Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 814,73	0,12%	104 745,86	105 315,63	104 398,06	104 691,71	1 425 422 867	16:10
WIG20	2 838,97	-0,22%	2 843,48	2 862,78	2 833,90	2 845,37	1 178 517 070	16:25
WIG30	3 688,58	-0,24%	3 699,04	3 721,51	3 685,38	3 697,59	1 332 218 402	16:25
mWIG40	8 017,14	0,48%	7 983,27	8 049,45	7 974,01	7 978,82	259 932 626	16:10
sWIG80	28 593,46	-0,70%	28 757,76	28 791,56	28 563,15	28 794,99	36 410 309	16:10
WIG-BANKI	16 443,90	0,08%	16 369,44	16 532,37	16 354,06	16 431,56	418 529 576	16:10
WIG-BUDOW	8 163,40	-1,03%	8 241,14	8 259,39	8 145,81	8 248,40	21 100 231	16:10
WIG-CHEMIA	9 146,62	-1,53%	9 320,76	9 334,10	9 138,34	9 288,45	2 291 359	16:10
WIG-ENERG	4 411,44	1,31%	4 383,19	4 494,29	4 383,19	4 354,43	106 522 401	16:10
WIG-INFO	9 797,60	0,45%	9 820,64	9 876,14	9 734,85	9 753,56	22 767 157	16:10
WIG-MEDIA	7 218,57	0,39%	7 204,61	7 268,78	7 146,07	7 190,52	2 552 790	16:10
WIG-NRCHOM	5 276,91	-0,51%	5 313,83	5 360,41	5 222,23	5 304,20	7 734 797	16:10
WIG-PALIWA	9 037,27	0,56%	8 971,86	9 073,88	8 954,69	8 987,06	224 444 663	16:10
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 405 391 318	15:15
WIG-SPOZYW	3 077,83	-0,50%	3 101,10	3 101,88	3 044,74	3 093,36	798 270	16:10
WIG20lev	563,84	0,18%	561,99	569,63	558,20	562,82	1 114 503 413	16:10
WIG20short	2 949,85	-0,07%	2 954,69	2 964,63	2 934,67	2 951,89	1 114 503 413	16:10
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	345 962 183	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	260 529 013	11:00
mWIG40TR	12 347,46	0,48%	12 295,30	12 397,21	12 281,04	12 288,45	259 932 626	16:10
mWIG40TRlv	19 428,12	0,95%	19 264,74	19 583,95	19 220,07	19 245,31	259 932 626	16:10
mWIG40TRsh	2 329,44	-0,46%	2 339,37	2 342,09	2 319,97	2 340,18	259 932 626	16:10
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	36 448 877	11:00
sWIG80TR	44 095,70	-0,65%	44 349,08	44 401,20	44 048,96	44 383,75	36 410 309	16:10
WIG140	2 033,59	0,13%	2 032,02	2 043,29	2 025,33	2 030,96	1 410 846 349	16:10
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 119 463 346	11:00
WIG20TR	6 114,34	0,10%	6 103,58	6 145,76	6 083,74	6 108,37	1 114 503 413	16:10
WIG20TRlev	5 174,27	0,18%	5 156,07	5 227,40	5 122,52	5 164,72	1 114 503 413	16:10
WIG20TRsht	2 764,74	-0,08%	2 769,61	2 778,60	2 750,51	2 766,86	1 114 503 413	16:10
WIG30TR	7 799,59	0,09%	7 795,61	7 842,97	7 766,82	7 792,55	1 268 102 078	16:10
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	832 622	15:15
WIGdiv	2 332,24	-0,15%	2 341,12	2 350,80	2 321,85	2 335,71	360 125 095	16:10
WIGdivplus	2 134,44	0,01%	2 133,82	2 148,77	2 125,39	2 134,23	638 890 705	16:10
WIG.GAMES	18 241,32	-0,49%	18 306,32	18 371,36	18 054,62	18 330,89	35 690 081	16:10
WIG-GORNIC	4 281,40	0,58%	4 301,32	4 309,81	4 246,28	4 256,57	89 876 728	16:10
WIG-GRY	23 614,77	-0,54%	23 741,16	23 819,29	23 306,63	23 743,60	37 736 606	16:10
WIGind	17 183,68	-0,44%	17 300,65	17 329,75	17 131,31	17 259,41	12 489 307	16:10
WIG-LEKI	3 313,57	-1,24%	3 394,02	3 394,02	3 307,03	3 355,24	872 986	16:10
WIGmed	18 345,26	0,05%	18 384,90	18 433,67	18 218,36	18 336,61	44 172 336	16:10
WIG-MOTO	8 679,31	2,77%	8 451,64	8 717,00	8 365,35	8 445,31	10 726 562	16:10
WIG.MS-BAS	17 312,70	1,50%	17 093,18	17 548,24	17 093,18	17 057,34	181 565 955	16:10
WIG.MS-ECM	8 830,59	-0,19%	8 857,43	8 886,87	8 757,51	8 847,15	136 017 775	16:10
WIG.MS-FIN	19 934,63	-0,31%	19 957,46	20 074,65	19 849,41	19 996,37	441 149 975	16:10
WIG-ODZIEZ	11 329,26	0,51%	11 297,06	11 541,77	11 236,82	11 271,92	123 238 035	16:10
