Notowania GPW

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	48 647,15	1,08%	48 598,87	48 875,99	48 350,10	48 127,64	823 028 444	17:15
WIG20	1 733,52	0,63%	1 733,13	1 749,58	1 722,77	1 722,65	636 728 868	17:15
WIG30	2 004,12	0,85%	2 009,56	2 020,00	1 991,34	1 987,17	700 789 129	17:15
mWIG40	3 435,84	2,27%	3 400,32	3 436,65	3 398,49	3 359,44	113 919 420	17:15
sWIG80	12 670,54	1,88%	12 553,28	12 670,54	12 553,28	12 436,91	35 310 422	17:15
WIG-BANKI	4 023,50	1,24%	4 045,35	4 092,41	3 978,29	3 974,09	195 093 390	17:15
WIG-BUDOW	2 708,83	1,48%	2 694,95	2 718,12	2 675,08	2 669,20	12 120 894	17:15
WIG-CHEMIA	8 852,26	4,13%	8 574,49	8 872,79	8 574,49	8 500,93	7 468 366	17:15
WIG-ENERG	1 551,26	5,57%	1 477,05	1 552,32	1 477,05	1 469,39	59 109 435	17:15
WIG-INFO	3 415,67	0,79%	3 422,31	3 460,46	3 389,93	3 388,88	9 330 177	17:15
WIG-MEDIA	5 343,21	2,34%	5 227,08	5 477,34	5 102,22	5 221,29	542 879	17:15
WIG-NRCHOM	2 158,70	5,47%	2 073,93	2 159,30	2 069,71	2 046,66	3 483 763	17:15
WIG-PALIWA	5 265,62	1,45%	5 258,26	5 290,47	5 197,49	5 190,57	89 648 738	17:15
WIG-Poland	49 697,29	1,08%	49 685,33	49 697,29	49 501,16	49 166,32	819 383 665	17:15
WIG-SPOZYW	3 092,07	1,69%	3 066,60	3 092,46	3 060,57	3 040,70	5 620 279	17:15
WIG-TELKOM	802,27	0,92%	803,33	806,07	788,97	794,95	43 335 153	17:15
WIG20lev	337,62	1,26%	337,47	343,84	333,46	333,42	636 728 868	17:15
WIG20short	4 235,63	-0,63%	4 236,60	4 262,23	4 195,90	4 262,36	636 728 868	17:15
InvestorMS	3 507,18	2,32%	3 490,84	3 507,18	3 490,84	3 427,57	237 802 788	17:15
mWIG40TR	4 478,51	2,28%	4 432,21	4 478,51	4 432,21	4 378,79	113 919 420	17:15
sWIG80TR	16 175,49	1,88%	16 025,79	16 175,49	16 025,79	15 877,23	35 310 422	17:15
WIG20TR	3 159,79	0,63%	3 171,27	3 186,09	3 141,16	3 139,98	636 728 868	17:15
WIG30TR	3 603,29	0,85%	3 606,30	3 606,30	3 590,08	3 572,81	700 789 129	17:15
WIG-CEE	1 101,98	-0,70%	1 099,30	1 102,75	1 099,30	1 109,75	1 486 313	17:15
WIGdiv	900,86	1,53%	895,42	903,25	894,54	887,27	136 864 568	17:15
WIG-ESG	8 113,79	0,94%	8 100,41	8 170,12	8 063,08	8 038,62	737 965 559	17:15
WIG.GAMES	30 652,89	0,33%	30 412,98	30 802,60	30 107,48	30 552,39	107 649 539	17:15
WIG-GORNIC	2 774,53	1,70%	2 795,51	2 812,98	2 743,72	2 728,20	69 271 067	17:15
WIG-LEKI	3 871,70	-0,39%	3 905,38	3 914,45	3 854,96	3 887,05	2 721 511	17:15
WIG-MOTO	3 052,15	2,57%	3 038,24	3 097,23	3 009,68	2 975,75	802 112	17:15
WIG.MS-BAS	6 978,80	4,79%	6 764,43	6 980,50	6 764,43	6 659,54	123 905 525	17:15
WIG.MS-FIN	6 283,35	0,50%	6 330,80	6 400,10	6 231,26	6 252,07	233 309 729	17:15
WIG.MS-PET	7 022,61	1,78%	6 981,23	7 048,41	6 942,08	6 899,99	95 543 819	17:15
WIG-ODZIEZ	4 015,75	0,37%	4 002,57	4 086,23	3 996,92	4 001,08	38 097 194	17:15
WIGtech	13 217,35	0,99%	13 117,48	13 221,05	13 096,15	13 087,64	167 241 153	17:15
WIG-Ukrain	353,71	1,90%	352,12	353,71	352,12	347,10	575 267	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	0,3200	-5,88%	0,3400	0,3400	0,3200	32 717	11 044	17:51
08OCTAVA (08N)	0,8000	-0,62%	0,8050	0,8050	0,8000	4 011	3 209	17:51
11BIT (11B)	467,5000	-1,16%	475,5000	475,5000	465,0000	6 893	3 241 819	17:51
4FUNMEDIA (4FM)	4,0900	3,54%	4,0000	4,0900	4,0000	600	2 445	17:51
