0,00%	0,7800	0,7900	0,7770	52 629	41 288	09:44
GETINOBLE (GNB)	0,1760	-2,22%	0,1840	0,1876	0,1760	1 607 163	293 684	09:44
GLCOSMED (GLC)	4,3500	0,69%	4,3000	4,3900	4,3000	6 472	27 911	09:39
GOBARTO (GOB)	5,8500	0,00%	5,8500	5,8500	5,8500	247	1 445	09:28
GPW	47,9000	0,29%	47,9000	48,0200	47,8200	4 248	203 688	09:39
GROCLIN (GCN)	3,3800	0,60%	3,4200	3,4300	3,2800	53 786	179 226	09:44
GRODNO (GRN)	15,3000	2,00%	15,0000	15,3000	14,8600	15 396	232 095	09:41
GRUPAAZOTY (ATT)	35,4600	1,31%	35,3600	35,7800	35,3000	38 471	1 366 466	09:43
GTC	6,8500	0,29%	6,8500	6,8500	6,8500	200	1 370	09:38
HANDLOWY (BHW)	42,7500	1,79%	42,4000	42,7500	42,2500	5 960	253 598	09:42
HARPER (HRP)	9,8900	0,92%	9,8000	10,0000	9,8000	2 670	26 292	09:40
HELIO (HEL)	14,6000	2,10%	14,6000	14,6000	14,6000	2	29	09:00
HERKULES (HRS)	1,6400	2,50%	1,6400	1,6400	1,6400	264	433	09:00
HMINWEST (HMI)	17,8000	0,28%	17,8000	17,8000	17,8000	250	4 450	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	40,7350	-0,65%	40,8950	41,0050	40,5600	10 147	414 226	09:44
HYDROTOR (HDR)	32,0000	2,24%	31,9000	32,0000	31,9000	112	3 578	09:19
I2DEV (I2D)	(11,4000)	-	-	-	-	-	-	09:00
IALBGR (IAG)	3,2400	3,85%	3,0900	3,2400	3,0000	37 933	118 170	09:44
IBSM (IBS)	#21,0000	-12,50%	-	-	-	-	-	09:03
IDMPL (IDM)	#1,5000	-1,32%	-	-	-	-	-	09:00
IFCAPITAL (IFC)	3,6400	-4,21%	3,6700	3,6700	3,6400	2 134	7 808	09:44
IFIRMA (IFI)	9,1000	-2,15%	9,0000	9,3000	9,0000	5 953	53 717	09:33
IFSA (IFR)	1,2000	0,00%	1,2100	1,2100	1,2000	1 000	1 204	09:31
IIAAV (IIA)	(85,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,0000	2,66%	27,0000	27,7000	27,0000	2 122	58 022	09:44
IMMOBILE (GKI)	3,0000	3,45%	2,9200	3,0000	2,9200	333	998	09:09
IMPEL (IPL)	(13,0000)	-	-	-	-	-	-	07:45
IMPERA (IMP)	3,7500	-1,32%	3,7500	3,7500	3,7500	2 425	9 094	09:35
IMS	3,2000	0,00%	3,2200	3,2200	3,2000	2 640	8 479	09:21
INC	7,0500	0,86%	6,9200	7,0500	6,9200	4 175	29 319	09:34
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	09:26
INGBSK (ING)	176,4000	1,85%	174,8000	178,0000	174,8000	1 461	258 002	09:40
INPRO (INP)	7,5000	0,00%	7,5000	7,5500	7,5000	1 700	12 825	09:10
INSTALKRK (INK)	29,6000	-1,00%	29,9000	29,9000	29,6000	526	15 630	09:27
INTERAOLT (IRL)	21,0500	0,48%	21,0000	21,1000	20,9000	11 241	235 783	09:43
INTERBUD (ITB)	#1,3200	0,00%	-	-	-	-	-	09:43
INTERCARS (CAR)	323,0000	2,87%	318,0000	323,0000	318,0000	1 178	376 705	09:41
INTERFERI (INF)	(4,6000)	-	-	-	-	-	-	09:00
INTERSPPL (IPO)	1,4000	4,48%	1,4000	1,4000	1,3800	2 345	3 283	09:22
