Notowania GPW

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	57 869,71	-0,05%	57 724,77	57 992,01	57 104,00	57 897,00	1 528 962 109	17:15
WIG20	1 944,86	0,08%	1 935,36	1 951,02	1 914,50	1 943,24	1 055 394 925	17:15
WIG30	2 314,37	0,07%	2 303,16	2 320,45	2 278,33	2 312,75	1 101 240 064	17:15
mWIG40	4 349,55	-0,25%	4 356,78	4 371,83	4 306,10	4 360,62	373 604 597	17:15
sWIG80	17 722,49	-0,53%	17 791,59	17 791,59	17 608,37	17 817,21	48 356 132	17:15
WIG-BANKI	5 420,28	-0,12%	5 392,97	5 449,25	5 309,98	5 426,88	201 824 407	17:15
WIG-BUDOW	3 971,36	-0,57%	4 022,70	4 023,39	3 942,76	3 994,08	18 604 752	17:15
WIG-CHEMIA	8 618,15	-1,10%	8 689,10	8 689,10	8 450,87	8 713,72	6 490 398	17:15
WIG-ENERG	2 101,46	1,80%	2 059,95	2 103,08	2 054,25	2 064,22	43 244 754	17:15
WIG-INFO	3 968,46	0,75%	3 966,91	3 972,13	3 940,50	3 938,89	9 330 338	17:15
WIG-MEDIA	6 164,27	0,23%	6 164,78	6 164,78	6 058,42	6 150,16	962 764	17:15
WIG-NRCHOM	2 615,83	-0,15%	2 622,83	2 627,35	2 591,26	2 619,81	1 930 644	17:15
WIG-PALIWA	5 238,54	1,45%	5 142,50	5 255,63	5 125,87	5 163,53	157 831 331	17:15
WIG-Poland	59 046,79	-0,03%	58 494,40	59 046,79	58 494,40	59 063,88	1 484 650 907	17:15
WIG-SPOZYW	4 149,01	-1,14%	4 192,00	4 202,65	4 113,86	4 196,96	7 559 205	17:15
WIG-TELKOM	946,31	0,04%	950,93	950,93	941,36	945,95	39 675 100	17:15
WIG20lev	407,62	0,17%	403,64	410,18	394,90	406,94	1 055 394 925	17:15
WIG20short	3 628,52	-0,08%	3 646,27	3 685,26	3 617,10	3 631,53	1 055 394 925	17:15
InvestorMS	4 800,19	-0,07%	4 757,90	4 800,19	4 757,90	4 803,36	281 076 439	17:15
mWIG40dvp	6,01	0,00%	6,01	6,01	6,01	6,01	373 604 597	17:15
mWIG40TR	5 769,11	-0,25%	5 778,70	5 795,24	5 715,48	5 783,79	373 604 597	17:15
sWIG80dvp	27,08	0,00%	27,08	27,08	27,08	27,08	48 356 132	17:15
sWIG80TR	22 995,58	-0,53%	23 085,25	23 085,25	22 849,86	23 118,48	48 356 132	17:15
WIG20dvp	(0,00)	-	0,00	-	0,00	0,00	1 055 394 925	17:15
WIG20TR	3 562,11	0,08%	3 521,66	3 572,83	3 508,98	3 559,14	1 055 394 925	17:15
WIG30TR	4 184,32	0,07%	4 135,78	4 184,32	4 135,78	4 181,39	1 101 240 064	17:15
WIG-CEE	1 335,67	-0,05%	1 339,88	1 339,88	1 335,67	1 336,39	7 667 609	17:15
WIGdiv	1 148,37	-0,08%	1 149,90	1 152,46	1 139,28	1 149,27	176 564 076	17:15
WIG-ESG	9 384,05	0,08%	9 338,06	9 403,94	9 254,48	9 376,53	1 428 999 522	17:15
WIG.GAMES	27 436,30	1,04%	27 131,77	27 479,62	26 574,73	27 154,48	150 346 499	17:15
WIG-GORNIC	5 838,04	-2,54%	5 933,51	5 972,66	5 729,21	5 990,18	143 553 541	17:15
WIG-LEKI	6 245,28	-2,00%	6 437,35	7 507,67	6 227,06	6 372,41	249 403 236	17:15
WIG-MOTO	5 108,69	-1,14%	5 147,43	5 147,43	5 063,32	5 167,71	1 562 245	17:15
WIG.MS-BAS	11 858,07	0,09%	11 772,39	11 905,07	11 608,00	11 847,32	179 987 624	17:15
WIG.MS-FIN	7 969,89	0,10%	7 897,37	8 012,39	7 797,92	7 961,96	238 883 618	17:15
WIG.MS-PET	7 026,72	1,11%	6 918,84	7 051,17	6 884,98	6 949,77	151 919 326	17:15
WIG-ODZIEZ	5 084,83	0,88%	5 025,79	5 089,63	4 962,76	5 040,45	44 316 372	17:15
WIGtech	14 627,64	0,54%	14 504,46	14 627,64	14 504,46	14 548,59	205 822 502	17:15
WIGtechTR	15 043,56	0,54%	15 015,66	15 043,56	14 878,96	14 962,25	205 822 502	17:15
WIG-Ukrain	576,06	-0,94%	567,07	577,78	567,07	581,53	5 941 936	17:15

Reklama