ABPL (ABE)	24,0000	2,13%	23,5000	24,2000	23,5000	2 421	58 162	17:51
ACAUTOGAZ (ACG)	36,5000	0,83%	36,4000	36,5000	36,1000	1 337	48 542	17:51
ACTION (ACT)	3,6500	2,53%	3,5600	3,7700	3,5200	51 681	187 848	17:51
ADIUVO (ADV)	4,9500	-2,17%	5,0400	5,0600	4,8000	17 495	85 862	17:51
AGORA (AGO)	8,2400	3,00%	8,0400	8,3400	8,0400	8 300	68 584	17:51
AGROTON (AGT)	3,7600	-3,34%	3,8900	3,9100	3,7100	8 434	32 174	17:51
AILLERON (ALL)	6,5200	3,82%	6,3600	6,6000	6,3000	5 945	38 496	17:51
AIRWAY (AWM)	0,6680	-1,18%	0,6500	0,6740	0,6500	50 142	32 954	17:51
ALIOR (ALR)	14,7650	3,14%	14,6000	15,0150	14,3100	955 247	13 925 233	17:51
ALTA (AAT)	1,1400	3,64%	1,1400	1,1400	1,1300	19 799	22 442	17:51
ALTUSTFI (ALI)	1,1000	-3,93%	1,1900	1,2500	1,0800	587 605	679 068	17:51
ALUMETAL (AML)	38,3000	-0,52%	38,4000	38,7000	37,8000	8 556	326 746	17:51
AMBRA (AMB)	17,5500	-0,28%	17,5500	17,9500	17,4000	213 873	3 765 363	17:51
AMICA (AMC)	109,2000	3,02%	108,0000	109,2000	105,0000	5 630	606 920	17:51
AMPLI (APL)	0,3000	7,91%	0,3000	0,3000	0,3000	2 257	677	17:51
AMREST (EAT)	25,6500	-2,47%	26,6000	26,8500	25,6000	610 137	15 902 597	17:51
APATOR (APT)	20,0000	0,76%	20,0000	20,1000	19,9000	4 281	85 627	17:51
APLISENS (APN)	9,8000	-1,01%	9,9000	9,9000	9,8000	982	9 664	17:51
APSENERGY (APE)	1,6950	-0,88%	1,7100	1,7100	1,6700	7 378	12 477	17:51
ARCHICOM (ARH)	16,7000	5,03%	15,9000	16,8000	15,9000	6 806	112 838	17:51
ARCTIC (ATC)	4,4200	-1,34%	4,4800	4,5200	4,4000	27 958	124 360	17:51
ARTERIA (ARR)	4,5000	-0,88%	4,5400	4,5400	4,5000	612	2 774	17:51
ARTIFEX (ART)	6,5000	5,18%	6,0400	6,6200	5,9600	49 134	311 306	17:51
ASBIS (ASB)	3,3750	2,27%	3,3000	3,4000	3,3000	208 824	698 835	17:51
ASMGROUP (ASM)	3,0400	0,00%	3,0400	3,0400	3,0400	126	383	17:51
ASSECOBS (ABS)	34,4000	0,58%	34,4000	34,4000	33,6000	338	11 447	17:51
ASSECOPOL (ACP)	74,0000	1,37%	74,0000	75,9000	72,7000	69 922	5 188 968	17:51
ASSECOSEE (ASE)	39,0000	0,00%	39,0000	39,2000	37,0000	28 751	1 118 799	17:51
ASTARTA (AST)	16,1000	1,90%	16,2000	17,0000	15,8500	14 124	228 246	17:51
ATAL (1AT)	32,8000	5,81%	32,0000	33,7000	31,6000	9 353	308 415	17:51
ATENDE (ATD)	3,2600	0,00%	3,3000	3,3000	3,2600	7 737	25 365	17:51
ATLANTAPL (ATP)	5,0000	0,00%	5,0000	5,0000	5,0000	245	1 225	17:51
ATLANTIS (ATS)	0,5880	6,91%	0,5880	0,5880	0,5880	1	1	17:51
ATLASEST (ATL)	1,3400	6,35%	1,2850	1,3400	1,2850	3 212	4 240	17:51
ATM	10,3000	0,00%	10,3000	10,3000	10,3000	72	742	17:51
ATMGRUPA (ATG)	4,0000	-2,44%	4,0900	4,0900	3,9500	4 911	19 727	17:51
ATREM (ATR)	1,8500	0,00%	1,8500	1,8500	1,8500	63	117	17:51
AUGA (AUG)	2,3000	-	-	-	-	-	-	17:51
AUTOPARTN (APR)	5,0400	2,23%	5,1800	5,1800	4,9900	8 502	43 533	17:51
AWBUD (AWB)	1,0600	0,00%	1,0600	1,0600	1,0600	9 657	10 236	17:51
BAHOLDING (BAH)	0,9900	-1,00%	1,0000	1,0380	0,9310	201 938	194 913	17:51
BALTONA (BAL)	6,3000	-	-	-	-	-	-	17:51
BBIDEV (BBD)	4,0000	0,00%	3,9200	4,0300	3,9200	9 495	38 037	17:51
BEDZIN (BDZ)	10,3000	0,98%	10,2000	10,3000	10,2000	201	2 060	17:51
BENEFIT (BFT)	772,0000	-1,03%	790,0000	800,0000	770,0000	534	419 188	17:51
BERLING (BRG)	3,4000	0,00%	3,4000	3,4000	3,4000	6 018	20 461	17:51
BEST (BST)	18,0000	-	-	-	-	-	-	17:51