INTROL (INL)	5,5200	1,10%	5,4800	5,5200	5,4800	3 174	17 459	09:44
INVISTA (INV)	#0,9400	-1,05%	-	-	-	-	-	09:28
IPOPEMA (IPE)	6,0400	0,33%	6,0000	6,0400	6,0000	2 840	17 100	09:39
ITMTRADE (ITM)	(0,4570)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	47,0000	0,00%	47,0000	47,6000	47,0000	150	7 066	09:24
IZOLACJA (IZO)	3,4000	-4,49%	3,5200	3,5200	3,4000	1 407	4 803	09:16
IZOSTAL (IZS)	3,9300	3,15%	3,8700	3,9400	3,8300	40 490	157 196	09:44
JSW	32,8000	1,80%	32,9900	33,5800	32,5900	286 154	9 470 261	09:44
JWCONSTR (JWC)	3,9300	4,24%	3,9300	3,9300	3,9300	30	118	09:03
JWWINVEST (JWW)	(2,5100)	-	-	-	-	-	-	09:00
K2HOLDING (K2H)	24,7000	-7,49%	25,9000	25,9000	23,5000	3 576	87 149	09:44
KBDOM (KBD)	(0,4480)	-	-	-	-	-	-	08:30
KCI	1,5800	3,27%	1,5550	1,6000	1,5050	70 951	110 497	09:40
KDMSHIPING (KDM)	#0,0100	-99,29%	-	-	-	-	-	08:30
KERNEL (KER)	53,4000	0,75%	53,0000	53,5000	52,8000	26 067	1 386 239	09:44
KETY (KTY)	630,0000	0,48%	627,0000	638,0000	626,0000	2 676	1 690 815	09:43
KGHM (KGH)	228,7000	3,86%	228,1000	229,4000	226,9000	180 498	41 207 542	09:44
KGL	16,0500	0,00%	16,3500	16,3500	16,0500	1 460	23 514	09:36
KINOPOL (KPL)	14,5500	-1,69%	14,8000	14,8000	14,5500	1 935	28 350	09:42
KOGENERA (KGN)	36,0000	1,41%	35,6000	36,0000	35,6000	3 360	119 678	09:27
KOMPAP (KMP)	(16,9000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,1200	1,48%	4,0800	4,1800	4,0800	29 388	121 334	09:43
KPPD (KPD)	58,0000	0,00%	58,0000	58,0000	58,0000	134	7 772	09:18
KRAKCHEM (KCH)	(0,5800)	-	-	-	-	-	-	08:30
KREC (KRC)	20,2000	0,00%	20,2000	20,4000	20,2000	314	6 348	09:38
KREDYTIN (KRI)	11,3000	-2,59%	11,3000	11,3000	11,3000	12	136	09:05
KRKA (KRK)	486,0000	0,21%	486,0000	486,0000	486,0000	7	3 402	09:38
KRUK (KRU)	195,9000	2,57%	192,0000	198,8000	192,0000	2 792	548 369	09:43
KRUSZWICA (KSW)	(66,0000)	-	-	-	-	-	-	07:45
KRVITAMIN (KVT)	19,9800	0,10%	20,0000	20,0000	19,6000	1 344	26 650	09:37
KSGAGRO (KSG)	3,4000	1,80%	3,3000	3,4000	3,3000	2 050	6 825	09:22
LABOPRINT (LAB)	17,6000	0,00%	17,6000	17,6000	17,6000	6	106	09:00
LARK (LRK)	#0,0300	-80,00%	-	-	-	-	-	08:30
LARQ (LRQ)	1,9000	-4,28%	1,9000	1,9000	1,9000	12	23	09:06
LENA (LEN)	5,1800	-0,38%	5,2000	5,2000	5,1400	1 455	7 509	09:33
LENTEX (LTX)	10,6500	-0,47%	10,6500	10,7000	10,6500	3 572	38 052	09:36
LIBET (LBT)	2,3700	0,85%	2,3700	2,3700	2,3700	5	12	09:00
LIVECHAT (LVC)	121,0000	0,00%	121,0000	121,2000	119,4000	4 042	487 790	09:37
LOKUM (LKD)	21,2000	0,00%	21,2000	21,2000	21,2000	500	10 600	09:23
LOTOS (LTS)	53,1400	2,39%	52,6800	53,2600	52,3600	100 049	5 288 512	09:44