WIGtechTR	18 714,12	0,24%	18 708,36	18 791,93	18 581,97	18 669,63	115 973 278	16:10
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	454 078	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5300	-2,32%	2,5600	2,5600	2,5300	6 785	17 254	15:52	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	15:30
11BIT (11B)	211,8000	0,19%	213,4000	213,4000	207,0000	17 496	3 681 910	16:06
3RGAMES (3RG)	0,8280	-0,48%	0,8200	0,8360	0,8100	27 362	22 501	16:00
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	61 919	266 344	16:08
ABPL (ABE)	96,8000	-0,21%	97,1000	97,1000	96,5000	1 525	147 755	16:08
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	685	20 455	16:01
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	6 640	155 448	15:26
ADIUVO (ADV)	0,9180	0,22%	0,9180	0,9300	0,8860	25 178	22 617	15:05
AGORA (AGO)	9,8000	0,00%	9,8000	10,1000	9,7800	27 197	269 638	16:05
AGROTON (AGT)	4,7900	-1,03%	4,7500	4,7900	4,7500	876	4 165	15:10
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	15:48
AILLERON (ALL)	19,9000	1,02%	19,9000	20,4000	19,6800	19 197	380 557	16:10
AIRWAY (AWM)	0,4080	-2,86%	0,4200	0,4485	0,3855	2 161 730	907 290	16:07
ALIOR (ALR)	94,4000	-0,21%	94,4600	95,5200	94,0400	291 951	27 615 501	16:10
ALLEGRO (ALE)	34,2450	-1,00%	34,5000	34,8400	33,9700	1 528 369	52 305 053	16:10
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1800	0,93%	2,1700	2,1800	2,1600	1 087	2 356	14:56
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 719	99 241	16:08
AMICA (AMC)	58,6000	-0,17%	59,3000	59,7000	58,6000	1 353	79 663	16:00
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	15:30
AMREST (EAT)	15,7200	-0,25%	15,8000	15,9000	15,6200	35 889	564 365	16:10
ANSWEAR (ANR)	27,9500	-2,44%	28,6500	28,8000	27,8000	11 309	317 234	16:08
APATOR (APT)	19,7600	-1,20%	19,9200	19,9600	19,6200	4 916	97 151	16:10
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	1 889	34 477	15:58
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 755	9 038	15:27
ARCHICOM (ARH)	43,8000	0,46%	43,7000	44,0000	43,6000	1 331	58 333	15:59
ARCTIC (ATC)	10,8600	0,56%	10,7200	11,1400	10,7200	85 357	937 639	16:06
ARLEN (ARL)	36,2500	-0,41%	36,5500	36,9500	36,0650	35 791	1 309 743	16:09
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,2200	2,77%	24,8200	25,2600	24,6600	171 591	4 294 816	16:10
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	85,4000	-2,95%	87,0000	87,0000	84,2000	877	75 571	15:58
ASSECOPOL (ACP)	205,0000	1,38%	203,0000	205,8000	202,0000	65 673	13 404 426	16:09
ASSECOSEE (ASE)	81,0000	1,89%	81,0000	84,5000	79,7000	4 591	375 742	16:09
ASTARTA (AST)	57,3000	-0,87%	58,0000	59,0000	56,0000	5 437	315 119	16:10
ATAL (1AT)	64,2000	-0,31%	64,7000	64,8000	63,9000	7 596	487 304	16:08
ATENDE (ATD)	3,2200	-1,83%	3,2800	3,2800	3,1800	12 718	40 615	15:13
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	14:50
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	14:31
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 711	14 059	14:44
ATREM (ATR)	35,9000	1,41%	35,4000	35,9000	34,8000	5 501	193 879	15:55
AUTOPARTN (APR)	20,8500	1,21%	20,5500	21,0000	20,2500	228 646	4 698 097	16:09
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 135,0000	-1,10%	3 145,0000	3 190,0000	3 115,0000	5 034	15 840 495	16:09
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 499	21 215	15:51
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	15:12
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	8 957	929 574	16:10