BETACOM (BCM)	9,3600	0,00%	9,3600	9,3600	9,3600	950	8 892	17:51
BIK	14,7500	6,12%	13,9000	14,7500	13,5500	1 098	15 159	17:51
BIOMEDLUB (BML)	3,8500	-1,79%	3,9800	3,9900	3,8500	351 670	1 371 732	17:51
BIOTON (BIO)	4,5450	3,53%	4,5000	4,5800	4,4000	38 197	172 934	17:51
BNPPPL (BNP)	49,5000	2,91%	49,9000	49,9000	48,6000	827	40 701	17:51
BOGDANKA (LWB)	20,5500	5,38%	20,3000	20,7000	20,0000	71 089	1 452 962	17:51
BOOMBIT (BBT)	23,0000	-0,86%	23,7000	23,9000	22,4500	53 822	1 235 543	17:51
BORYSZEW (BRS)	3,7000	0,27%	3,6900	3,7500	3,6600	40 517	149 941	17:51
BOS	5,4600	3,80%	5,3800	5,5400	5,3800	15 406	84 115	17:51
BOWIM (BOW)	1,8000	-1,10%	1,8200	1,8800	1,7200	28 185	51 424	17:51
BRASTER (BRA)	0,3800	3,54%	0,3700	0,3800	0,3520	155 944	57 156	17:51
BSCDRUK (BSC)	40,2000	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	228,5000	1,11%	227,5000	230,0000	222,5000	6 060	1 382 324	17:51
BUMECH (BMC)	3,0000	6,38%	2,9700	3,1600	2,9300	28 997	87 421	17:51
CAPITAL (CPA)	1,2500	-3,85%	1,3500	1,3500	1,2500	5 000	6 575	17:51
CCC	49,9000	3,08%	49,2800	49,9000	48,3000	497 035	24 417 603	17:51
CCENERGY (CCE)	0,0600	-	-	-	-	-	-	17:51
CDPROJEKT (CDR)	396,9000	-1,71%	405,0000	407,7000	394,7000	211 412	84 287 938	17:51
CDRL (CDL)	14,0000	-4,44%	14,6500	14,6500	14,0000	1 510	21 772	17:51
CELTIC (CPD)	6,1000	0,00%	6,1000	6,1000	6,1000	900	5 490	17:51
CEZ	79,5000	1,15%	79,0000	80,2000	79,0000	6 931	551 143	17:51
CFI	0,4300	34,80%	0,3210	0,4300	0,3090	907 902	365 154	17:51
CIECH (CIE)	37,0500	-1,98%	37,7000	37,7500	36,8500	55 560	2 064 380	17:51
CIGAMES (CIG)	0,7990	0,88%	0,8000	0,8070	0,7900	471 537	376 202	17:51
CITYSERV (CTS)	9,1000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	32,2000	-0,92%	32,7000	32,7000	31,8000	7 773	249 652	17:51
CNT	17,5000	6,06%	16,6000	17,5000	16,6000	3 435	58 797	17:51
COALENERG (CLE)	0,2300	-6,50%	0,2300	0,2340	0,2100	139 667	30 793	17:51
COGNOR (COG)	0,9800	5,38%	0,9500	0,9800	0,9220	57 368	54 717	17:51
COMARCH (CMR)	205,0000	0,49%	204,0000	209,0000	199,5000	1 603	329 067	17:51
COMP (CMP)	58,8000	-1,67%	59,0000	59,0000	58,4000	145	8 471	17:51
COMPERIA (CPL)	2,7200	8,80%	2,6000	2,7200	2,6000	4 500	11 878	17:51
CORMAY (CRM)	1,0650	0,47%	1,0600	1,0800	1,0550	250 626	267 667	17:51
CPGROUP (CPG)	6,9000	0,58%	7,0000	7,1000	6,7800	17 013	117 607	17:51
CUBEITG (CTG)	0,1950	-	-	-	-	-	-	17:51
CYFRPLSAT (CPS)	26,3400	0,84%	26,3000	26,7200	25,5800	609 189	16 001 538	17:51
CZTOREBKA (CZT)	0,4100	-	-	-	-	-	-	17:51
DATAWALK (DAT)	81,8000	-0,49%	82,8000	82,8000	80,8000	2 736	224 019	17:51
DEBICA (DBC)	75,4000	1,07%	75,6000	76,6000	75,0000	1 001	75 541	17:51
DECORA (DCR)	22,7000	1,34%	22,4000	23,0000	21,0000	6 431	142 863	17:51
DEKPOL (DEK)	22,0000	0,92%	21,0000	22,0000	21,0000	8 625	182 734	17:51
DELKO (DEL)	12,2000	1,67%	12,4000	12,4000	12,2000	798	9 873	17:51
DEVELIA (DVL)	2,1700	10,71%	1,9800	2,1700	1,9580	538 459	1 123 144	17:51
DGA	4,4500	0,23%	4,4500	4,4500	4,4500	444	1 976	17:51
DIGITREE (DTR)	5,1500	-0,96%	5,0000	5,2000	4,9600	5 486	27 715	17:51
DINOPL (DNP)	182,8000	0,11%	183,6000	185,4000	180,7000	131 520	23 976 317	17:51
DOMDEV (DOM)	88,8000	4,72%	86,8000	89,2000	84,8000	6 356	556 365	17:51
DREWEX (DRE)	0,5500	-	-	-	-	-	-	17:51