LPP	10 780,0000	-0,19%	10 800,0000	10 950,0000	10 780,0000	147	1 599 410	09:44
LSISOFT (LSI)	14,6500	3,90%	14,1500	14,6500	14,1500	609	8 646	09:41
LUBAWA (LBW)	1,3880	0,58%	1,3800	1,3880	1,3800	7 243	10 030	09:39
MABION (MAB)	49,5000	1,85%	49,1000	50,9000	46,9000	57 273	2 817 876	09:43
MAKARONPL (MAK)	7,3000	0,00%	7,3000	7,3000	7,3000	2	15	09:00
MANGATA (MGT)	86,0000	1,90%	86,0000	86,0000	86,0000	61	5 246	09:43
MARVIPOL (MVP)	9,7400	0,62%	9,7800	9,7800	9,7200	4 012	39 060	09:41
MASTERPHA (MPH)	(3,5700)	-	-	-	-	-	-	09:00
MAXCOM (MXC)	15,9000	-2,45%	16,4000	16,4500	15,4500	5 132	81 649	09:44
MBANK (MBK)	256,0000	1,19%	253,0000	257,0000	252,8000	5 632	1 435 300	09:44
MBWS (MBW)	6,6600	0,00%	6,6600	6,6600	6,6600	120	799	09:39
MCI	19,1000	3,80%	18,9000	19,1000	18,7000	7 279	137 611	09:26
MDIENERGIA (MDI)	4,2900	0,00%	4,2900	4,2900	4,2900	202	867	09:33
MEDIACAP (MCP)	(2,5100)	-	-	-	-	-	-	09:00
MEDICALG (MDG)	28,6000	0,53%	28,0000	28,6000	28,0000	470	13 373	09:19
MEDINICE (ICE)	33,0000	5,77%	31,9000	33,4000	31,6000	2 501	82 343	09:44
MEGARON (MEG)	#11,8000	0,00%	-	-	-	-	-	08:32
MENNICA (MNC)	19,8500	-1,24%	19,8500	19,8500	19,8500	131	2 600	09:13
MERCATOR (MRC)	246,0000	-1,76%	252,0000	254,0000	238,7000	49 702	12 187 020	09:44
MERCOR (MCR)	18,7500	0,00%	18,7500	18,7500	18,7500	54	1 013	09:04
MEXPOLSKA (MEX)	2,3300	-3,32%	2,5000	2,5000	2,3300	383	899	09:37
MFO	45,8000	6,26%	43,8000	46,9000	43,8000	3 693	166 960	09:41
MILKILAND (MLK)	0,8780	1,15%	0,8680	0,8780	0,8680	301	263	09:40
MILLENNIUM (MIL)	4,3420	2,12%	4,2520	4,3700	4,2520	261 897	1 131 854	09:43
MIRACULUM (MIR)	1,2850	0,39%	1,2850	1,2850	1,2850	3 154	4 053	09:07
MIRBUD (MRB)	5,1000	0,39%	5,1800	5,1800	5,0700	39 189	201 695	09:39
MLPGROUP (MLG)	76,0000	0,00%	76,0000	76,0000	76,0000	64	4 864	09:24
MLSYSTEM (MLS)	132,0000	1,54%	131,6000	132,6000	131,0000	2 429	320 584	09:43
MOBRUK (MBR)	356,0000	-0,28%	356,0000	357,0000	355,0000	1 839	654 923	09:43
MOJ	1,6100	-0,62%	1,5300	1,6100	1,5300	1 133	1 753	09:35
MOL	28,0400	0,00%	28,3200	28,3200	28,0400	170	4 772	09:34
MONNARI (MON)	2,8300	5,20%	2,7000	2,8500	2,6600	42 832	118 504	09:42
MOSTALPLC (MSP)	12,2500	-0,41%	12,2000	12,2500	12,0000	928	11 200	09:18
MOSTALWAR (MSW)	7,0000	0,86%	7,0000	7,0400	7,0000	589	4 127	09:36
MOSTALZAB (MSZ)	1,4950	-2,29%	1,5300	1,5300	1,4950	14 265	21 486	09:42
MUZA (MZA)	(3,9000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,3700	2,12%	3,3700	3,3700	3,3700	10	34	09:00
NANOGROUP (NNG)	4,9000	-2,58%	4,9900	5,0700	4,9000	3 472	17 169	09:44
