Notowania GPW

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	56 167,94	-0,61%	57 055,07	57 101,14	56 018,72	56 514,99	774 685 811	17:15
WIG20	1 796,58	-0,80%	1 823,39	1 833,56	1 789,67	1 810,98	639 081 959	17:15
WIG30	2 204,40	-0,62%	2 243,23	2 245,38	2 196,66	2 218,11	678 081 986	17:15
mWIG40	4 299,98	-0,40%	4 338,89	4 357,07	4 291,88	4 317,09	68 034 802	17:15
sWIG80	17 906,53	0,06%	17 975,81	18 026,54	17 824,70	17 895,90	39 561 481	17:15
WIG-BANKI	6 143,99	-1,03%	6 264,85	6 284,36	6 089,35	6 208,21	174 835 646	17:15
WIG-BUDOW	3 443,72	-0,03%	3 479,67	3 479,67	3 426,09	3 444,80	4 114 453	17:15
WIG-CHEMIA	12 382,18	-0,80%	12 540,05	12 612,61	12 162,01	12 481,90	4 907 070	17:15
WIG-ENERG	2 879,30	-2,04%	2 968,07	2 996,47	2 872,78	2 939,28	35 726 327	17:15
WIG-INFO	4 001,93	-0,71%	4 063,98	4 068,61	3 963,83	4 030,42	8 442 970	17:15
WIG-MEDIA	6 572,64	0,87%	6 658,91	6 713,05	6 475,67	6 516,18	14 074 069	17:15
WIG-NRCHOM	2 626,51	-0,50%	2 647,77	2 650,03	2 617,85	2 639,68	1 131 627	17:15
WIG-PALIWA	6 437,83	0,63%	6 477,64	6 481,08	6 398,10	6 397,51	103 010 777	17:15
WIG-Poland	57 473,79	-0,64%	57 338,05	57 689,49	57 338,05	57 844,28	761 162 384	17:15
WIG-SPOZYW	2 608,95	-2,08%	2 680,35	2 692,61	2 601,21	2 664,34	1 312 205	17:15
WIG20lev	319,17	-1,60%	332,18	332,41	316,69	324,37	639 081 959	17:15
WIG20short	3 732,95	0,82%	3 658,69	3 747,07	3 657,34	3 702,46	639 081 959	17:15
INNOVATOR	940,84	-0,40%	946,40	946,40	940,84	944,58	108 884 235	17:15
InvestorMS	4 835,47	0,03%	4 814,90	4 835,47	4 814,90	4 833,94	174 961 910	17:15
mWIG40dvp	57,87	0,00%	57,87	57,87	57,87	57,87	68 034 802	17:15
mWIG40TR	5 929,15	-0,40%	6 002,94	6 005,34	5 918,14	5 952,74	68 034 802	17:15
sWIG80dvp	145,34	0,00%	145,34	145,34	145,34	145,34	39 561 481	17:15
sWIG80TR	24 113,74	0,06%	24 207,03	24 275,34	24 003,54	24 099,42	39 561 481	17:15
WIG140	1 084,14	-0,65%	1 102,07	1 103,04	1 081,50	1 091,28	746 678 241	17:15
WIG20dvp	0,81	0,00%	0,81	0,81	0,81	0,81	639 081 959	17:15
WIG20TR	3 364,93	-0,80%	3 429,71	3 434,19	3 352,26	3 391,91	639 081 959	17:15
WIG30TR	4 078,78	-0,62%	4 150,64	4 154,61	4 064,47	4 104,16	678 081 986	17:15
WIG-CEE	1 680,32	-0,22%	1 669,65	1 680,32	1 664,99	1 684,01	1 879 039	17:15
WIGdiv	1 096,53	-0,28%	1 109,52	1 109,52	1 095,92	1 099,64	115 508 251	17:15
WIG-ESG	9 046,05	-0,78%	9 211,53	9 219,02	9 020,86	9 117,49	706 527 955	17:15
WIG.GAMES	13 830,04	-0,41%	14 006,61	14 100,60	13 763,59	13 887,00	69 755 825	17:15
WIG-GORNIC	4 904,81	0,58%	4 915,25	4 941,97	4 819,99	4 876,36	100 183 471	17:15
WIG-GRY	11 851,60	-1,53%	12 044,31	12 059,27	11 703,92	12 035,92	71 626 812	17:15
WIG-LEKI	2 989,97	-1,74%	3 041,05	3 064,18	2 989,59	3 042,81	2 211 158	17:15
WIG-MOTO	5 898,59	1,44%	5 829,67	5 898,59	5 810,17	5 815,04	2 806 663	17:15
WIG.MS-BAS	14 000,51	-1,74%	14 355,39	14 518,74	13 990,05	14 247,92	130 910 897	17:15
WIG.MS-FIN	8 765,38	-0,89%	8 918,95	8 965,91	8 690,62	8 843,92	194 433 972	17:15
WIG.MS-PET	8 547,80	0,88%	8 558,08	8 601,43	8 469,94	8 472,83	104 213 140	17:15
WIG-ODZIEZ	5 525,80	-1,68%	5 702,55	5 718,28	5 503,97	5 620,07	26 317 783	17:15
WIGtech	11 026,60	-0,66%	11 188,13	11 198,97	10 985,24	11 099,72	113 085 930	17:15