DROP (DRP)	0,5800	5,45%	0,5800	0,5800	0,5800	100	58	17:51
DROZAPOL (DPL)	1,1650	2,64%	1,1550	1,1750	1,1550	1 500	1 754	17:51
ECHO (ECH)	3,9700	5,87%	3,8300	3,9800	3,8300	72 054	282 725	17:51
EDINVEST (EDI)	2,3000	0,00%	2,3400	2,4000	2,3000	7 050	16 272	17:51
EFEKT (EFK)	4,3000	-10,42%	4,8200	5,0000	4,3000	34 376	159 754	17:51
EKOEXPORT (EEX)	4,0700	4,63%	3,9150	4,0900	3,9000	32 459	130 517	17:51
ELBUDOWA (ELB)	3,0600	-1,13%	3,0950	3,1000	3,0200	47 888	146 753	17:51
ELEKTROTI (ELT)	4,3300	6,13%	4,1000	4,3900	4,1000	20 151	85 892	17:51
ELEMENTAL (EMT)	1,6900	2,42%	1,6780	1,7280	1,6480	76 644	129 767	17:51
ELKOP (EKP)	0,2870	-1,03%	0,2950	0,2980	0,2710	143 270	40 678	17:51
ELZAB (ELZ)	4,8600	4,74%	4,6600	4,9000	4,6400	16 551	78 756	17:51
EMCINSMED (EMC)	7,0000	1,45%	7,0000	7,0000	7,0000	1	7	17:51
ENAP (ENP)	1,3200	-0,75%	1,3300	1,3300	1,2700	4 007	5 093	17:51
ENEA (ENA)	6,2000	5,89%	5,8600	6,2000	5,8600	698 396	4 248 706	17:51
ENELMED (ENE)	11,5000	-2,54%	11,5000	11,5000	11,5000	412	4 738	17:51
ENERGA (ENG)	8,0000	1,27%	7,9400	8,0000	7,9350	97 376	776 470	17:51
ENERGOINS (ENI)	0,8400	3,96%	0,7520	0,8400	0,7520	15 736	12 504	17:51
ENTER (ENT)	28,4000	0,00%	29,0000	29,2000	28,1000	9 753	278 799	17:51
ERBUD (ERB)	19,9500	0,76%	20,0000	20,0000	19,9500	218	4 349	17:51
ERG	31,0000	0,65%	30,0000	31,8000	30,0000	1 112	34 244	17:51
ERGIS (EGS)	3,8600	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	8,8200	2,80%	8,9400	8,9600	8,4000	10 132	87 812	17:51
ESTAR (EST)	1,5000	-	-	-	-	-	-	17:51
EUCO (EUC)	4,3600	5,06%	4,1500	4,3800	4,1200	26 771	113 204	17:51
EUROCASH (EUR)	18,5000	1,09%	18,5300	18,6500	18,3200	225 165	4 155 535	17:51
EUROHOLD (EHG)	4,9600	0,00%	4,9600	4,9600	4,9600	9	45	17:51
EUROTEL (ETL)	21,5000	0,00%	21,3000	21,5000	21,0000	1 562	33 053	17:51
EVEREST (EVE)	13,5000	6,30%	13,5000	13,5000	12,7000	2 785	36 874	17:51
FAMUR (FMF)	2,4500	-0,81%	2,5000	2,5200	2,4150	184 422	455 239	17:51
FASING (FSG)	12,7500	0,39%	12,7500	12,7500	12,7500	100	1 275	17:51
FASTFIN (FFI)	0,1000	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,4000	-2,36%	12,9000	12,9000	12,4000	388	4 883	17:51
FENGHUA (FGT)	17,5000	-	-	-	-	-	-	17:51
FERRO (FRO)	17,2000	1,78%	17,0000	17,8000	17,0000	11 040	192 973	17:51
FERRUM (FER)	4,0600	-1,93%	4,1400	4,1400	4,0600	179	740	17:51
FMG	13,2000	-	-	-	-	-	-	17:51
FON	0,1560	0,00%	0,1540	0,1560	0,1480	150 837	23 127	17:51
FORTE SA (FTE)	21,2000	5,47%	20,4000	21,3000	20,3000	17 662	366 881	17:51
GAMEOPS (GOP)	36,0000	-0,96%	36,0000	36,4000	35,1000	13 266	476 446	17:51
GETBACK (GBK)	3,7600	-	-	-	-	-	-	17:51
GETIN (GTN)	1,1070	0,18%	1,1390	1,1390	1,1020	510 526	570 045	17:51
GETINOBLE (GNB)	0,2545	0,39%	0,2535	0,2550	0,2490	1 062 069	266 194	17:51
GLCOSMED (GLC)	2,9400	-0,68%	3,0400	3,0400	2,8400	87 967	257 028	17:51
GOBARTO (GOB)	6,7000	-1,47%	6,8000	6,8000	6,7000	109	735	17:51
GPW	40,0000	-2,08%	40,9500	41,0000	39,8500	64 921	2 615 536	17:51
GROCLIN (GCN)	1,6600	-0,30%	1,6800	1,6850	1,6150	27 931	45 781	17:51
GRODNO (GRN)	4,6300	5,23%	4,4100	4,8000	4,4100	22 477	103 058	17:51
GRUPAAZOTY (ATT)	33,5500	7,88%	31,5500	33,5500	31,4500	153 463	5 025 517	17:51