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9400	-1,34%	2,9000	2,9800	2,6800	119 945	340 905	17:51
08OCTAVA (08N)	1,0100	0,00%	1,0600	1,0600	1,0100	304	322	17:51
11BIT (11B)	542,0000	0,93%	536,0000	548,0000	513,0000	18 756	9 892 920	17:51
3RGAMES (3RG)	1,0100	0,00%	0,9600	1,0100	0,9600	2 046	2 011	17:51
4FUNMEDIA (4FM)	8,0000	-2,20%	8,1800	8,1800	7,7000	4 725	37 362	17:51
ABPL (ABE)	43,0000	0,23%	42,4000	43,8000	42,0000	11 527	494 166	17:51
ACAUTOGAZ (ACG)	36,8000	-0,81%	37,0000	37,0000	36,8000	593	21 872	17:51
ACTION (ACT)	8,5800	-3,60%	8,9000	8,9800	8,4000	98 357	845 416	17:51
ADIUVO (ADV)	5,4800	-1,08%	5,5400	5,5400	5,4800	2 940	16 142	17:51
AGORA (AGO)	6,4000	-3,03%	6,6000	6,6400	6,3000	24 283	154 298	17:51
AGROTON (AGT)	6,3400	-5,37%	6,5600	6,7600	6,1200	63 975	403 026	17:51
AIGAMES (ALG)	11,5000	2,22%	11,1500	11,5000	11,0500	6 603	74 225	17:51
AILLERON (ALL)	14,9000	2,05%	14,7500	15,4500	14,6000	48 049	724 532	17:51
AIRWAY (AWM)	1,6350	-0,61%	1,6400	1,6800	1,5700	256 689	413 708	17:51
ALIOR (ALR)	24,8500	4,28%	23,7000	24,9900	23,5200	969 389	23 631 002	17:51
ALLEGRO (ALE)	64,7400	-2,59%	67,0000	67,3800	63,6900	3 554 548	230 036 430	17:51
ALTA (AAT)	1,6900	0,00%	1,6500	1,6900	1,5700	34 130	56 243	17:51
ALTUSTFI (ALI)	1,6750	-0,30%	1,7000	1,7000	1,6250	58 376	98 102	17:51
ALUMETAL (AML)	58,0000	0,69%	58,0000	58,2000	55,6000	31 978	1 853 411	17:51
AMBRA (AMB)	19,5000	-1,02%	19,7000	19,7500	19,5000	3 621	70 899	17:51
AMICA (AMC)	150,6000	-1,31%	150,6000	151,6000	148,8000	12 050	1 809 937	17:51
AMPLI (APL)	0,6500	-5,80%	0,7200	0,7200	0,6500	500	353	17:51
AMREST (EAT)	33,0000	3,77%	31,8000	33,0000	31,4500	52 239	1 672 566	17:51
ANSWEAR (ANR)	35,0700	0,89%	34,8500	35,2000	34,7500	32 671	1 141 785	17:51
APATOR (APT)	24,7000	0,00%	24,8000	24,8000	24,5000	2 535	62 488	17:51
APLISENS (APN)	10,9000	0,00%	10,9000	10,9000	10,9000	112	1 221	17:51
APSENERGY (APE)	4,2800	-0,93%	4,4100	4,4100	4,1600	1 594	6 707	17:51
ARCHICOM (ARH)	22,6000	-0,88%	22,7000	22,7000	22,1000	3 870	86 899	17:51
ARCTIC (ATC)	6,2600	0,97%	6,1800	6,3800	6,1800	31 126	195 264	17:51
ARTERIA (ARR)	5,5500	1,83%	5,5500	5,5500	5,5500	2	11	17:51
ARTIFEX (ART)	12,8000	1,99%	12,6000	12,9500	12,2000	3 968	49 678	17:51
ASBIS (ASB)	11,9000	0,00%	11,9800	11,9800	11,2400	227 028	2 647 441	17:51
ASMGROUP (ASM)	1,2700	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	38,6000	-0,52%	38,6000	38,8000	38,2000	604	23 288	17:51
ASSECOPOL (ACP)	67,0000	0,75%	66,9000	67,0000	65,9000	62 171	4 131 784	17:51
ASSECOSEE (ASE)	39,5000	4,50%	37,7000	39,9000	37,6000	31 599	1 244 101	17:51
ASTARTA (AST)	42,3000	-1,63%	43,0000	43,5000	39,0000	37 395	1 545 375	17:51
ATAL (1AT)	42,7000	-0,70%	43,3000	43,3000	42,2000	22 405	962 060	17:51
ATENDE (ATD)	4,6000	0,00%	4,6000	4,6000	4,5400	4 968	22 609	17:51
ATLANTAPL (ATP)	9,6800	1,89%	9,6000	9,6800	9,5000	651	6 255	17:51
ATLANTIS (ATS)	0,1640	-2,96%	0,1640	0,1685	0,1600	2 218 063	362 049	17:51
ATLASEST (ATL)	2,2300	0,45%	2,2300	2,2300	2,2300	3 727	8 311	17:51
ATMGRUPA (ATG)	3,9700	-0,75%	4,1100	4,1100	3,9700	1 725	6 891	17:51
ATREM (ATR)	2,9500	1,72%	2,8800	2,9500	2,8500	7 111	20 447	17:51
AUGA (AUG)	2,1800	0,93%	2,0000	2,1800	2,0000	2 144	4 417	17:51