WIGtechTR	11 575,73	-0,66%	11 745,30	11 756,69	11 532,31	11 652,49	113 085 930	17:15
WIG-Ukrain	366,79	-0,67%	371,54	371,54	366,79	369,25	1 224 587	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4500	0,88%	3,4900	3,5000	3,3200	2 448	8 340	17:30
08OCTAVA (08N)	(1,0100)	-	-	-	-	-	-	17:30
11BIT (11B)	482,0000	-2,72%	495,5000	495,5000	482,0000	2 054	1 001 739	17:30
3RGAMES (3RG)	0,3990	-0,25%	0,3990	0,3990	0,3990	191	76	17:30
4FUNMEDIA (4FM)	10,9000	4,31%	10,9000	10,9000	10,9000	5	55	17:30
ABPL (ABE)	47,0000	-2,49%	47,5000	48,2500	47,0000	979	46 342	17:30
ACAUTOGAZ (ACG)	28,6000	-0,35%	28,6000	28,7000	28,6000	190	5 435	17:30
ACTION (ACT)	11,1200	0,18%	11,0000	11,1400	11,0000	9 618	106 174	17:30
ADIUVO (ADV)	1,3700	-4,53%	1,5000	1,5000	1,3700	4 201	5 810	17:30
AGORA (AGO)	5,6400	2,55%	5,4800	5,7000	5,4800	3 156	17 641	17:30
AGROTON (AGT)	4,8900	-2,00%	5,0000	5,0000	4,8900	1 809	8 944	17:30
AIGAMES (ALG)	2,0300	2,53%	1,9500	2,0500	1,9500	4 539	9 002	17:30
AILLERON (ALL)	11,3500	0,44%	11,3500	11,3500	11,3000	363	4 115	17:30
AIRWAY (AWM)	0,5810	1,93%	0,5480	0,5910	0,5480	95 739	55 994	17:30
ALIOR (ALR)	33,3800	1,00%	33,4000	33,7600	32,5500	115 805	3 829 826	17:30
ALLEGRO (ALE)	22,3000	0,13%	22,5000	22,7200	22,0100	2 008 161	44 737 932	17:30
ALTA (AAT)	(1,9800)	-	-	-	-	-	-	17:30
ALTUSTFI (ALI)	1,1850	-2,87%	1,2200	1,2200	1,1850	3 657	4 427	17:30
ALUMETAL (AML)	68,4000	0,29%	68,2000	68,5000	68,0000	2 177	148 836	17:30
AMBRA (AMB)	20,2000	1,71%	20,2000	20,2000	20,1000	768	15 503	17:30
AMICA (AMC)	87,7000	-1,24%	88,8000	89,0000	87,6000	1 219	107 614	17:30
AMPLI (APL)	(1,3200)	-	-	-	-	-	-	17:30
AMREST (EAT)	17,5200	-1,46%	18,5000	18,5000	17,3600	45 457	797 053	17:30
ANSWEAR (ANR)	19,3400	0,42%	19,2600	19,3400	19,0800	3 731	71 833	17:30
APATOR (APT)	14,3400	-0,69%	14,4600	14,7200	14,3400	34 154	495 651	17:30
APLISENS (APN)	14,3000	1,42%	14,1000	14,3000	13,9000	281	3 961	17:30
APSENERGY (APE)	3,2000	0,00%	3,2000	3,2000	3,2000	212	678	17:30
ARCHICOM (ARH)	18,2000	0,00%	18,2500	18,2500	17,9000	765	13 910	17:30
ARCTIC (ATC)	11,7800	2,08%	11,6000	11,8000	11,5600	73 314	856 093	17:30
ARTERIA (ARR)	7,6400	0,00%	7,6400	7,6400	7,6400	10	76	17:30
ARTIFEX (ART)	6,7800	-2,59%	6,7600	6,9600	6,7000	10 086	68 238	17:30
ASBIS (ASB)	12,2200	0,33%	12,1800	12,3900	12,1600	37 913	464 693	17:30
ASMGROUP (ASM)	#0,4000	-11,11%	-	-	-	-	-	17:30
ASSECOBS (ABS)	40,2000	0,75%	40,4000	40,4000	39,4000	389	15 480	17:30
ASSECOPOL (ACP)	79,0000	1,41%	79,0000	79,6500	76,3000	81 402	6 366 525	17:30
ASSECOSEE (ASE)	47,4000	-3,27%	49,4000	49,4000	47,3000	1 400	66 876	17:30
ASTARTA (AST)	27,0000	1,89%	26,6500	27,6500	26,4500	12 839	345 936	17:30
ATAL (1AT)	40,2000	-1,23%	41,0000	41,1000	39,9000	4 953	200 436	17:30
ATENDE (ATD)	3,6400	-0,27%	3,6850	3,6900	3,6300	1 880	6 901	17:30
ATLANTAPL (ATP)	8,2000	-0,24%	8,2200	8,2200	8,2000	314	2 577	17:30
ATLANTIS (ATS)	#0,2790	-72,91%	-	-	-	-	-	17:30
ATLASEST (ATL)	2,2600	0,89%	2,2200	2,2600	2,2200	17 501	38 852	17:30
ATMGRUPA (ATG)	3,8800	-1,27%	4,0900	4,0900	3,8800	5 547	21 730	17:30
ATREM (ATR)	3,7800	-1,31%	3,8700	3,8700	3,7800	412	1 576	17:30
AUTOPARTN (APR)	13,9600	0,58%	14,1000	14,2600	13,7000	128 985	1 792 926	17:30