GTC	7,1600	5,92%	6,8400	7,1600	6,8400	25 024	177 041	17:51
HANDLOWY (BHW)	38,1000	3,11%	37,4000	38,8000	37,4000	52 375	1 996 210	17:51
HARPER (HRP)	3,7500	-6,25%	4,1300	4,2200	3,7200	129 913	507 619	17:51
HELIO (HEL)	8,9500	1,70%	9,0000	9,0000	8,9500	112	1 003	17:51
HERKULES (HRS)	1,4350	-6,82%	1,5900	1,5900	1,4350	160 331	233 507	17:51
HMINWEST (HMI)	10,2000	-2,86%	10,5000	10,5000	9,9000	5 595	56 099	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUBSTYLE (HUB)	0,3400	-2,86%	0,3600	0,3600	0,3300	4 208	1 453	17:51
HYDROTOR (HDR)	28,6000	0,70%	28,6000	28,6000	28,4000	1 251	35 619	17:51
I2DEV (I2D)	9,4000	4,44%	9,0000	10,5000	8,1000	39 814	326 920	17:51
IALBGR (IAG)	0,2100	0,00%	0,2100	0,2280	0,2100	14 935	3 191	17:51
IBSM (IBS)	11,0000	-	-	-	-	-	-	17:51
IDEABANK (IDA)	2,0400	0,25%	2,0450	2,1200	2,0400	43 452	89 837	17:51
IDMPL (IDM)	1,3300	7,26%	1,3300	1,3300	1,2500	20 220	26 319	17:51
IFCAPITAL (IFC)	0,6200	6,90%	0,5800	0,6200	0,5800	3 207	1 916	17:51
IFIRMA (IFI)	3,8000	-1,04%	3,7400	3,8100	3,7300	2 433	9 189	17:51
IFSA (IFR)	0,2700	5,47%	0,2600	0,2700	0,2600	16 899	4 494	17:51
IIAAV (IIA)	79,0000	6,76%	79,0000	79,0000	79,0000	4	316	17:51
IMCOMPANY (IMC)	12,2500	3,81%	12,4500	12,4500	12,0000	400	4 913	17:51
IMMOBILE (GKI)	2,6000	-4,41%	2,8200	2,9000	2,6000	1 746	4 786	17:51
IMPEL (IPL)	7,6000	1,33%	7,5000	7,6000	7,5000	2 370	17 790	17:51
IMPERA (IMP)	0,9150	-4,69%	0,9150	0,9150	0,9150	3	3	17:51
IMS	2,6900	7,60%	2,5000	2,6900	2,5000	9 951	25 926	17:51
INC	2,9500	2,43%	2,9200	2,9500	2,8200	7 030	20 141	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INDYKPOL (IND)	63,5000	-	-	-	-	-	-	17:51
INGBSK (ING)	144,8000	3,43%	145,0000	147,0000	142,4000	9 189	1 327 117	17:51
INPRO (INP)	4,5400	1,79%	4,4600	4,5400	4,4600	300	1 346	17:51
INSTALKRK (INK)	16,4000	2,50%	16,0000	16,4000	15,9000	9 485	151 804	17:51
INTERAOLT (IRL)	14,5000	2,47%	14,1000	14,5000	13,9500	10 343	146 230	17:51
INTERBUD (ITB)	0,6600	20,00%	0,6100	0,6600	0,6100	1 220	745	17:51
INTERCARS (CAR)	178,0000	3,49%	175,5000	182,0000	173,0000	1 536	272 297	17:51
INTERFERI (INF)	3,0600	-1,29%	3,0200	3,0800	3,0200	4 352	13 173	17:51
INTERSPPL (IPO)	1,4000	3,70%	1,3400	1,4200	1,3400	5 793	8 126	17:51
INTROL (INL)	2,3000	3,60%	2,2600	2,3000	2,2200	39 332	89 265	17:51
INVISTA (INV)	0,3200	-5,88%	0,3400	0,3400	0,3200	220	71	17:51
IPOPEMA (IPE)	2,3600	-2,48%	2,2800	2,3600	2,2800	26 061	59 847	17:51
IQP	0,6150	4,24%	0,5900	0,6500	0,5700	477 432	289 648	17:51
ITMTRADE (ITM)	0,2750	-0,36%	0,2750	0,2750	0,2640	30 687	8 312	17:51
IZOBLOK (IZB)	28,0000	7,28%	27,5000	28,0000	27,5000	577	15 908	17:51
IZOLACJA (IZO)	1,6000	0,00%	1,6000	1,6000	1,6000	507	811	17:51
IZOSTAL (IZS)	2,6000	0,78%	2,6000	2,6400	2,6000	12 535	32 660	17:51
JHMDEV (JHM)	1,7600	-	-	-	-	-	-	17:51
JJAUTO (JJO)	9,7000	-	-	-	-	-	-	17:51
JSW	17,5000	5,84%	17,0000	17,6400	16,7750	1 442 401	24 898 722	17:51
JWCONSTR (JWC)	2,9100	0,34%	2,9000	2,9100	2,8900	1 629	4 726	17:51
JWWINVEST (JWW)	3,5400	-1,67%	3,6200	3,6200	3,4400	97	344	17:51
K2INTERNT (K2I)	9,2500	2,78%	9,4000	9,5000	9,2000	4 775	44 883	17:51
KANIA (KAN)	0,1060	-	-	-	-	-	-	17:51
KBDOM (KBD)	0,3200	-	-	-	-	-	-	17:51