AUTOPARTN (APR)	8,8000	-3,30%	9,1600	9,1800	8,8000	18 691	167 177	17:51
AWBUD (AWB)	0,9500	-	-	-	-	-	-	17:51
BAHOLDING (BAH)	0,8120	-0,49%	0,8120	0,8300	0,7700	696 940	555 420	17:51
BBIDEV (BBD)	4,2600	-4,70%	4,2900	4,3000	4,2600	4 333	18 594	17:51
BEDZIN (BDZ)	9,4000	-3,09%	9,3000	9,4000	9,3000	230	2 160	17:51
BENEFIT (BFT)	815,0000	-4,12%	829,0000	835,0000	790,0000	1 069	870 793	17:51
BERLING (BRG)	4,6800	1,74%	4,6000	4,6800	4,6000	30 313	139 440	17:51
BEST (BST)	18,4000	0,00%	18,4000	18,4000	18,4000	30	552	17:51
BETACOM (BCM)	9,7000	-0,82%	9,7800	9,7800	9,6000	520	5 034	17:51
BIK	16,8000	3,38%	16,8000	16,8000	16,4000	721	11 906	17:51
BIOMEDLUB (BML)	8,9400	0,45%	9,2200	9,3800	8,9000	1 173 614	10 712 816	17:51
BIOTON (BIO)	5,0000	-3,29%	5,1600	5,2800	4,9450	262 277	1 325 060	17:51
BNPPPL (BNP)	68,2000	-0,87%	67,2000	71,0000	63,2000	2 704	184 209	17:51
BOGDANKA (LWB)	24,4000	-0,41%	24,3000	24,6500	23,6500	27 695	667 761	17:51
BOOMBIT (BBT)	17,9000	0,45%	18,3400	18,3400	17,7000	17 460	313 778	17:51
BORYSZEW (BRS)	3,1100	0,32%	3,0900	3,1700	3,0650	73 819	229 817	17:51
BOS	8,3000	-1,19%	8,3600	8,3800	8,0000	39 439	322 503	17:51
BOWIM (BOW)	3,8800	0,00%	3,8800	3,8800	3,8800	40	155	17:51
BRASTER (BRA)	1,6040	-2,08%	1,6360	1,6600	1,5000	1 235 358	1 949 645	17:51
BUDIMEX (BDX)	310,0000	-1,27%	318,0000	318,0000	308,0000	8 522	2 645 566	17:51
BUMECH (BMC)	3,2400	-2,41%	3,2600	3,3200	3,1500	13 246	42 728	17:51
CAPITAL (CPA)	1,3200	11,86%	1,3200	1,3200	1,3200	10	13	17:51
CCC	94,9800	1,11%	93,0000	95,1000	90,9000	196 480	18 250 227	17:51
CCENERGY (CCE)	0,1020	-	-	-	-	-	-	17:51
CDPROJEKT (CDR)	235,0000	2,93%	228,3000	237,5000	226,0000	531 892	122 614 930	17:51
CDRL (CDL)	17,1000	0,00%	17,5000	17,5000	17,1000	102	1 745	17:51
CELTIC (CPD)	7,1000	2,90%	6,9000	7,5000	6,8500	2 614	19 197	17:51
CEZ	91,0000	1,11%	91,0000	91,0000	91,0000	100	9 100	17:51
CFI	0,2900	-2,03%	0,2910	0,2950	0,2800	107 360	30 947	17:51
CIECH (CIE)	35,1500	-0,99%	35,4500	35,4500	34,3500	116 987	4 078 321	17:51
CIGAMES (CIG)	1,4780	7,73%	1,3720	1,5080	1,3640	3 691 051	5 372 241	17:51
CITYSERV (CTS)	8,7000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	48,4500	-2,52%	50,7000	52,6000	47,7000	207 071	10 354 157	17:51
CNT	16,4000	0,61%	16,3000	16,4000	16,1000	678	11 078	17:51
COALENERG (CLE)	0,8500	-1,16%	0,8550	0,8550	0,8000	9 545	7 873	17:51
COGNOR (COG)	2,5500	-3,41%	2,6500	2,6500	2,4400	331 765	835 162	17:51
COMARCH (CMR)	202,0000	-0,98%	204,0000	204,0000	200,0000	1 105	223 177	17:51
COMP (CMP)	59,0000	-1,67%	59,2000	59,6000	54,0000	3 122	181 118	17:51
COMPERIA (CPL)	4,0200	-3,83%	4,0000	4,0200	3,9000	2 194	8 756	17:51
CORMAY (CRM)	1,4250	-15,68%	1,6500	1,6500	1,4200	3 573 103	5 424 814	17:51
CPGROUP (CPG)	7,0600	0,86%	7,2800	7,2800	7,0000	618	4 393	17:51
CYFRPLSAT (CPS)	29,0400	-0,07%	29,2200	29,4200	28,8200	790 049	22 963 005	17:51
CZTOREBKA (CZT)	0,6200	-0,80%	0,6000	0,6200	0,6000	25	15	17:51
DATAWALK (DAT)	198,0000	2,59%	198,0000	200,0000	194,5000	3 341	660 603	17:51
DEBICA (DBC)	82,0000	0,49%	81,8000	82,8000	81,2000	386	31 612	17:51
DECORA (DCR)	30,0000	0,00%	30,0000	30,3000	29,9000	12 865	387 539	17:51
DEKPOL (DEK)	33,4000	0,00%	34,0000	34,0000	32,0000	1 192	38 742	17:51