BAHOLDING (BAH)	0,5890	1,38%	0,5810	0,5980	0,5510	403 779	234 059	17:30
BBIDEV (BBD)	4,0000	0,25%	4,0100	4,0100	4,0000	285	1 141	17:30
BEDZIN (BDZ)	5,8500	-7,14%	6,3000	6,3000	5,8500	506	2 962	17:30
BENEFIT (BFT)	560,0000	-0,36%	572,0000	574,0000	550,0000	166	92 978	17:30
BERLING (BRG)	(4,7600)	-	-	-	-	-	-	17:30
BEST (BST)	(22,8000)	-	-	-	-	-	-	17:30
BETACOM (BCM)	7,5000	0,00%	7,5000	7,5000	7,5000	25	188	17:30
BIGCHEESE (BCS)	39,5000	0,00%	39,1000	39,5000	39,1000	111	4 341	17:30
BIOMAXIMA (BMX)	24,8500	4,63%	23,2500	24,8500	23,2500	4 420	106 511	17:30
BIOMEDLUB (BML)	3,3900	1,19%	3,3000	3,3990	3,2700	74 757	249 276	17:30
BIOPLANET (BIP)	12,0000	0,00%	12,0000	12,0000	12,0000	16	192	17:30
BIOTON (BIO)	3,9400	-0,76%	3,9650	4,0000	3,9250	13 554	53 593	17:30
BNPPPL (BNP)	63,6000	-0,63%	64,0000	64,0000	63,2000	50	3 184	17:30
BOGDANKA (LWB)	52,4500	-2,51%	54,0000	54,2500	51,6000	207 976	10 918 197	17:30
BOOMBIT (BBT)	14,4000	-2,17%	14,5000	14,5000	14,2800	1 764	25 364	17:30
BORYSZEW (BRS)	5,9700	-0,50%	6,0000	6,0000	5,9400	71 605	427 806	17:30
BOS	8,3900	1,08%	8,3600	8,5000	8,2400	10 356	87 117	17:30
BOWIM (BOW)	14,4000	3,60%	14,0000	14,4600	13,9600	90 118	1 288 196	17:30
BRAND24 (B24)	23,7000	-0,84%	23,9000	24,0000	22,5000	4 416	102 144	17:30
BRASTER (BRA)	#0,6000	-13,17%	-	-	-	-	-	17:30
BUDIMEX (BDX)	225,5000	0,22%	230,0000	230,0000	221,5000	7 376	1 667 690	17:30
BUMECH (BMC)	34,4800	-2,05%	35,3000	35,7800	32,3600	199 885	6 713 665	17:30
CAPITAL (CPA)	2,1600	-4,42%	2,1600	2,1600	2,1600	103	222	17:30
CAPTORTX (CTX)	137,0000	5,38%	131,5000	138,0000	128,0000	132	17 394	17:30
CAVATINA (CAV)	20,5000	0,00%	20,0000	20,5000	20,0000	199	4 035	17:30
CCC	46,8000	2,45%	46,0800	46,9700	45,4200	106 899	4 940 384	17:30
CCENERGY (CCE)	0,7000	0,00%	0,7000	0,7000	0,6800	1 724	1 197	17:30
CDPROJEKT (CDR)	108,0000	-2,70%	111,0000	111,3800	105,8800	480 379	51 910 220	17:30
CDRL (CDL)	20,5000	2,50%	20,5000	20,5000	20,5000	9	185	17:30
CELTIC (CPD)	9,1400	-0,44%	9,0000	9,1600	8,7200	2 212	19 587	17:30
CEZ	206,8000	-0,48%	207,0000	207,0000	201,8000	237	47 991	17:30
CFI	0,2500	-6,37%	0,2500	0,2500	0,2500	6 233	1 558	17:30
CIECH (CIE)	40,2600	-1,32%	40,6600	41,1200	40,0000	37 011	1 495 528	17:30
CIGAMES (CIG)	1,7700	8,86%	1,6360	1,7880	1,6360	1 445 138	2 487 142	17:30
CITYSERV (CTS)	(11,2120)	-	-	-	-	-	-	17:30
CLNPHARMA (CLN)	17,2400	-3,90%	17,9600	18,2000	17,2000	39 107	688 710	17:30
CNT	20,7000	0,00%	20,7000	20,7000	20,0000	80	1 601	17:30
COALENERG (CLE)	1,5380	-0,77%	1,5760	1,5960	1,5200	81 875	127 332	17:30
COGNOR (COG)	5,2700	3,33%	5,0800	5,2800	5,0500	155 260	801 675	17:30
COMARCH (CMR)	175,0000	0,92%	173,6000	175,0000	172,2000	530	92 203	17:30
COMP (CMP)	43,0000	-1,15%	43,2000	43,7000	42,9000	1 923	82 781	17:30
COMPERIA (CPL)	4,2600	0,00%	4,2600	4,2600	4,2600	10	43	17:30
COMPREMUM (CPR)	2,4400	0,41%	2,4300	2,4700	2,4250	11 202	27 407	17:30
CORMAY (CRM)	0,9070	0,22%	0,9210	0,9210	0,9050	5 207	4 730	17:30
CPGROUP (CPG)	8,5000	-14,14%	10,5000	10,5000	8,5000	15 078	152 314	17:30
CREEPYJAR (CRJ)	580,0000	-1,36%	586,0000	586,0000	556,0000	663	378 177	17:30
CYFRPLSAT (CPS)	22,0400	0,09%	22,3200	22,3200	21,9000	373 343	8 235 956	17:30
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	17:30