BIOMAXIMA (BMX)	14,5500	-1,02%	14,7000	14,7500	14,2500	7 625	110 940	14:42
BIOMEDLUB (BML)	5,1500	-1,90%	5,2200	5,2500	5,0500	83 799	431 691	16:07
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1000	0,49%	4,1700	4,1700	4,0900	3 024	12 546	15:40
BLOOBER (BLO)	28,3000	-0,88%	28,5000	28,8000	28,0500	7 451	211 113	15:48
BNPPPL (BNP)	107,0000	0,47%	106,5000	107,5000	105,0000	1 194	127 040	16:03
BOGDANKA (LWB)	23,8000	1,49%	23,5000	24,0000	23,1000	33 909	801 089	16:03
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,4000	-3,90%	6,6600	6,7200	6,3800	195 775	1 273 017	16:10
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	10 443	107 344	16:06
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	1 297	6 174	15:10
BRAND24 (B24)	54,0000	-2,88%	55,8000	55,8000	54,0000	23	1 276	14:54
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	548,6000	-1,54%	552,4000	557,2000	546,6000	27 823	15 318 196	16:10
BUMECH (BMC)	8,4200	0,84%	8,3300	8,4900	8,2300	5 062	42 293	16:05
CAPITAL (CPA)	0,2400	9,09%	0,2300	0,2400	0,2300	3 300	782	15:30
CAPITEA (CAP)	0,4640	-0,54%	0,4665	0,4675	0,4560	116 966	54 112	15:41
CAPTORTX (CTX)	34,5000	2,37%	33,7000	34,6000	33,7000	6 070	207 362	16:03
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	14:20
CCC	203,2000	-0,64%	204,2000	204,9000	200,9000	148 659	30 160 889	16:10
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	279,6000	-0,43%	278,0000	282,4000	274,4000	109 208	30 437 817	16:10
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	26 975	135 707	15:46
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	15:56
CIGAMES (CIG)	2,2100	-1,78%	2,2300	2,2450	2,2000	76 110	169 030	16:10
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,6000	-1,74%	23,3000	23,3000	22,5500	11 649	266 363	16:08
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	15:40
COALENERG (CLE)	1,7950	-0,83%	1,8450	1,8500	1,7900	27 675	50 605	15:31
COGNOR (COG)	7,4850	-1,25%	7,5800	7,5800	7,3700	18 104	135 574	16:09
COLUMBUS (CLC)	7,0000	-7,77%	7,5900	7,5900	6,9000	201 246	1 428 169	16:10
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	716	172 659	15:49
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0000	-2,91%	1,0300	1,0400	0,9500	43 314	42 860	16:10
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	16 873	8 764	16:03
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	459,0000	459,0000	440,0000	383	173 706	15:35
CREOTECH (CRI)	290,0000	0,52%	290,0000	290,0000	285,0000	5 983	1 732 975	16:10
CYBERFLKS (CBF)	166,6000	-1,77%	169,4000	170,0000	165,4000	3 060	516 109	16:10
CYFRPLSAT (CPS)	17,6700	0,20%	17,5000	17,8750	17,4100	703 436	12 406 396	16:10
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,5000	5,33%	37,3000	40,3000	36,0000	49 178	1 834 332	16:08
DATAWALK (DAT)	116,0000	1,31%	115,4000	117,5200	113,0000	6 504	751 504	16:07
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	59	735	15:26
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 178	97 681	16:06
DECORA (DCR)	76,4000	-1,55%	77,4000	78,0000	75,8000	686	53 033	16:07
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,6000	1 612	101 945	15:28
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:03
DEVELIA (DVL)	7,6600	-0,52%	7,7000	7,8300	7,3700	691 873	5 211 236	16:10
DGA	17,6000	9,32%	16,8500	17,9500	16,8000	1 364	23 216	14:17
DIAG (DIA)	167,6000	0,24%	165,1500	169,3000	165,1000	13 318	2 237 308	16:09
DIGITANET (DIG)	81,7000	-0,37%	82,4000	83,0000	81,7000	2 323	191 611	16:03
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 634	24 446	14:37