DELKO (DEL)	17,7000	-2,75%	18,2000	18,2000	17,7000	3 890	69 502	17:51
DEVELIA (DVL)	2,5000	0,00%	2,5000	2,5300	2,4750	28 477	71 081	17:51
DGA	6,5000	0,00%	6,5000	6,5000	6,5000	2	13	17:51
DIGITREE (DTR)	6,7000	-4,29%	6,6500	6,7000	6,6500	2 252	15 038	17:51
DINOPL (DNP)	244,4000	0,91%	240,8000	246,2000	235,6000	229 768	55 973 831	17:51
DOMDEV (DOM)	126,0000	0,00%	124,5000	126,0000	123,5000	809	101 152	17:51
DREWEX (DRE)	0,5500	-	-	-	-	-	-	17:51
DROZAPOL (DPL)	2,1800	-1,36%	2,1800	2,1800	2,1800	445	970	17:51
ECHO (ECH)	4,3200	-0,92%	4,4000	4,4100	4,3000	22 137	96 432	17:51
EDINVEST (EDI)	4,3000	-0,92%	4,3000	4,3000	4,3000	2 360	10 148	17:51
EFEKT (EFK)	8,2000	-1,20%	8,3000	8,3000	8,2000	222	1 827	17:51
EKOEXPORT (EEX)	3,7500	-2,22%	3,8000	3,8600	3,7000	51 024	191 744	17:51
ELBUDOWA (ELB)	4,2850	-19,91%	5,2300	5,3000	4,2450	717 365	3 387 292	17:51
ELEKTROTI (ELT)	7,0000	-1,13%	7,0800	7,1600	7,0000	5 254	37 084	17:51
ELKOP (EKP)	0,5700	-4,68%	0,5980	0,5980	0,5500	379 686	213 242	17:51
ELZAB (ELZ)	5,3000	-0,93%	5,3500	5,3500	5,1500	1 363	7 135	17:51
EMCINSMED (EMC)	14,4000	-0,69%	14,5000	14,5000	14,2000	165	2 344	17:51
ENAP (ENP)	1,5800	3,95%	1,6200	1,6200	1,5800	52	82	17:51
ENEA (ENA)	6,6500	0,99%	6,5550	6,6500	6,4000	523 210	3 397 472	17:51
ENELMED (ENE)	15,7000	1,29%	15,7000	15,7000	15,7000	200	3 140	17:51
ENERGA (ENG)	7,7600	0,19%	7,7800	7,7800	7,7300	5 216	40 421	17:51
ENERGOINS (ENI)	1,4400	-4,00%	1,4800	1,5400	1,3350	212 114	293 579	17:51
ENTER (ENT)	36,2000	-0,82%	36,4000	36,5000	36,1000	1 421	51 481	17:51
ERBUD (ERB)	34,4000	2,99%	34,7000	35,4000	33,4000	1 676	57 314	17:51
ERG	47,0000	0,00%	47,0000	47,0000	45,4000	772	35 501	17:51
ESOTIQ (EAH)	19,2000	0,00%	19,2000	19,2000	19,2000	10	192	17:51
ESTAR (EST)	1,5000	-	-	-	-	-	-	17:51
EUCO (EUC)	4,7600	1,28%	4,8000	4,8000	4,6000	17 280	81 278	17:51
EUROCASH (EUR)	13,8800	0,73%	13,7200	13,9300	13,2800	438 649	5 962 710	17:51
EUROHOLD (EHG)	4,5000	-21,05%	5,0000	5,0000	4,5000	956	4 552	17:51
EUROTEL (ETL)	37,0000	-4,15%	38,5000	38,5000	36,9000	1 519	56 741	17:51
FAMUR (FMF)	2,4950	-0,20%	2,5000	2,5200	2,4350	610 314	1 509 746	17:51
FASING (FSG)	11,8000	2,61%	11,5500	11,8000	11,5500	465	5 462	17:51
FASTFIN (FFI)	1,5500	-0,64%	1,4500	1,5500	1,4500	970	1 439	17:51
FEERUM (FEE)	12,2500	1,66%	11,9000	12,2500	11,9000	253	3 011	17:51
FENGHUA (FGT)	17,5000	-	-	-	-	-	-	17:51
FERRO (FRO)	26,6000	0,76%	26,3000	26,9000	26,0000	2 948	77 947	17:51
FERRUM (FER)	4,0000	-3,85%	4,1800	4,1800	3,9600	658	2 620	17:51
FMG	49,0000	-	-	-	-	-	-	17:51
FON	0,3200	-5,88%	0,3380	0,3400	0,3060	1 050 343	334 291	17:51
FORTE SA (FTE)	46,1000	-3,15%	47,3000	49,5000	45,2000	6 160	287 137	17:51
GAMEOPS (GOP)	21,3700	-0,14%	21,2400	21,3800	20,5000	5 816	121 446	17:51
GAMFACTOR (GIF)	15,2200	-2,45%	15,3600	15,7000	14,8000	8 219	125 055	17:51
GETBACK (GBK)	3,7600	-	-	-	-	-	-	17:51
GETIN (GTN)	0,7400	2,64%	0,7300	0,7480	0,7250	317 329	232 779	17:51
GETINOBLE (GNB)	0,1738	0,81%	0,1726	0,1752	0,1726	494 533	85 841	17:51
GLCOSMED (GLC)	5,4500	6,86%	5,2000	5,5000	5,1000	210 576	1 131 994	17:51
GOBARTO (GOB)	5,6000	1,82%	5,6000	5,8000	5,6000	299	1 676	17:51
GPW	44,8000	-3,03%	46,3000	46,4000	44,8000	86 593	3 928 175	17:51
GROCLIN (GCN)	2,4400	-2,79%	2,4900	2,5000	2,3600	52 735	128 744	17:51