DADELO (DAD)	11,4000	-1,72%	11,6500	11,6500	11,4000	455	5 210	17:30
DATAWALK (DAT)	140,0000	-5,41%	148,0000	151,1800	137,0400	3 531	505 236	17:30
DEBICA (DBC)	67,0000	-0,30%	67,2000	67,2000	67,0000	223	14 948	17:30
DECORA (DCR)	33,6000	0,00%	33,6000	33,6000	33,2000	684	22 848	17:30
DEKPOL (DEK)	25,6000	0,00%	25,6000	25,6000	25,5000	1 856	47 513	17:30
DELKO (DEL)	14,8500	0,34%	14,8500	14,8500	14,8500	1	15	17:30
DEVELIA (DVL)	2,9550	-0,17%	2,9600	2,9700	2,9300	20 433	60 281	17:30
DGA	8,2000	-1,20%	8,2000	8,2000	8,2000	15	123	17:30
DIGITREE (DTR)	7,0000	-4,76%	7,0000	7,0000	7,0000	2 500	17 500	17:30
DINOPL (DNP)	282,1000	-3,92%	299,5000	299,5000	280,5000	229 580	65 526 111	17:30
DOMDEV (DOM)	100,6000	0,40%	101,0000	101,0000	100,2000	1 272	127 783	17:30
DREWEX (DRE)	#0,0200	-96,36%	-	-	-	-	-	17:30
DROZAPOL (DPL)	8,4800	0,24%	8,4600	8,4800	8,3600	10 003	84 360	17:30
ECHO (ECH)	3,1500	-1,25%	3,2550	3,3050	3,1500	125 295	403 225	17:30
EDINVEST (EDI)	3,8400	0,00%	3,8400	3,9000	3,7600	5 634	21 529	17:30
EFEKT (EFK)	6,5500	-12,08%	6,7000	6,7000	6,5500	176	1 157	17:30
EKOEXPORT (EEX)	1,6550	-1,49%	1,6450	1,6700	1,6050	17 361	28 235	17:30
ELEKTROTI (ELT)	6,6400	0,61%	6,6000	6,7000	6,5800	17 703	117 845	17:30
ELKOP (EKP)	0,3980	-0,13%	0,3900	0,3980	0,3900	3 672	1 455	17:30
ELZAB (ELZ)	2,2500	0,00%	2,2000	2,2600	2,1800	3 526	7 758	17:30
EMCINSMED (EMC)	12,1000	0,00%	12,1000	12,1000	12,1000	5	61	17:30
ENAP (ENP)	1,8800	0,00%	1,8800	1,8800	1,8800	22	41	17:30
ENEA (ENA)	9,2450	0,49%	9,3150	9,3800	9,1450	317 728	2 931 879	17:30
ENELMED (ENE)	(15,6000)	-	-	-	-	-	-	17:30
ENERGA (ENG)	6,7400	-0,88%	6,8000	6,8000	6,7000	24 446	164 920	17:30
ENERGOINS (ENI)	#0,8600	0,00%	-	-	-	-	-	17:30
ENTER (ENT)	27,0000	-0,37%	28,0000	28,0000	27,0000	1 139	30 878	17:30
ERBUD (ERB)	35,0000	2,04%	35,0000	35,0000	33,7000	1 295	45 283	17:30
ERG	53,0000	0,00%	51,0000	53,0000	51,0000	152	7 756	17:30
ESOTIQ (EAH)	37,5000	0,54%	37,3000	38,3000	37,2000	996	37 456	17:30
ESTAR (EST)	(1,5000)	-	-	-	-	-	-	17:30
EUCO (EUC)	1,9900	0,25%	1,9900	1,9900	1,9900	1 490	2 965	17:30
EUROCASH (EUR)	11,2600	-1,66%	11,6100	11,6100	11,1400	114 921	1 297 202	17:30
EUROHOLD (EHG)	5,5790	6,84%	5,6390	5,6390	5,2030	2 615	14 163	17:30
EUROTEL (ETL)	40,9000	-2,85%	42,4000	42,6000	40,0000	6 006	248 697	17:30
FAMUR (FMF)	2,7500	0,00%	2,7600	2,7600	2,7220	76 806	209 428	17:30
FASING (FSG)	12,8500	0,00%	12,8500	12,8500	12,8500	135	1 735	17:30
FASTFIN (FFI)	0,5450	0,00%	0,5950	0,5950	0,5450	5 854	3 191	17:30
FEERUM (FEE)	6,4000	6,67%	6,4000	6,4000	6,4000	5	32	17:30
FERRO (FRO)	27,2000	-3,55%	28,0000	28,0000	27,0000	1 732	47 421	17:30
FERRUM (FER)	3,7600	0,00%	3,7600	3,7600	3,7600	43	162	17:30
FMG	(13,9000)	-	-	-	-	-	-	17:30
FON	0,2285	-0,44%	0,2165	0,2285	0,2155	3 384	732	17:30
FORTE SA (FTE)	35,7000	-0,28%	35,7000	37,4000	34,7000	1 184	42 280	17:30
GAMEOPS (GOP)	6,7800	-0,29%	6,8200	6,8200	6,5400	1 755	11 601	17:30
GAMFACTOR (GIF)	6,1200	0,00%	6,2000	6,6000	6,1200	5 836	36 838	17:30
GETBACK (GBK)	#0,0100	-99,73%	-	-	-	-	-	17:30
GETIN (GTN)	1,0000	1,01%	0,9900	1,0280	0,9900	385 203	386 522	17:30
GETINOBLE (GNB)	0,1957	-1,16%	0,1999	0,2000	0,1951	605 796	119 425	17:30