NETIA (NET)	5,8000	-0,34%	5,8200	5,8200	5,8000	986	5 722	09:13
NEUCA (NEU)	688,0000	1,03%	693,0000	693,0000	687,0000	126	86 934	09:39
NEWAG (NWG)	26,0000	2,36%	25,3000	26,0000	25,3000	2 162	55 615	09:44
NEXITY (NXG)	9,6400	4,78%	9,4000	9,6600	9,4000	570	5 437	09:35
NOVATURAS (NTU)	(21,4000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	#1,6500	0,00%	-	-	-	-	-	09:06
NOVITA (NVT)	224,0000	0,90%	215,0000	228,0000	214,0000	271	58 938	09:25
NTTSYSTEM (NTT)	6,2200	0,65%	6,1800	6,2200	6,1800	1 203	7 454	09:34
OAT	49,1000	0,20%	49,0000	49,1000	48,4500	14 865	729 645	09:44
ODLEWNIE (ODL)	5,2400	-4,03%	5,4800	5,4800	5,2400	2 273	12 030	09:44
OEX	(18,4000)	-	-	-	-	-	-	09:00
OPENFIN (OPF)	0,7900	2,60%	0,7900	0,7900	0,7900	2 500	1 975	09:00
OPONEO.PL (OPN)	51,8000	0,00%	51,6000	52,0000	51,6000	662	34 273	09:42
OPTEAM (OPM)	16,7500	-2,05%	17,1000	17,1000	16,4000	2 352	39 285	09:35
ORANGEPL (OPL)	6,8550	1,78%	6,8000	6,8600	6,7500	104 647	712 880	09:43
ORCOGROUP (OPG)	2,2600	-7,76%	2,4200	2,4200	2,2600	4 250	9 865	09:35
ORZBIALY (OBL)	18,7000	2,19%	18,7000	18,7000	18,7000	278	5 199	09:30
OTLOG (OTS)	(7,8000)	-	-	-	-	-	-	09:00
OTMUCHOW (OTM)	4,1600	1,96%	4,2200	4,4600	4,0600	82 621	350 748	09:42
OVOSTAR (OVO)	81,0000	6,58%	81,0000	81,0000	81,0000	1	81	09:05
PAMAPOL (PMP)	2,5000	3,31%	2,5000	2,5200	2,5000	8 252	20 728	09:31
PANOVA (NVA)	14,7500	-1,67%	14,7500	14,7500	14,7500	103	1 519	09:01
PATENTUS (PAT)	0,9460	0,64%	0,9460	0,9460	0,9460	4 423	4 184	09:13
PBG	#0,0480	0,00%	-	-	-	-	-	09:25
PBKM (BKM)	84,6000	4,44%	81,0000	84,6000	81,0000	500	40 774	09:00
PBSFINANSE (PBF)	(0,4300)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	3,0720	0,39%	3,0720	3,0780	3,0700	8 769	26 944	09:41
PCCROKITA (PCR)	69,2000	3,28%	68,8000	70,6000	68,7000	1 225	85 114	09:43
PCFGROUP (PCF)	68,5000	1,56%	66,9500	69,0000	66,1500	7 543	510 276	09:44
PCGUARD (PCG)	#0,0100	-99,15%	-	-	-	-	-	08:30
PEKABEX (PBX)	24,9000	4,62%	24,3000	25,4000	24,3000	6 140	152 090	09:43
PEKAO (PEO)	84,4600	0,91%	83,9800	85,0000	83,9800	96 303	8 146 122	09:44
PEMANAGER (PEM)	18,9500	4,41%	18,9500	18,9500	18,9500	6	114	09:00
PEP	79,7000	0,89%	79,0000	79,9000	78,5000	244	19 323	09:42
PEPEES (PPS)	1,6000	4,58%	1,6000	1,6000	1,6000	150	240	09:06
PGE	9,9200	-0,40%	9,9980	10,1000	9,8120	349 201	3 466 591	09:44
PGFGROUP (PGV)	3,5500	-2,20%	3,6400	3,6400	3,5500	9 033	32 190	09:41
PGNIG (PGN)	6,7860	1,83%	6,7480	6,8020	6,7060	511 149	3 458 822	09:44
PGSSOFT (PSW)	15,5000	0,00%	15,6000	15,7500	15,5000	1 658	25 879	09:37