GRODNO (GRN)	13,2000	-1,49%	13,2500	13,3000	13,0000	38 701	508 072	17:51
GRUPAAZOTY (ATT)	31,5000	-1,25%	31,7500	31,7500	30,8500	67 277	2 103 971	17:51
GTC	6,8000	0,89%	6,6200	6,8800	6,6200	9 504	64 813	17:51
HANDLOWY (BHW)	41,0500	-1,08%	41,0500	41,1000	40,1000	16 675	676 617	17:51
HARPER (HRP)	11,8000	0,00%	11,8500	12,2000	11,6000	40 244	474 337	17:51
HELIO (HEL)	14,0000	-4,76%	14,5000	14,5000	13,6000	445	6 190	17:51
HERKULES (HRS)	1,8500	1,09%	1,8700	1,8700	1,8200	47 724	87 508	17:51
HMINWEST (HMI)	17,2000	-	-	-	-	-	-	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	37,5500	0,03%	37,3000	38,7000	34,0100	656 381	23 858 781	17:51
HYDROTOR (HDR)	29,6000	1,37%	30,4000	30,4000	29,2000	353	10 412	17:51
I2DEV (I2D)	10,7000	0,94%	10,7000	10,7000	10,7000	2	21	17:51
IALBGR (IAG)	1,1200	12,56%	1,0000	1,2100	0,9050	524 469	572 035	17:51
IBSM (IBS)	11,9000	19,00%	11,9000	11,9000	11,9000	44	524	17:51
IDMPL (IDM)	2,0400	-2,86%	2,4800	2,7200	1,8500	125 562	278 601	17:51
IFCAPITAL (IFC)	0,2380	11,21%	0,2140	0,2460	0,2080	1 040 800	230 220	17:51
IFIRMA (IFI)	6,9000	-0,29%	7,1000	7,1000	6,9000	2 331	16 218	17:51
IFSA (IFR)	0,9000	16,88%	0,7800	0,9000	0,7800	30 765	27 676	17:51
IIAAV (IIA)	76,5000	1,86%	76,5500	76,5500	76,5000	88	6 736	17:51
IMCOMPANY (IMC)	20,9000	1,95%	20,2000	20,9000	19,5500	6 789	135 215	17:51
IMMOBILE (GKI)	2,9100	-1,36%	2,9500	2,9800	2,9100	5 717	16 855	17:51
IMPEL (IPL)	13,0000	-	-	-	-	-	-	17:51
IMPERA (IMP)	4,5000	0,00%	4,5200	4,7600	4,4800	33 525	154 227	17:51
IMS	2,6500	-3,28%	2,6700	2,7500	2,5200	50 266	130 658	17:51
INC	7,0800	1,43%	7,0000	7,1000	6,7000	41 947	288 847	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	181,0000	-0,88%	182,4000	184,4000	181,0000	11 872	2 159 030	17:51
INPRO (INP)	4,9800	1,22%	4,9800	4,9800	4,9800	106	528	17:51
INSTALKRK (INK)	26,0000	1,96%	25,4000	26,0000	25,1000	1 052	26 957	17:51
INTERAOLT (IRL)	18,9000	0,27%	18,9000	19,0000	18,6500	5 371	101 313	17:51
INTERBUD (ITB)	1,3400	1,52%	1,3400	1,3400	1,3400	1 001	1 341	17:51
INTERCARS (CAR)	325,0000	0,00%	325,0000	325,0000	320,0000	490	157 720	17:51
INTERFERI (INF)	4,8600	-	-	-	-	-	-	17:51
INTERSPPL (IPO)	1,3000	5,26%	1,2600	1,3000	1,2100	15 001	18 795	17:51
INTROL (INL)	5,0000	0,00%	4,9600	5,0000	4,9400	2 990	14 841	17:51
INVISTA (INV)	0,6500	-12,16%	0,6500	0,7350	0,6500	1 991	1 310	17:51
IPOPEMA (IPE)	5,7000	-0,87%	5,9000	5,9000	5,7000	3 894	22 534	17:51
ITMTRADE (ITM)	0,3710	-9,51%	0,4100	0,4100	0,3700	87 509	33 516	17:51
IZOBLOK (IZB)	41,0000	-1,68%	41,0000	41,0000	41,0000	30	1 230	17:51
IZOLACJA (IZO)	2,9600	-0,34%	2,9700	2,9700	2,7200	6 997	19 503	17:51
IZOSTAL (IZS)	3,3500	-0,89%	3,3900	3,4000	3,2400	15 847	52 674	17:51
JJAUTO (JJO)	9,7000	-	-	-	-	-	-	17:51
JSW	35,6400	1,34%	34,9200	35,9500	33,8100	783 485	27 111 032	17:51
JWCONSTR (JWC)	3,3400	-1,18%	3,3500	3,3500	3,3000	1 914	6 385	17:51
JWWINVEST (JWW)	2,7800	-0,36%	2,7900	2,7900	2,7800	21	58	17:51
K2HOLDING (K2H)	27,4000	0,74%	27,2000	27,4000	26,6000	800	21 621	17:51
KANIA (KAN)	0,1060	-	-	-	-	-	-	17:51
KBDOM (KBD)	0,3500	2,94%	0,3500	0,3500	0,3500	5 795	2 028	17:51
KCI	0,9400	0,00%	0,9400	0,9500	0,9140	57 988	53 732	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	54,6000	-1,44%	55,4000	55,6000	54,1000	66 066	3 619 055	17:51