GIGROUP (GIG)	1,4700	-1,72%	1,5500	1,5500	1,4500	460	681	17:30
GLCOSMED (GLC)	3,0950	0,32%	3,1000	3,1000	3,0900	7 011	21 675	17:30
GOBARTO (GOB)	6,2500	-2,34%	6,4000	6,5000	6,1500	2 043	12 956	17:30
GPW	37,7400	-1,72%	38,4000	38,4800	37,6400	36 133	1 368 109	17:30
GREENX (GRX)	0,5850	-2,01%	0,5810	0,5950	0,5800	186 127	108 308	17:30
GROCLIN (GCN)	1,8980	0,64%	1,8860	1,9200	1,7720	22 601	40 987	17:30
GRODNO (GRN)	16,8000	-0,12%	16,8400	17,1200	16,6800	8 985	150 995	17:30
GRUPAAZOTY (ATT)	51,7000	-0,19%	51,8000	52,5000	50,0000	61 202	3 134 012	17:30
GRUPRACUJ (GPP)	62,7000	2,12%	61,6000	63,0000	60,1000	225 215	13 707 992	17:30
GTC	5,9000	-1,34%	5,9200	5,9200	5,8800	1 502	8 872	17:30
HANDLOWY (BHW)	58,8000	-1,67%	60,0000	60,0000	58,6000	17 029	1 007 354	17:30
HARPER (HRP)	5,6800	-2,74%	5,8400	5,8900	5,6800	1 782	10 353	17:30
HELIO (HEL)	15,5000	0,00%	16,3000	16,3000	15,5000	171	2 668	17:30
HERKULES (HRS)	1,3400	0,00%	1,3500	1,3500	1,2800	1 278	1 714	17:30
HMINWEST (HMI)	13,2000	-2,22%	13,5000	13,5000	13,2000	728	9 621	17:30
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	17:30
HUUUGE-S144 (HUGE)	19,0000	3,83%	19,0100	19,6000	18,6200	414 323	7 958 571	17:30
HYDROTOR (HDR)	38,0000	2,15%	38,1000	38,1000	38,0000	2	76	17:30
I2DEV (I2D)	(11,5000)	-	-	-	-	-	-	17:30
IALBGR (IAG)	0,6300	1,61%	0,6200	0,6300	0,5800	14 808	9 146	17:30
IBSM (IBS)	#18,0000	-1,64%	-	-	-	-	-	17:30
IDMPL (IDM)	#0,8100	0,00%	-	-	-	-	-	17:30
IFCAPITAL (IFC)	#0,3000	-70,73%	-	-	-	-	-	17:30
IFIRMA (IFI)	21,9000	-2,67%	22,5000	22,5000	21,6000	1 087	23 920	17:30
IFSA (IFR)	0,1900	1,06%	0,1945	0,1945	0,1760	38 323	6 884	17:30
IIAAV (IIA)	(108,0000)	-	-	-	-	-	-	17:30
IMCOMPANY (IMC)	17,9500	1,41%	17,8000	18,9500	17,8000	7 475	135 710	17:30
IMMOBILE (GKI)	1,5300	-2,24%	1,5700	1,6550	1,5100	74 501	117 276	17:30
IMPERIO (IMP)	1,7600	0,00%	1,7600	1,7650	1,7600	8 570	15 085	17:30
IMS	2,6600	-0,75%	2,6300	2,6600	2,4800	56 512	144 432	17:30
INC	2,3800	-1,24%	2,4600	2,4600	2,3800	16 064	38 588	17:30
INDYGO (IDG)	(0,2500)	-	-	-	-	-	-	17:30
INGBSK (ING)	193,8000	-4,06%	200,0000	203,5000	193,8000	1 696	333 637	17:30
INPRO (INP)	6,7500	0,00%	6,7500	6,7500	6,5000	129	840	17:30
INSTALKRK (INK)	33,9000	0,00%	33,3000	33,9000	33,2000	379	12 618	17:30
INTERAOLT (IRL)	#10,1000	2,96%	-	-	-	-	-	17:30
INTERBUD (ITB)	1,2900	0,00%	1,2900	1,2900	1,2900	100	129	17:30
INTERCARS (CAR)	408,5000	2,00%	400,5000	408,5000	400,5000	1 491	602 065	17:30
INTERFERI (INF)	(8,5000)	-	-	-	-	-	-	17:30
INTERSPPL (IPO)	0,8500	4,94%	0,8100	0,8500	0,8100	1 737	1 475	17:30
INTROL (INL)	4,8700	0,62%	4,8400	4,8700	4,8000	100	484	17:30
INVISTA (INV)	4,7500	-2,66%	4,8800	4,8800	4,7400	2 110	10 012	17:30
IPOPEMA (IPE)	2,8500	3,26%	2,8100	2,8500	2,8100	350	991	17:30
ITMTRADE (ITM)	0,1675	-1,18%	0,1675	0,1675	0,1675	195	33	17:30
IZOBLOK (IZB)	(38,0000)	-	-	-	-	-	-	17:30
IZOLACJA (IZO)	2,6700	0,00%	2,6700	2,6700	2,5600	112	288	17:30
IZOSTAL (IZS)	2,6300	-0,38%	2,6400	2,6400	2,6100	748	1 966	17:30
JSW	69,5600	-2,71%	72,0000	72,2000	69,1400	454 123	31 834 235	17:30
JWWINVEST (JWW)	1,9000	0,00%	1,9000	1,9000	1,9000	355	675	17:30
K2HOLDING (K2H)	25,2000	-0,40%	25,3000	25,3000	24,5000	1 210	30 222	17:30
KBDOM (KBD)	#0,1000	-62,96%	-	-	-	-	-	17:30