PHARMENA (PHR)	9,4000	-3,09%	9,5100	9,5100	9,4000	500	4 730	09:34
PHN	14,0000	0,36%	13,9500	14,2000	13,9000	7 049	98 696	09:23
PHOTON (PEN)	11,9000	-1,65%	12,1000	12,1000	11,9000	189	2 260	09:31
PKNORLEN (PKN)	71,7800	2,51%	70,3000	71,9000	70,3000	223 018	15 926 843	09:44
PKOBP (PKO)	36,2100	1,09%	35,9400	36,4000	35,9300	227 334	8 220 397	09:44
PKPCARGO (PKP)	20,1000	-2,43%	19,9000	20,5000	19,3000	107 429	2 145 876	09:44
PLASTBOX (PLX)	2,2200	-0,89%	2,2400	2,2400	2,2200	705	1 565	09:43
PLATYNINW (PIW)	4,0000	0,00%	3,9000	4,0000	3,9000	123	492	09:26
PLAYWAY (PLW)	440,0000	-0,95%	447,0000	454,0000	438,0000	1 658	739 230	09:43
PLAZACNTR (PLZ)	1,3500	-0,66%	1,3700	1,3788	1,3400	6 151	8 325	09:24
PMPG (PGM)	(5,3500)	-	-	-	-	-	-	09:00
POLICE (PCE)	12,4000	-0,80%	12,5000	12,5000	12,4000	1 022	12 739	09:39
POLIMEXMS (PXM)	5,3900	-0,19%	5,4300	5,4400	5,3600	32 366	174 611	09:42
POLNORD (PND)	(3,5300)	-	-	-	-	-	-	07:45
POLWAX (PWX)	3,2800	-0,91%	3,2900	3,2900	3,2800	560	1 840	09:15
POZBUD (POZ)	2,8900	1,40%	2,8700	2,9500	2,8700	50 942	147 681	09:43
PRAGMAFA (PRF)	22,8000	-0,44%	22,8000	22,8000	22,8000	8	182	09:00
PRAGMAINK (PRI)	(5,4500)	-	-	-	-	-	-	09:00
PRAIRIE (PDZ)	0,7200	0,56%	0,7200	0,7200	0,7040	124 445	89 225	09:37
PRIMAMODA (PMA)	(1,4400)	-	-	-	-	-	-	08:30
PRIMETECH (PTH)	(1,3600)	-	-	-	-	-	-	08:30
PROCAD (PRD)	(1,7600)	-	-	-	-	-	-	08:30
PROCHEM (PRM)	24,0000	-1,64%	24,4000	24,4000	24,0000	242	5 809	09:41
PROJPRZEM (PJP)	19,1000	0,53%	19,1000	19,1000	19,1000	2	38	09:00
PROTEKTOR (PRT)	3,7300	0,00%	3,6900	3,7300	3,6600	6 233	22 917	09:17
PROVIDENT (IPF)	6,8000	-0,73%	6,8500	6,8500	6,8000	2 328	15 845	09:42
PULAWY (ZAP)	93,6000	-0,21%	93,0000	93,6000	93,0000	584	54 391	09:42
PUNKPIRAT (PUN)	0,6480	2,21%	0,6480	0,6480	0,6480	2 946	1 909	09:34
PURE (PUR)	99,5000	1,02%	98,5000	99,5000	97,8000	1 167	114 772	09:44
PZU	33,8500	1,04%	33,9000	34,0700	33,6200	254 189	8 621 045	09:44
QUANTUM (QNT)	(41,0000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	5,1200	-1,54%	5,2200	5,2200	5,1200	9 643	49 729	09:24
R22	55,7000	-0,54%	56,0000	56,0000	55,7000	1 638	91 579	09:38
RADPOL (RDL)	2,8600	-1,38%	2,9200	2,9200	2,8600	4 443	12 707	09:07
RAFAKO (RFK)	1,2520	0,48%	1,2460	1,2660	1,2360	56 092	70 328	09:44
RAFAMET (RAF)	(18,1000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	32,3000	1,89%	31,7000	32,3000	31,7000	942	30 137	09:40
RANKPROGR (RNK)	2,3500	-1,26%	2,4000	2,4000	2,3000	31 668	74 501	09:44
RAWLPLUG (RWL)	14,3000	0,00%	14,3000	14,3000	14,3000	696	9 953	09:39
REDAN (RDN)