KETY (KTY)	505,0000	-0,59%	505,0000	509,0000	496,0000	14 670	7 365 713	17:51
KGHM (KGH)	186,1000	-2,85%	189,7000	191,3500	183,0000	618 629	115 515 850	17:51
KGL	17,0500	-2,57%	17,4000	17,4000	17,0500	1 367	23 530	17:51
KINOPOL (KPL)	11,8000	-0,84%	11,9000	11,9000	11,6000	19 002	223 583	17:51
KOGENERA (KGN)	36,6000	-4,44%	39,0000	39,0000	35,1000	63 406	2 314 454	17:51
KOMPAP (KMP)	19,0000	4,40%	18,0000	19,0000	18,0000	1 103	20 097	17:51
KOMPUTRON (KOM)	3,1000	-6,06%	3,3400	3,3400	3,0400	20 491	65 609	17:51
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,4000	188	5 734	17:51
KRAKCHEM (KCH)	0,5000	6,38%	0,5000	0,5000	0,5000	21 790	10 895	17:51
KREC (KRC)	13,2500	-0,38%	13,1500	13,5000	13,1000	2 115	27 870	17:51
KREDYTIN (KRI)	9,9500	0,00%	9,9500	9,9500	9,9500	12	119	17:51
KRKA (KRK)	439,0000	3,29%	422,0000	440,0000	421,0000	102	44 284	17:51
KRUK (KRU)	184,0000	1,04%	180,2000	184,0000	179,3000	11 725	2 134 764	17:51
KRUSZWICA (KSW)	66,0000	-	-	-	-	-	-	17:51
KRVITAMIN (KVT)	19,1000	-3,54%	19,8000	19,8000	18,4000	41 018	777 021	17:51
KSGAGRO (KSG)	4,0800	0,49%	4,0000	4,1000	3,8400	50 509	202 428	17:51
LABOPRINT (LAB)	14,4000	0,00%	14,4000	14,4000	14,4000	8	115	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	2,1500	-0,92%	2,1600	2,1600	2,1500	509	1 099	17:51
LENA (LEN)	5,0400	1,20%	4,9500	5,0800	4,9500	7 592	37 884	17:51
LENTEX (LTX)	11,0000	0,46%	10,8500	11,0000	10,6500	7 852	84 437	17:51
LIBET (LBT)	2,4000	1,69%	2,4000	2,4000	2,4000	12 005	28 812	17:51
LIVECHAT (LVC)	120,0000	0,00%	122,0000	122,0000	119,8000	10 980	1 323 905	17:51
LOKUM (LKD)	17,1500	0,00%	17,1500	17,1500	16,5500	543	9 292	17:51
LOTOS (LTS)	43,3400	2,14%	42,4000	43,4500	42,0200	655 609	28 089 056	17:51
LPP	7 855,0000	0,64%	7 800,0000	7 930,0000	7 705,0000	3 001	23 571 130	17:51
LSISOFT (LSI)	15,2500	1,33%	15,1000	15,4500	15,0000	4 359	65 962	17:51
LUBAWA (LBW)	1,4600	-0,68%	1,4600	1,4800	1,4400	116 330	169 800	17:51
MABION (MAB)	59,2000	0,00%	74,5000	98,0000	59,2000	2 991 466	221 454 895	17:51
MAKARONPL (MAK)	5,9500	-0,83%	5,9500	6,0000	5,9000	2 699	16 025	17:51
MANGATA (MGT)	66,5000	-2,92%	66,0000	71,5000	64,5000	498	32 729	17:51
MARVIPOL (MVP)	7,4600	-1,06%	7,4400	7,4600	7,2600	10 013	73 810	17:51
MASTERPHA (MPH)	4,0100	-0,74%	4,0600	4,0600	4,0100	370	1 498	17:51
MAXCOM (MXC)	15,1500	-0,33%	15,2000	15,2000	14,7000	2 596	38 381	17:51
MBANK (MBK)	238,2000	0,42%	234,6000	240,0000	230,0000	47 432	11 178 682	17:51
MBWS (MBW)	6,4600	-3,44%	6,6900	6,6900	6,4600	298	1 945	17:51
MCI	16,8000	1,82%	16,5000	16,8000	16,5000	20 724	341 977	17:51
MDIENERGIA (MDI)	3,6500	-0,54%	3,7000	3,7400	3,6200	8 624	31 646	17:51
MEDIACAP (MCP)	2,1100	0,00%	2,1100	2,1100	2,1100	25	53	17:51
MEDICALG (MDG)	28,0000	3,13%	27,1000	28,5000	26,3000	25 523	691 408	17:51
MEDINICE (ICE)	29,4000	4,26%	28,8000	30,0000	27,8000	11 936	344 060	17:51
MEGARON (MEG)	12,2000	8,93%	12,2000	12,2000	12,2000	1	12	17:51
MENNICA (MNC)	20,0000	0,00%	20,0000	20,0000	19,8000	397	7 938	17:51
MERCATOR (MRC)	347,0000	-0,29%	347,0000	352,0000	340,0000	37 510	12 969 925	17:51
MERCOR (MCR)	17,4000	-0,57%	17,2000	17,4000	17,2000	713	12 386	17:51