KCI	1,0000	33,33%	0,8800	1,0000	0,8700	1 609 767	1 493 289	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	42,0000	1,82%	41,3500	42,0000	41,3000	7 402	309 269	17:51
KETY (KTY)	354,0000	4,42%	346,0000	354,0000	342,0000	8 080	2 812 785	17:51
KGHM (KGH)	87,4200	1,32%	88,3000	88,8600	86,5000	482 699	42 226 920	17:51
KGL	13,8000	0,00%	13,5000	14,1000	13,5000	2 637	36 678	17:51
KINOPOL (KPL)	7,6000	-6,17%	8,1000	8,1500	7,6000	3 401	26 422	17:51
KOGENERA (KGN)	32,0000	0,31%	32,0000	32,3000	32,0000	1 067	34 278	17:51
KOMPAP (KMP)	6,9000	-1,43%	6,9000	6,9000	6,9000	1 080	7 452	17:51
KOMPUTRON (KOM)	2,0900	-0,48%	2,1400	2,1600	2,0100	37 136	76 604	17:51
KONSSTALI (KST)	25,4000	-	-	-	-	-	-	17:51
KPPD (KPD)	31,8000	0,00%	31,8000	31,8000	31,0000	188	5 830	17:51
KRAKCHEM (KCH)	0,5300	13,25%	0,5000	0,5300	0,5000	9 560	4 816	17:51
KREC (KRC)	6,3600	0,95%	6,4000	6,6600	6,3600	1 507	9 646	17:51
KREDYTIN (KRI)	6,0000	0,00%	6,0000	6,0000	6,0000	60	360	17:51
KREZUS (KZS)	0,5600	-	-	-	-	-	-	17:51
KRKA (KRK)	356,0000	-3,52%	372,0000	372,0000	354,0000	209	75 156	17:51
KRUK (KRU)	103,0000	3,05%	101,8000	104,5000	100,0000	72 204	7 384 102	17:51
KRUSZWICA (KSW)	62,6000	1,29%	62,0000	62,8000	61,4000	1 976	122 608	17:51
KRVITAMIN (KVT)	4,6700	2,64%	4,5600	4,6800	4,4400	51 289	232 764	17:51
KSGAGRO (KSG)	1,2600	0,00%	1,2600	1,2600	1,2600	1 350	1 701	17:51
LABOPRINT (LAB)	10,1500	0,50%	10,1000	10,1500	10,1000	117	1 183	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	2,8100	-0,35%	2,8600	2,9100	2,8000	2 727	7 749	17:51
LENA (LEN)	3,9000	4,28%	3,7700	3,9400	3,7700	80 107	309 904	17:51
LENTEX (LTX)	9,2400	2,21%	9,0400	9,2600	9,0400	7 991	73 511	17:51
LIBET (LBT)	1,9300	-0,52%	1,9700	1,9700	1,8800	262 315	499 681	17:51
LIVECHAT (LVC)	61,0000	-0,81%	61,3000	62,2000	60,8000	13 994	858 902	17:51
LOKUM (LKD)	11,4500	0,00%	11,5000	11,5000	11,3500	1 096	12 568	17:51
LOTOS (LTS)	60,1200	0,97%	60,3000	60,8200	59,7200	393 111	23 661 083	17:51
LPP	6 855,0000	-0,07%	6 845,0000	7 025,0000	6 820,0000	1 504	10 427 475	17:51
LSISOFT (LSI)	15,5000	1,97%	15,5000	15,5000	15,3000	3 820	59 152	17:51
LUBAWA (LBW)	1,1400	3,64%	1,1000	1,1700	1,0800	824 194	931 910	17:51
MABION (MAB)	25,1000	-0,59%	25,5000	25,7000	24,9500	21 308	536 741	17:51
MAKARONPL (MAK)	5,5500	-3,48%	5,7500	5,7500	5,4500	39 775	220 645	17:51
MANGATA (MGT)	52,0000	-7,14%	55,0000	56,0000	52,0000	1 360	72 626	17:51
MARVIPOL (MVP)	4,2400	6,27%	4,1000	4,2500	4,1000	17 312	71 863	17:51
MASTERPHA (MPH)	3,8200	-1,55%	3,9000	3,9500	3,8200	7 228	27 853	17:51
MAXCOM (MXC)	13,9000	4,12%	13,0000	14,2000	12,8500	13 647	187 410	17:51
MBANK (MBK)	213,6000	-0,84%	218,0000	224,4000	210,4000	41 165	8 890 023	17:51
MBWS (MBW)	8,0800	1,64%	7,9100	8,2800	7,9100	910	7 411	17:51
MCI	11,1000	0,00%	11,2000	11,2500	11,0000	7 600	84 559	17:51
MDIENERGIA (MDI)	3,0000	5,26%	2,8500	3,0000	2,8000	7 818	22 016	17:51
MEDIACAP (MCP)	1,5000	6,38%	1,4700	1,5400	1,4700	9 139	13 729	17:51
MEDIATEL (MTL)	0,7400	-	-	-	-	-	-	17:51
MEDICALG (MDG)	20,8500	2,21%	20,5000	21,0000	20,3500	3 084	63 557	17:51
MEGARON (MEG)	7,5500	-	-	-	-	-	-	17:51
MENNICA (MNC)	19,0000	1,60%	18,8000	19,0000	18,8000	13 099	248 721	17:51