KCI	0,9000	2,04%	0,9400	0,9400	0,8840	5 590	5 031	17:30
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	17:30
KERNEL (KER)	27,0000	-4,86%	28,6000	28,6000	26,9800	18 972	524 879	17:30
KETY (KTY)	600,0000	0,50%	600,0000	609,0000	597,0000	1 324	796 813	17:30
KGHM (KGH)	137,0000	1,37%	137,0000	137,8000	134,2000	419 568	57 195 399	17:30
KGL	8,5400	4,66%	8,1600	8,9600	8,0000	17 165	140 590	17:30
KINOPOL (KPL)	14,8000	-0,34%	14,6500	14,8500	14,5500	2 533	37 240	17:30
KOGENERA (KGN)	25,3000	0,00%	25,3000	25,3000	25,0000	371	9 330	17:30
KOMPAP (KMP)	(18,0000)	-	-	-	-	-	-	17:30
KOMPUTRON (KOM)	3,3600	-0,59%	3,5100	3,5300	3,3600	2 350	8 109	17:30
KPPD (KPD)	94,4000	0,00%	94,4000	94,4000	94,4000	4	378	17:30
KRAKCHEM (KCH)	0,6000	0,00%	0,6300	0,6300	0,6000	4 393	2 693	17:30
KREC (KRC)	21,7000	-3,56%	21,6000	21,8000	21,6000	587	12 722	17:30
KREDYTIN (KRI)	15,3000	0,00%	15,3000	15,3000	15,3000	6	92	17:30
KRKA (KRK)	411,0000	-0,24%	411,0000	415,0000	411,0000	9	3 709	17:30
KRUK (KRU)	265,4000	3,75%	258,6000	267,4000	254,0000	42 355	11 160 999	17:30
KRVITAMIN (KVT)	12,4000	0,16%	12,4000	12,4000	12,4000	3	37	17:30
KSGAGRO (KSG)	2,6050	0,19%	2,7150	2,7150	2,5550	21 516	56 778	17:30
LABOPRINT (LAB)	13,3000	0,00%	13,3000	13,3000	13,3000	2	27	17:30
LARK (LRK)	#0,0495	-67,00%	-	-	-	-	-	17:30
LARQ (LRQ)	1,3800	0,73%	1,3800	1,3800	1,3800	10	14	17:30
LENA (LEN)	3,8800	-0,26%	3,9300	3,9300	3,7900	2 222	8 469	17:30
LENTEX (LTX)	7,4400	1,64%	7,4400	7,4400	7,3200	967	7 092	17:30
LIBET (LBT)	1,2600	0,00%	1,2600	1,2600	1,2600	25	32	17:30
LIVECHAT (LVC)	84,2000	-5,82%	89,0000	89,0000	84,1000	7 820	665 703	17:30
LOKUM (LKD)	14,5000	-0,34%	14,5000	14,5000	14,3000	3 192	46 269	17:30
LOTOS (LTS)	67,3800	2,71%	66,4400	67,6200	65,3000	122 923	8 178 877	17:30
LPP	9 955,0000	-2,69%	10 340,0000	10 420,0000	9 920,0000	1 336	13 412 990	17:30
LSISOFT (LSI)	13,6000	-4,23%	13,8000	13,8000	13,6000	1 389	18 970	17:30
LUBAWA (LBW)	2,7000	10,20%	2,4400	2,8300	2,4300	2 743 961	7 419 180	17:30
MABION (MAB)	26,6600	-2,34%	27,3100	27,6700	26,0600	45 294	1 210 981	17:30
MAKARONPL (MAK)	7,5600	0,00%	7,6600	7,6600	7,5600	65	492	17:30
MANGATA (MGT)	76,0000	0,00%	76,0000	76,0000	75,8000	121	9 176	17:30
MANYDEV (MAN)	1,6900	-7,65%	1,8000	1,8000	1,6900	2 718	4 656	17:30
MARVIPOL (MVP)	5,9000	1,03%	5,8200	5,9600	5,7000	10 784	62 733	17:30
MASTERPHA (MPH)	5,9000	-0,84%	5,9000	5,9000	5,9000	15	89	17:30
MAXCOM (MXC)	11,7000	0,00%	11,7000	11,7000	11,5500	553	6 421	17:30
MBANK (MBK)	267,2000	1,44%	268,0000	271,0000	260,8000	38 965	10 398 263	17:30
MBWS (MBW)	6,4000	6,67%	6,4000	6,4000	6,4000	2	13	17:30
MCI	16,8000	1,20%	16,7500	16,9000	16,5000	1 072	17 840	17:30
MDIENERGIA (MDI)	2,4500	-0,81%	2,5400	2,5400	2,4500	284	714	17:30
MEDICALG (MDG)	6,5900	-17,52%	7,3000	7,3000	6,5700	70 034	478 415	17:30
MEDINICE (ICE)	13,0000	-4,27%	13,1000	13,8400	12,9000	1 282	16 948	17:30
MEGARON (MEG)	(14,5000)	-	-	-	-	-	-	17:30
MENNICA (MNC)	20,3000	0,50%	20,2000	20,3000	20,1000	826	16 684	17:30
MERCATOR (MRC)	63,3800	-1,77%	64,5000	64,7800	61,9000	21 462	1 358 177	17:30
MERCOR (MCR)	10,5500	1,44%	10,5500	10,5500	10,5500	100	1 055	17:30
MEXPOLSKA (MEX)	2,6700	0,00%	2,6700	2,6700	2,5000	4 463	11 197	17:30