DINOPL (DNP)	526,2000	0,04%	528,2000	530,6000	521,2000	96 797	51 014 370	16:10
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	235,5000	-1,05%	236,0000	244,5000	232,5000	5 218	1 243 058	16:10
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	34,1000	10,89%	31,1500	35,8500	30,3000	8 375	279 094	16:09
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	9 989	49 346	15:23
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	14:13
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,5500	-1,65%	48,1500	48,3500	47,3000	12 784	612 000	16:07
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	3 680	9 183	16:06
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	1,45%	2,7600	2,8000	2,7600	1 350	3 736	15:30
ENEA (ENA)	20,8000	6,34%	19,8500	21,2200	19,7200	1 284 716	26 718 711	16:10
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0800	0,33%	12,1000	12,1200	12,0000	15 300	184 830	15:50
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	528	1 121	16:02
ENTER (ENT)	56,8000	-2,24%	58,0000	58,0000	56,4000	4 179	238 430	16:02
EQUNICO (EQU)	0,8200	0,00%	0,8200	0,8200	0,7720	17 105	13 795	15:07
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 607	403 179	16:07
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	34,9000	-1,13%	35,3000	35,7000	34,9000	665	23 611	14:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	-5,13%	5,4200	5,5400	5,0000	283 055	1 484 565	16:10
EUROCASH (EUR)	8,5100	-1,68%	8,6550	8,6550	8,4000	140 023	1 185 746	16:10
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,48%	20,9000	21,0000	20,8000	920	19 216	15:35
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	922	25 803	15:43
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0000	1 914	21 065	13:15
FERRO (FRO)	36,7000	1,94%	36,8000	36,9000	36,6000	3 321	122 112	16:08
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	15:35
FORTE SA (FTE)	29,6000	0,68%	29,3000	29,8000	28,6000	16 444	482 848	16:07
Reklama
GAMEOPS (GOP)	16,6200	-0,36%	16,6800	16,6800	16,2000	1 125	18 515	14:30	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 632	72 554	16:08
GENOMTEC (GMT)	6,7500	0,00%	6,7500	7,0000	6,6900	29 159	198 121	16:05
GETIN (GTN)	0,8270	-0,24%	0,8490	0,8500	0,8190	2 898 557	2 427 400	16:10
GIGROUP (GIG)	2,0900	-10,30%	2,3000	2,3000	2,0000	72 799	151 317	15:31
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,6000	0,29%	51,0500	51,7500	51,0500	20 136	1 036 618	16:09
GREENX (GRX)	1,7290	-1,76%	1,7700	1,7700	1,7200	196 298	342 094	16:10
GRENEVIA (GEA)	2,5950	2,98%	2,5500	2,6150	2,5500	61 595	159 455	15:57
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	22,9200	-2,05%	23,4600	23,5000	22,9000	79 457	1 843 827	16:04
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	23 335	1 458 527	13:37
GTC	3,9900	-1,97%	4,0600	4,0600	3,9500	2 629	10 537	16:06
HANDLOWY (BHW)	121,0000	1,34%	119,6000	121,4000	119,4000	68 556	8 262 672	16:10
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	29	170	15:22
HELIO (HEL)	27,4000	1,86%	26,9000	27,4000	26,9000	1 567	42 500	15:45
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 202	3 292	15:36
HUUUGE-S144 (HUGE)	18,1000	0,00%	18,1000	18,1400	17,9000	17 204	309 729	16:09
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	8 313	221 202	15:29
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,0000	-0,99%	30,1000	30,8000	29,9000	1 280	38 541	15:34
IMMOBILE (GKI)	3,0600	4,08%	2,9800	3,1000	2,9000	18 703	56 168	15:58