MERCATOR (MRC)	46,5000	9,41%	42,5000	46,5000	41,5000	128 061	5 691 055	17:51
MERCOR (MCR)	7,2000	1,12%	7,1000	7,2000	7,1000	1 903	13 674	17:51
MEXPOLSKA (MEX)	2,1400	1,90%	2,1000	2,1800	2,0400	6 324	13 263	17:51
MFO	20,0000	2,04%	19,8000	20,0000	19,8000	1 535	30 585	17:51
MILKILAND (MLK)	0,5390	10,00%	0,5390	0,5390	0,5390	86	46	17:51
MILLENNIUM (MIL)	2,5640	3,14%	2,5740	2,6500	2,5240	7 606 096	19 741 980	17:51
MIRACULUM (MIR)	1,2600	1,61%	1,2400	1,2850	1,2000	30 026	37 557	17:51
MIRBUD (MRB)	1,2550	-2,71%	1,2400	1,3400	1,2300	691 107	883 370	17:51
MLPGROUP (MLG)	60,0000	0,00%	60,0000	60,0000	60,0000	14	840	17:51
MLSYSTEM (MLS)	32,6000	0,31%	33,0000	33,0000	32,3000	15 904	517 988	17:51
MOBRUK (MBR)	169,0000	-6,11%	173,0000	174,0000	159,0000	419	70 122	17:51
MOJ	0,7950	-	-	-	-	-	-	17:51
MOL	25,6400	-0,54%	25,7600	25,7600	25,2200	1 059	27 197	17:51
MONNARI (MON)	2,0300	5,18%	2,0000	2,0500	1,9450	101 093	202 100	17:51
MORIZON (MZN)	1,9600	-	-	-	-	-	-	17:51
MOSTALPLC (MSP)	9,8800	7,16%	9,3000	9,9200	9,0000	4 318	41 761	17:51
MOSTALWAR (MSW)	4,7700	-1,65%	4,6500	4,8500	4,6500	2 845	13 476	17:51
MOSTALZAB (MSZ)	0,8220	1,48%	0,8180	0,8240	0,8000	166 931	135 779	17:51
MUZA (MZA)	2,5600	2,40%	2,4000	2,5600	2,4000	1 433	3 637	17:51
MWTRADE (MWT)	2,2200	-3,48%	2,3000	2,3000	2,1200	90 737	199 374	17:51
NANOGROUP (NNG)	2,1800	18,48%	2,1800	2,1800	2,1800	12 169	26 528	17:51
NETIA (NET)	3,8800	-0,26%	3,9000	3,9000	3,8300	6 748	26 112	17:51
NEUCA (NEU)	502,0000	-1,76%	513,0000	516,0000	496,0000	1 571	793 399	17:51
NEWAG (NWG)	24,1000	-0,41%	23,8000	24,2000	23,6000	2 918	69 612	17:51
NORTHCOAST (NCT)	15,5500	-0,96%	15,7000	15,7000	15,5500	210	3 287	17:51
NOVATURAS (NTU)	11,0000	0,00%	12,9000	12,9000	11,0000	695	7 974	17:51
NOVITA (NVT)	63,8000	2,24%	64,8000	64,8000	63,8000	706	45 249	17:51
NOWAGALA (CNG)	0,7000	0,00%	0,7000	0,7000	0,7000	73	51	17:51
NTTSYSTEM (NTT)	2,4600	2,50%	2,3900	2,4900	2,3500	19 434	47 002	17:51
OAT	10,0000	-1,96%	10,0500	10,4500	9,9200	47 451	476 100	17:51
ODLEWNIE (ODL)	4,5600	-0,44%	4,6200	4,6300	4,5000	9 455	43 284	17:51
OEX	16,1000	-	-	-	-	-	-	17:51
OPENFIN (OPF)	0,7000	5,74%	0,6700	0,7000	0,6700	3 668	2 545	17:51
OPONEO.PL (OPN)	24,7000	2,49%	24,4000	25,0000	24,0000	5 343	131 428	17:51
OPTEAM (OPM)	24,8000	3,33%	24,8000	24,8000	24,8000	360	8 928	17:51
ORANGEPL (OPL)	6,4900	-0,46%	6,5500	6,5800	6,4000	1 453 735	9 452 094	17:51
ORBIS (ORB)	113,0000	-	-	-	-	-	-	17:51
ORCOGROUP (OPG)	0,9202	-7,05%	0,9201	0,9202	0,9201	501	461	17:51
ORIONINV (ORN)	7,7000	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	9,3800	-	-	-	-	-	-	17:51
OTLOG (OTS)	3,7800	-2,58%	3,9400	3,9400	3,7200	10 513	39 678	17:51
OTMUCHOW (OTM)	1,5900	9,66%	1,5000	1,6500	1,5000	14 842	23 035	17:51
OVOSTAR (OVO)	78,0000	1,30%	77,0000	78,0000	73,0000	9	666	17:51
PAMAPOL (PMP)	1,0700	0,94%	1,0400	1,0800	1,0400	8 000	8 574	17:51
PANOVA (NVA)	11,8000	8,76%	11,3500	11,8500	11,2500	3 172	36 162	17:51
PATENTUS (PAT)	1,1850	-0,84%	1,1850	1,1850	1,1550	1 550	1 795	17:51
PBG	0,0400	-	-	-	-	-	-	17:51
PBKM (BKM)	82,0000	15,49%	75,0000	88,0000	75,0000	7 437	600 642	17:51
PBSFINANSE (PBF)	0,3500	-2,78%	0,3500	0,3500	0,3500	320	112	17:51
PCCEXOL (PCX)	3,1300	7,93%	2,9800	3,1500	2,9300	223 124	685 513	17:51