MEXPOLSKA (MEX)	1,9000	0,00%	1,9000	1,9000	1,9000	246	467	17:51
MFO	31,8000	-0,63%	31,8000	31,8000	30,8000	292	9 199	17:51
MILKILAND (MLK)	0,9350	-0,53%	0,9480	0,9480	0,8800	32 405	28 884	17:51
MILLENNIUM (MIL)	4,1060	-1,06%	4,1500	4,2000	4,0260	1 534 302	6 251 175	17:51
MIRACULUM (MIR)	1,3750	-1,43%	1,3950	1,3950	1,3450	21 111	28 728	17:51
MIRBUD (MRB)	4,4200	-0,23%	4,4100	4,4900	4,3600	209 092	927 207	17:51
MLPGROUP (MLG)	78,5000	-1,88%	82,0000	82,0000	78,0000	704	55 534	17:51
MLSYSTEM (MLS)	120,0000	0,84%	118,0000	122,5000	115,0000	27 677	3 268 784	17:51
MOBRUK (MBR)	380,0000	-0,52%	378,0000	382,0000	374,0000	5 087	1 926 892	17:51
MOJ	1,9900	11,80%	1,8000	2,1600	1,8000	113 800	228 669	17:51
MOL	27,0200	-2,67%	27,2600	27,2600	27,0000	50 622	1 367 821	17:51
MONNARI (MON)	2,0500	2,50%	2,0000	2,0500	1,9650	82 725	166 869	17:51
MOSTALPLC (MSP)	12,1000	2,98%	12,0000	12,1000	11,5000	3 993	47 738	17:51
MOSTALWAR (MSW)	7,6800	-2,54%	7,6400	7,9200	7,6000	5 968	45 812	17:51
MOSTALZAB (MSZ)	1,4150	1,07%	1,3900	1,4450	1,3800	170 933	239 257	17:51
MUZA (MZA)	3,4800	-4,40%	3,5000	3,5000	3,4800	2 811	9 825	17:51
MWTRADE (MWT)	3,8200	43,61%	3,3200	3,8600	3,3000	313 779	1 117 309	17:51
NANOGROUP (NNG)	7,2000	2,13%	7,0000	7,6500	6,7000	131 728	951 220	17:51
NETIA (NET)	5,2800	0,76%	5,1400	5,2800	5,1200	13 332	69 312	17:51
NEUCA (NEU)	707,0000	-0,28%	708,0000	709,0000	700,0000	8 058	5 644 386	17:51
NEWAG (NWG)	25,6000	-1,54%	26,3000	26,3000	24,5000	8 407	212 985	17:51
NEXITY (NXG)	17,7000	0,57%	17,8000	17,8000	17,7000	79	1 401	17:51
NOVATURAS (NTU)	14,4000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,6800	1,82%	1,7400	1,7400	1,6300	4 045	6 719	17:51
NOVITA (NVT)	148,0000	-0,67%	149,0000	150,0000	148,0000	185	27 438	17:51
NOWAGALA (CNG)	0,9900	-	-	-	-	-	-	17:51
NTTSYSTEM (NTT)	4,9500	-1,00%	5,0200	5,2000	4,8900	10 313	51 670	17:51
OAT	49,8000	1,43%	49,0000	49,8000	48,0000	16 604	809 464	17:51
ODLEWNIE (ODL)	5,1400	-1,15%	5,1800	5,2800	5,1400	4 308	22 158	17:51
OEX	19,4000	-0,51%	19,4000	19,4000	19,4000	1	19	17:51
OPENFIN (OPF)	0,7200	-7,69%	0,7620	0,7900	0,6900	197 338	142 057	17:51
OPONEO.PL (OPN)	40,0000	0,25%	39,5000	40,0000	39,5000	674	26 742	17:51
OPTEAM (OPM)	16,8000	0,00%	16,3000	16,8000	15,8000	11 880	193 410	17:51
ORANGEPL (OPL)	6,4500	0,16%	6,4750	6,4750	6,3800	2 585 874	16 642 783	17:51
ORCOGROUP (OPG)	1,4500	2,11%	1,4500	1,4500	1,4500	9 235	13 391	17:51
ORZBIALY (OBL)	16,3500	-0,91%	16,2000	16,3500	16,2000	80	1 299	17:51
OTLOG (OTS)	7,3000	0,00%	7,4500	7,5000	6,9000	21 208	152 883	17:51
OTMUCHOW (OTM)	2,5600	-3,76%	2,7200	2,7200	2,5400	6 122	15 647	17:51
OVOSTAR (OVO)	81,0000	0,00%	81,0000	81,0000	81,0000	1	81	17:51
PAMAPOL (PMP)	2,3400	1,74%	2,3000	2,3400	2,1800	17 508	39 530	17:51
PANOVA (NVA)	14,6000	2,10%	14,3000	14,6000	14,3000	1 324	18 988	17:51
PATENTUS (PAT)	1,0700	0,00%	1,0550	1,0700	1,0550	11 790	12 542	17:51
PBG	0,0620	-	-	-	-	-	-	17:51
PBKM (BKM)	81,0000	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,4100	-8,89%	0,4100	0,4100	0,4100	19 265	7 899	17:51
PCCEXOL (PCX)	3,2100	-1,53%	3,2800	3,2800	3,1900	89 721	288 389	17:51
PCCROKITA (PCR)	65,2000	-1,51%	66,2000	66,2000	65,2000	2 080	136 076	17:51
PCFGROUP (PCF)	74,6000	-2,10%	75,0000	75,5900	73,5200	23 214	1 730 750	17:51