MFO	44,7000	3,00%	43,4000	44,9000	43,4000	242	10 594	17:30
MILKILAND (MLK)	1,0340	0,19%	1,0780	1,0900	1,0340	23 250	24 690	17:30
MILLENNIUM (MIL)	4,6200	1,54%	4,6000	4,6300	4,5000	1 150 247	5 239 211	17:30
MIRACULUM (MIR)	1,1350	-0,44%	1,1450	1,1450	1,1000	27 241	30 590	17:30
MIRBUD (MRB)	3,3350	-1,91%	3,4000	3,4300	3,3200	82 339	276 415	17:30
MLPGROUP (MLG)	73,4000	-0,54%	73,8000	73,8000	73,4000	5	367	17:30
MLSYSTEM (MLS)	62,0000	6,16%	57,8000	63,5500	57,8000	15 509	942 323	17:30
MOBRUK (MBR)	310,5000	-0,32%	309,0000	315,5000	308,5000	2 236	696 419	17:30
MOJ	1,6100	-5,29%	1,6000	1,6100	1,6000	4 273	6 859	17:30
MOL	34,5000	0,35%	34,6800	34,6800	33,1000	5 643	189 349	17:30
MOLECURE (MOC)	27,0000	0,93%	26,9500	28,0000	26,4500	8 886	240 443	17:30
MONNARI (MON)	3,7950	-1,17%	3,8500	3,8500	3,7000	10 880	40 808	17:30
MOSTALPLC (MSP)	35,6000	2,30%	34,8000	35,9000	34,7000	1 452	50 830	17:30
MOSTALWAR (MSW)	5,9800	0,67%	6,1000	6,1000	5,9800	964	5 854	17:30
MOSTALZAB (MSZ)	1,5620	0,13%	1,5600	1,5860	1,5600	28 556	44 930	17:30
MUZA (MZA)	5,8000	0,87%	5,7000	5,8000	5,7000	1 350	7 725	17:30
MWTRADE (MWT)	#5,7000	-7,17%	-	-	-	-	-	17:30
NANOGROUP (NNG)	1,2740	-0,47%	1,2600	1,3000	1,2560	25 633	33 083	17:30
NEUCA (NEU)	765,0000	1,19%	770,0000	772,0000	753,0000	2 630	2 012 611	17:30
NEWAG (NWG)	19,5000	-2,26%	20,0000	20,0000	19,5000	52	1 015	17:30
NEXITY (NXG)	2,6200	-0,38%	2,5100	2,6200	2,5000	1 513	3 839	17:30
NOVATURAS (NTU)	(18,0000)	-	-	-	-	-	-	17:30
NOVAVISGR (NVG)	0,9600	6,67%	0,9600	0,9600	0,9600	10	10	17:30
NOVITA (NVT)	111,5000	-4,70%	111,5000	111,5000	111,5000	6	669	17:30
NTTSYSTEM (NTT)	4,4000	0,00%	4,5000	4,5000	4,3000	10 495	45 603	17:30
ODLEWNIE (ODL)	7,1600	-0,56%	7,2000	7,2000	7,1000	2 982	21 213	17:30
OEX	39,9000	2,05%	39,8000	41,0000	39,3000	8 364	333 235	17:30
ONDE (OND)	13,0400	-2,10%	13,1600	13,3200	13,0400	1 231	16 099	17:30
OPENFIN (OPF)	0,1850	-1,07%	0,1850	0,1850	0,1850	100	19	17:30
OPONEO.PL (OPN)	45,5000	-1,73%	45,0000	45,8000	43,2000	3 471	156 620	17:30
OPTEAM (OPM)	12,1600	2,18%	11,9000	12,1600	11,8200	213	2 530	17:30
ORANGEPL (OPL)	6,2020	-2,55%	6,4780	6,4780	6,1900	3 823 650	23 928 148	17:30
ORCOGROUP (OPG)	3,0300	0,00%	3,0300	3,0300	3,0300	100	303	17:30
ORZBIALY (OBL)	22,0000	-1,35%	22,6000	22,6000	22,0000	370	8 202	17:30
OTLOG (OTS)	11,0000	-0,45%	11,5000	11,5000	10,6000	2 921	32 434	17:30
OTMUCHOW (OTM)	3,1000	1,31%	3,1000	3,1000	3,1000	10	31	17:30
OVOSTAR (OVO)	47,4000	5,80%	45,0000	47,4000	45,0000	7	317	17:30
PAMAPOL (PMP)	3,7500	0,27%	3,7400	3,8200	3,5000	30 992	113 064	17:30
PANOVA (NVA)	12,8000	3,23%	12,8000	12,8000	12,8000	1	13	17:30
PATENTUS (PAT)	1,3100	-2,24%	1,2800	1,3500	1,2150	7 813	9 622	17:30
PBG	0,0390	11,43%	0,0390	0,0390	0,0390	454 929	17 742	17:30
PBSFINANSE (PBF)	0,4200	2,44%	0,4200	0,4200	0,4200	5	2	17:30
PCCEXOL (PCX)	2,4750	-1,39%	2,5250	2,5250	2,4700	43 818	109 123	17:30
PCCROKITA (PCR)	86,8000	-2,03%	88,8000	88,8000	86,8000	2 447	213 912	17:30
PCFGROUP (PCF)	54,0000	5,88%	51,0000	54,0000	50,0000	1 430	73 458	17:30
PCGUARD (PCG)	#0,0100	-99,15%	-	-	-	-	-	17:30
PEKABEX (PBX)	13,0000	0,78%	12,9500	13,0500	12,7500	1 572	20 321	17:30
PEKAO (PEO)	92,2000	-1,94%	95,4400	95,4600	91,2400	518 836	47 981 630	17:30