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9200	-2,00%	3,9900	4,0000	3,8100	25 180	98 923	16:08
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	2 721	5 272	15:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	-0,32%	311,0000	314,5000	308,5000	2 151	669 739	16:10
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	407	2 938	15:23
INSTALKRK (INK)	40,0000	-1,23%	40,5000	40,5000	40,0000	643	25 792	15:58
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 454	5 443	12:49
INTERCARS (CAR)	580,0000	3,39%	560,0000	585,0000	556,0000	10 547	6 024 754	16:10
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	15:46
INTROL (INL)	7,0800	1,14%	7,1200	7,1200	6,8800	908	6 331	16:07
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	14:37
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6300	4 570	12 173	15:55
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	15:38
JSW	21,6500	0,93%	21,5500	21,8400	21,2100	247 844	5 318 511	16:09
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 839	5 297	15:54
KCI	0,8640	1,65%	0,8580	0,8640	0,8440	32 693	28 044	16:10
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0400	0,24%	17,4600	17,5200	16,8200	10 919	187 879	16:10
KETY (KTY)	902,5000	0,84%	894,5000	908,0000	893,5000	5 180	4 664 753	16:08
KGHM (KGH)	129,7000	0,62%	128,2000	130,6500	128,2000	644 597	83 587 829	16:10
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	739	10 667	13:47
KINOPOL (KPL)	16,6500	0,00%	16,6000	16,9000	16,6000	9 359	156 671	16:00
KOGENERA (KGN)	57,0000	-0,52%	57,3000	57,4000	57,0000	2 839	162 166	15:57
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,9200	-6,92%	6,2800	6,2800	5,3400	101 532	583 446	16:10
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9520	-2,66%	0,9460	0,9740	0,9240	2 923	2 724	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	-1,69%	862,0000	864,0000	816,0000	64	53 148	15:55
KRUK (KRU)	400,5000	-0,30%	404,0000	406,7000	398,6000	24 331	9 765 994	16:10
KRVITAMIN (KVT)	9,5800	-0,83%	9,6400	9,7000	9,5800	1 699	16 356	16:04
KSGAGRO (KSG)	2,8600	-2,39%	2,9000	2,9600	2,8600	3 230	9 320	15:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	15:01
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	15:58
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	14:45
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	15:51	Reklama
LPP	14 855,0000	1,26%	14 700,0000	15 250,0000	14 700,0000	5 796	86 691 975	16:10
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6650	-4,36%	9,0500	9,0500	8,6200	709 527	6 187 304	16:10
MABION (MAB)	9,7500	-1,42%	9,9000	9,9000	9,7500	10 238	100 374	16:10
MAKARONPL (MAK)	19,2600	-0,41%	19,1000	19,4000	19,0400	3 360	64 589	16:05
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	17 778	138 638	14:28
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	15:31
MBANK (MBK)	809,8000	1,48%	780,6000	818,6000	780,6000	22 690	18 353 874	16:10
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 554	69 273	15:53
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	157	189	14:55
MEDICALG (MDG)	24,8000	0,00%	24,8500	25,5000	24,5000	10 503	260 543	16:08
MEDINICE (ICE)	7,9200	-0,63%	8,0000	8,0000	7,9000	6 095	48 426	16:09
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 010	57 209	15:19
MERCATOR (MRC)	46,3500	-0,75%	46,6500	46,7000	45,8000	3 579	165 041	15:41
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 558	56 718	14:02
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	20 076	36 328	15:07
MILLENNIUM (MIL)	14,5600	1,82%	14,3500	14,6600	14,3200	951 576	13 806 638	16:10