PCGUARD (PCG)	1,1700	-	-	-	-	-	-	17:51
PEIXIN (PEX)	1,0200	-	-	-	-	-	-	17:51
PEKABEX (PBX)	20,8000	-3,70%	21,7000	21,7000	20,7000	12 543	265 516	17:51
PEKAO (PEO)	72,2400	-0,93%	72,2800	72,9000	70,7600	843 809	60 648 023	17:51
PEMANAGER (PEM)	17,4000	2,35%	17,4000	17,4000	17,4000	400	6 960	17:51
PEP	63,0000	0,00%	62,8000	63,0000	62,8000	1 802	113 411	17:51
PEPEES (PPS)	1,4200	-1,39%	1,4700	1,4700	1,4200	27 547	39 192	17:51
PGE	6,7840	3,07%	6,5800	6,8160	6,5440	3 542 673	23 802 849	17:51
PGFGROUP (PGV)	4,1400	-3,72%	4,3000	4,3800	4,0400	147 032	610 704	17:51
PGNIG (PGN)	5,7780	0,28%	5,7200	5,8040	5,7020	3 223 027	18 575 805	17:51
PGODLEW (PGO)	1,4450	-	-	-	-	-	-	17:51
PGSSOFT (PSW)	13,3500	1,52%	13,2000	13,4500	13,2000	2 827	37 697	17:51
PHARMENA (PHR)	11,1500	-1,33%	11,4000	11,5000	10,8500	4 384	48 861	17:51
PHN	13,3000	-1,12%	13,4000	13,4000	13,1000	148	1 952	17:51
PHOTON (PEN)	13,9000	-1,42%	14,1000	14,1000	13,7000	3 284	45 484	17:51
PKNORLEN (PKN)	61,4800	2,13%	60,0000	61,8000	59,6000	1 622 898	99 072 173	17:51
PKOBP (PKO)	30,9500	0,03%	30,6800	31,1700	30,1200	2 633 308	80 829 647	17:51
PKPCARGO (PKP)	18,2800	-1,19%	18,3600	18,6600	17,4000	502 931	9 030 452	17:51
PLASTBOX (PLX)	2,0000	0,00%	2,0500	2,0500	1,9950	2 755	5 505	17:51
PLATYNINW (PIW)	5,5000	-1,79%	5,6000	5,8000	4,6200	33 718	179 237	17:51
PLAY (PLY)	38,5200	-	-	-	-	-	-	17:51
PLAYWAY (PLW)	557,0000	-2,45%	572,0000	577,0000	556,0000	3 778	2 129 463	17:51
PLAZACNTR (PLZ)	1,4800	-2,63%	1,5000	1,5200	1,4800	12 301	18 450	17:51
PMPG (PGM)	4,4000	-12,00%	4,7600	4,7600	3,8800	37 096	158 530	17:51
POLICE (PCE)	12,4000	-0,80%	12,5000	12,5000	12,0000	3 837	46 753	17:51
POLIMEXMS (PXM)	5,7500	0,88%	5,7000	5,8700	5,4600	1 414 561	8 044 343	17:51
POLNORD (PND)	3,5300	-	-	-	-	-	-	17:51
POLWAX (PWX)	4,0100	1,01%	3,9700	4,0100	3,9700	31 338	125 278	17:51
POZBUD (POZ)	2,8200	2,92%	2,8100	2,8200	2,7300	83 211	230 898	17:51
PRAGMAFA (PRF)	24,4000	0,00%	24,4000	24,4000	24,4000	308	7 515	17:51
PRAGMAINK (PRI)	5,6600	2,91%	5,5000	5,6600	5,5000	1 347	7 409	17:51
PRAIRIE (PDZ)	0,7180	2,28%	0,7020	0,7280	0,7020	352 665	251 025	17:51
PRIMAMODA (PMA)	0,9250	-	-	-	-	-	-	17:51
PRIMETECH (PTH)	1,1400	0,00%	1,1400	1,1400	1,1400	476	543	17:51
PROCAD (PRD)	1,7800	-	-	-	-	-	-	17:51
PROCHEM (PRM)	18,2000	2,25%	18,2000	18,2000	18,2000	60	1 092	17:51
PROJPRZEM (PJP)	18,5000	0,00%	18,5000	18,5000	18,5000	5	93	17:51
PROTEKTOR (PRT)	3,8400	-0,52%	3,9000	3,9400	3,8400	10 337	40 050	17:51
PROVIDENT (IPF)	4,7900	3,46%	4,7000	4,8950	4,6100	159 242	758 494	17:51
PULAWY (ZAP)	96,6000	-1,02%	98,0000	98,0000	96,0000	863	83 090	17:51
PUNKPIRAT (PUN)	0,6750	0,00%	0,6750	0,6750	0,6100	28 934	18 283	17:51
PURE (PUR)	110,0000	-2,65%	112,0000	114,0000	110,0000	2 153	239 513	17:51
PZU	30,8300	0,26%	30,5000	31,2000	30,2700	1 891 798	58 269 665	17:51
QUANTUM (QNT)	26,0000	4,84%	24,8000	26,0000	24,8000	458	11 502	17:51
QUERCUS (QRS)	4,6500	-2,31%	4,7200	4,7600	4,6100	19 133	89 765	17:51
R22	43,4000	-0,46%	43,6000	43,7000	43,0000	54 689	2 382 991	17:51
RADPOL (RDL)	2,6300	-1,50%	2,6600	2,6600	2,5400	78 574	201 446	17:51
RAFAKO (RFK)	1,3200	11,86%	1,1800	1,3680	1,1500	6 650 606	8 472 745	17:51
RAFAMET (RAF)