PCCROKITA (PCR)	46,3000	3,35%	44,9000	46,6000	44,9000	5 718	263 801	17:51
PCGUARD (PCG)	1,1700	-	-	-	-	-	-	17:51
PEIXIN (PEX)	1,0200	-	-	-	-	-	-	17:51
PEKABEX (PBX)	10,4000	-2,80%	10,7000	10,7000	10,4000	3 411	36 158	17:51
PEKAO (PEO)	53,0200	0,88%	53,3400	53,9600	52,3000	1 282 197	67 863 034	17:51
PEMANAGER (PEM)	10,6000	0,00%	10,6000	10,6000	10,6000	2	21	17:51
PEP	31,7000	1,28%	31,7000	32,0000	31,5000	4 872	155 028	17:51
PEPEES (PPS)	1,6800	0,60%	1,6900	1,7000	1,5800	50 638	82 845	17:51
PGE	5,2800	9,18%	4,8530	5,3000	4,8530	7 818 829	40 645 021	17:51
PGNIG (PGN)	4,2930	2,12%	4,2350	4,3260	4,2220	5 517 668	23 590 974	17:51
PGODLEW (PGO)	1,1600	17,17%	1,0300	1,1600	1,0000	40 343	43 474	17:51
PGSSOFT (PSW)	12,0000	3,90%	11,8000	12,0000	11,4000	34 502	410 927	17:51
PHARMENA (PHR)	13,0500	-1,88%	13,4000	13,4000	13,0000	1 385	18 138	17:51
PHN	12,0000	1,27%	11,7000	12,2000	11,5000	10 400	124 135	17:51
PKNORLEN (PKN)	67,7000	1,41%	67,8000	68,0000	66,5000	610 432	41 201 866	17:51
PKOBP (PKO)	22,4500	0,67%	22,6300	22,9500	22,2100	2 951 846	66 448 631	17:51
PKPCARGO (PKP)	12,6000	4,48%	12,1600	12,8600	12,1600	290 941	3 670 424	17:51
PLASTBOX (PLX)	1,7000	0,00%	1,7750	1,7750	1,7000	496	844	17:51
PLATYNINW (PIW)	0,4500	-15,09%	0,4500	0,4500	0,4500	2 000	900	17:51
PLAY (PLY)	29,3000	3,02%	28,5000	29,3000	28,4000	618 481	17 855 410	17:51
PLAYWAY (PLW)	463,0000	1,20%	460,0000	467,0000	458,0000	11 825	5 468 362	17:51
PLAZACNTR (PLZ)	1,8900	9,25%	1,7200	1,8900	1,7100	948	1 656	17:51
PMPG (PGM)	1,2700	-5,93%	1,3000	1,3000	1,2000	14 613	18 422	17:51
POLICE (PCE)	11,9000	7,21%	11,4000	12,1000	11,4000	9 287	109 281	17:51
POLIMEXMS (PXM)	2,5500	11,11%	2,3200	2,5700	2,3200	1 386 908	3 446 852	17:51
POLNORD (PND)	3,2600	-0,91%	3,2300	3,2900	3,2300	10 697	34 630	17:51
POLWAX (PWX)	3,5800	0,00%	3,5800	3,5800	3,5800	1 505	5 388	17:51
POZBUD (POZ)	1,6150	-0,92%	1,6500	1,6500	1,5900	67 164	107 872	17:51
PRAGMAFA (PRF)	9,4500	-0,53%	9,5000	9,5000	8,6000	673	6 109	17:51
PRAGMAINK (PRI)	7,0800	5,36%	7,0800	7,0800	7,0800	6	42	17:51
PRAIRIE (PDZ)	0,4700	1,73%	0,4800	0,5150	0,4530	1 446 305	692 463	17:51
PRIMAMODA (PMA)	0,7300	-	-	-	-	-	-	17:51
PRIMETECH (PTH)	0,9380	3,08%	0,9380	0,9380	0,9380	3 712	3 482	17:51
PROCAD (PRD)	0,7350	-	-	-	-	-	-	17:51
PROCHEM (PRM)	15,3500	-	-	-	-	-	-	17:51
PROJPRZEM (PJP)	13,1000	0,00%	13,1000	13,1000	13,1000	2	26	17:51
PROTEKTOR (PRT)	4,0400	1,00%	3,9000	4,0600	3,9000	8 750	34 862	17:51
PROVIDENT (IPF)	3,0700	-4,06%	3,1000	3,1800	3,0000	178 813	550 592	17:51
PULAWY (ZAP)	94,6000	4,19%	90,8000	94,6000	90,8000	2 710	252 810	17:51
PZU	29,7300	-0,37%	30,0000	30,3000	29,5700	2 386 523	71 085 691	17:51
QUANTUM (QNT)	15,3000	-0,65%	15,3000	15,3000	15,3000	141	2 157	17:51
QUERCUS (QRS)	3,2500	12,46%	2,9000	3,2600	2,9000	126 825	396 570	17:51
R22	30,0000	1,69%	29,5000	30,7000	29,4000	20 912	626 403	17:51
RADPOL (RDL)	1,5250	0,66%	1,5250	1,5250	1,4800	101 028	153 312	17:51
RAFAKO (RFK)	1,2360	4,75%	1,2300	1,2600	1,1640	2 492 419	3 029 370	17:51
RAFAMET (RAF)	14,2000	18,33%	13,0000	14,3000	13,0000	642	8 409	17:51

Reklama

Notowania GPW

Notowania Indeksów GPW

Notowania akcji