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4800	-1,25%	13,6300	13,7300	13,4000	98 633	1 334 185	16:08
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	15:51
MLSYSTEM (MLS)	16,8800	-2,43%	17,3000	17,4800	16,6000	10 444	177 649	16:04
MOBRUK (MBR)	286,0000	2,14%	280,0000	287,0000	280,0000	5 240	1 480 179	16:10
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4600	0,51%	31,3000	31,6200	31,0200	7 162	225 668	15:50
MOLECURE (MOC)	5,5200	2,60%	5,3800	5,5800	5,3800	31 968	174 586	16:10
MONNARI (MON)	4,7900	0,00%	4,7000	4,8400	4,7000	6 616	31 259	15:45
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8900	2,79%	5,8100	5,9000	5,7500	22 353	130 504	15:31
MOVIEGAME (MOV)	14,8400	-2,11%	15,2000	15,2000	14,8400	2 058	30 941	16:09
MURAPOL (MUR)	39,1500	0,13%	39,2500	39,4500	39,1000	1 476	58 059	16:07
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6500	1,92%	2,5950	2,7000	2,5350	89 457	230 929	15:24
NEUCA (NEU)	689,0000	-0,72%	699,0000	700,0000	688,0000	751	522 933	16:07
NEWAG (NWG)	71,8000	-1,64%	72,6000	73,0000	70,3000	3 354	240 142	16:10
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	97,6000	-2,40%	100,0000	100,5000	97,4000	932	91 529	16:09
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 073	38 215	15:55
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	15:57
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	37 055	24 104	15:51
NTTSYSTEM (NTT)	10,0000	-1,96%	9,3000	10,2000	9,3000	8 305	79 389	15:07
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0200	5 711	51 631	16:10
ONDE (OND)	9,8600	-1,10%	10,0200	10,0800	9,8500	17 242	171 364	15:38
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	14:20
OPONEO.PL (OPN)	92,2000	-1,07%	93,8000	93,8000	91,6000	179	16 509	15:38
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,7400	930	3 590	16:07
ORANGEPL (OPL)	9,3400	2,19%	9,0820	9,3420	9,0820	707 542	6 566 054	16:10
ORCOGROUP (OPG)	4,6000	-2,13%	4,7000	4,7000	4,2400	6 502	28 740	16:00
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	15:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	991	15 459	15:04
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	69	354	15:51
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	14:29
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	4 238	227 143	15:28
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	6 014	21 880	14:30
PBG	#0,0185	2,78%	-	-	-	-	-	14:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7300	1,11%	2,6900	2,7500	2,6900	20 283	55 171	16:10
PCCROKITA (PCR)	66,3000	0,30%	66,2000	66,5000	65,8000	6 540	432 408	16:00
PCFGROUP (PCF)	5,1000	-2,86%	5,1000	5,3300	5,0600	65 719	341 444	16:10
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	184,1500	-0,46%	184,3500	186,0500	182,2000	563 782	103 911 208	16:10	Reklama
PEPCO (PCO)	21,6400	-0,05%	21,1000	21,7000	20,6200	921 603	19 758 596	16:10
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,6200	1,89%	11,4250	11,8500	11,4250	3 518 363	41 133 681	16:10
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	301	1 017	15:39
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	7 656	76 418	14:39
PHOTON (PEN)	3,2800	-1,80%	3,4000	3,4000	3,2400	14 886	49 223	15:23
PKNORLEN (PKN)	82,6200	0,63%	82,0000	82,9100	81,6100	2 733 771	225 396 021	16:10
PKOBP (PKO)	75,3000	0,08%	75,2400	75,6000	74,6400	2 856 164	214 734 293	16:10
PKPCARGO (PKP)	15,9800	0,50%	15,9000	16,4000	15,8500	98 324	1 580 192	16:10
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,5000	317,0000	1 778	568 436	15:50