PEP	74,4000	0,81%	73,9000	75,0000	73,8000	3 428	255 498	17:30
PEPCO (PCO)	39,9600	0,55%	40,5400	40,6400	38,6200	70 626	2 798 889	17:30
PEPEES (PPS)	1,4000	-0,71%	1,4000	1,4000	1,4000	880	1 232	17:30
PGE	9,8360	-4,13%	10,3300	10,6600	9,8100	2 708 380	27 609 161	17:30
PGFGROUP (PGV)	0,7400	-18,68%	0,9000	0,9000	0,7300	339 623	261 995	17:30
PGNIG (PGN)	6,2180	1,90%	6,2240	6,2820	6,2000	4 975 172	31 043 056	17:30
PHARMENA (PHR)	6,4000	3,56%	6,4000	6,4000	6,4000	25	160	17:30
PHN	12,9000	0,39%	13,4000	13,4000	12,8500	444	5 730	17:30
PHOTON (PEN)	10,1000	6,32%	9,6500	10,2000	9,6500	37 369	374 088	17:30
PKNORLEN (PKN)	71,3400	-0,53%	72,4000	72,4000	71,1200	843 056	60 361 666	17:30
PKOBP (PKO)	31,8200	-0,19%	32,2300	32,4500	31,5100	2 557 757	81 536 484	17:30
PKPCARGO (PKP)	11,6500	-1,27%	12,0500	12,1300	11,5000	137 319	1 605 198	17:30
PLAYWAY (PLW)	277,0000	-2,81%	283,5000	286,0000	275,5000	4 380	1 219 636	17:30
PLAZACNTR (PLZ)	2,2400	-6,67%	2,3000	2,3000	2,1600	19 230	42 987	17:30
PMPG (PGM)	2,7800	8,59%	2,6800	2,7800	2,5600	3 724	10 098	17:30
POLICE (PCE)	11,9000	-2,46%	12,3000	12,3000	11,9000	3 491	42 372	17:30
POLIMEXMS (PXM)	3,2900	-0,30%	3,3020	3,3700	3,2700	66 608	219 565	17:30
POLTREG (PTG)	(43,6000)	-	-	-	-	-	-	17:30
POLWAX (PWX)	2,9300	-3,93%	3,0900	3,0900	2,9300	7 167	21 247	17:30
PRAGMAINK (PRI)	3,6600	-2,66%	3,6600	3,6600	3,6600	20	73	17:30
PRIMAMODA (PMA)	1,6400	4,46%	1,5200	1,6400	1,5200	4 204	6 588	17:30
PRIMETECH (PTH)	(1,2500)	-	-	-	-	-	-	17:30
PROCAD (PRD)	2,6000	8,33%	2,6000	2,6000	2,6000	1 543	4 012	17:30
PROCHEM (PRM)	34,8000	0,00%	34,8000	34,8000	33,4000	158	5 288	17:30
PROJPRZEM (PJP)	6,6500	3,91%	6,4000	6,6500	6,4000	1 380	9 175	17:30
PROTEKTOR (PRT)	2,7400	-2,14%	2,8000	2,9500	2,7000	62 148	178 418	17:30
PULAWY (ZAP)	82,2000	-2,84%	86,0000	87,4000	79,0000	3 963	323 775	17:30
PUNKPIRAT (PUN)	0,2700	0,00%	0,2500	0,2710	0,2500	1 982	530	17:30
PURE (PUR)	42,2500	-1,52%	42,9000	43,6000	42,1000	918	39 322	17:30
PZU	32,1600	-0,71%	32,5200	32,8800	32,1300	1 152 112	37 233 192	17:30
QUANTUM (QNT)	#33,4000	0,60%	-	-	-	-	-	17:30
QUERCUS (QRS)	3,5600	0,85%	3,5300	3,5600	3,5300	836	2 960	17:30
R22	42,5000	1,55%	41,7500	42,5000	41,6500	2 603	109 940	17:30
RAFAKO (RFK)	1,7800	1,48%	1,8180	1,8180	1,7540	325 600	581 643	17:30
RAFAMET (RAF)	16,6000	0,00%	16,6000	16,6000	16,6000	10	166	17:30
RAINBOW (RBW)	22,6000	0,00%	22,6000	22,9500	22,6000	64 651	1 467 627	17:30
RANKPROGR (RNK)	1,5900	3,58%	1,5350	1,5900	1,5350	1 383	2 160	17:30
RAWLPLUG (RWL)	14,9500	1,01%	14,9000	14,9500	14,6000	908	13 486	17:30
REDAN (RDN)	0,2510	1,21%	0,2480	0,2510	0,2420	9 001	2 205	17:30
REGNON (REG)	#0,0140	-98,24%	-	-	-	-	-	17:30
REINHOLD (RHD)	(0,1550)	-	-	-	-	-	-	17:30
REINO (RNC)	1,4600	0,69%	1,4600	1,4600	1,4600	10	15	17:30
RELPOL (RLP)	5,5000	-1,79%	5,5800	5,7000	5,4400	34 666	193 535	17:30
REMAK (RMK)	13,4000	4,28%	12,8500	13,4000	12,7500	188	2 398	17:30
RESBUD (RES)	0,5500	-8,03%	0,5900	0,6000	0,5500	21 800	12 221	17:30
ROPCZYCE (RPC)	30,9000	-0,96%	31,4000	31,4000	30,9000	110	3 432	17:30
RYVU (RVU)	30,9500	2,15%	32,0000	33,6000	30,6000	3 397	106 793

Reklama

Notowania GPW

Notowania Indeksów GPW

Reklama

Notowania akcji