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	1 000	2 490	15:14
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	14:32
POLENERGIA (PEP)	59,6000	-1,65%	60,8000	60,8000	59,0000	11 729	703 087	15:47
POLICE (PCE)	9,0400	-0,66%	9,1200	9,1800	9,0200	89	807	16:06
POLIMEXMS (PXM)	4,7100	-0,84%	4,7500	4,8200	4,6800	147 830	696 924	16:02
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 630	50 946	14:56
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	10 562	14 317	14:58
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1100	-93,66%	-	-	-	-	-	16:01
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	487	47 866	16:09
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	16:01
PURE (PUR)	4,9360	-10,25%	5,4900	5,4900	4,7540	146 533	733 082	16:09
PZU	62,6400	-0,57%	63,0000	63,3400	62,2200	881 425	55 229 535	16:10
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	15:30
QUERCUS (QRS)	10,3000	-1,90%	10,5000	10,6000	10,3000	3 482	36 287	16:09
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	14:53
RAFAKO (RFK)	0,2015	0,25%	0,2010	0,2040	0,1986	998 886	200 613	16:04
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	135,0000	-1,03%	136,4000	136,7000	130,2000	81 191	10 828 226	16:10
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	3,9550	13 949	56 021	16:05
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,0000	0,43%	117,5000	119,5000	117,0000	3 661	431 687	16:03
ROPCZYCE (RPC)	28,0000	8,11%	25,9000	28,0000	25,9000	4 468	120 708	16:08
RYVU (RVU)	32,3000	0,31%	32,2000	32,4000	31,7000	15 657	502 747	16:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	54	1 236	15:38
SANPL (SPL)	491,4000	-0,45%	495,2000	498,0000	488,4000	60 986	30 079 986	16:10
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	14:29
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	149,0000	-0,40%	149,6000	149,6000	146,0000	634	93 544	16:09
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6200	-0,92%	8,7200	8,7200	8,5000	3 061	26 244	16:02
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	841	30 760	16:05
SELVITA (SLV)	29,9000	-0,99%	30,3000	30,4000	29,9000	14 308	430 242	16:10
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	0,61%	0,4980	0,5100	0,4820	94 902	46 771	15:53
SHOPER (SHO)	49,0000	-1,21%	50,0000	50,0000	49,0000	9 606	473 768	16:08
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,7300	4,85%	1,6900	1,7300	1,6880	2 574	4 384	15:20
SKARBIEC (SKH)	26,9000	0,75%	26,8000	27,1000	26,8000	52	1 397	14:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	25	2 076	16:04
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	15:30
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	501	7 941	16:08
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	93	53 658	15:44
STALEXP (STX)	3,0700	-0,65%	3,0600	3,1100	3,0600	70 359	217 096	16:06
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	412	100 962	15:53
Reklama
STALPROFI (STF)	8,6400	0,70%	8,6000	8,7400	8,5800	1 791	15 465	15:02	Reklama
STAPORKOW (ZUK)	3,2800	-2,96%	3,2800	3,2800	3,2800	4	13	15:12
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	16:01
SUNEX (SNX)	7,0100	0,72%	6,9600	7,0100	6,9200	3 914	27 200	15:24
SYGNITY (SGN)	112,5000	-1,75%	115,0000	115,0000	112,5000	1 408	161 089	16:10
SYNEKTIK (SNT)	194,1000	3,24%	190,2000	195,0000	180,2000	187 396	35 340 501	16:10
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	118,5000	561	67 767	16:05
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4040	-0,10%	8,4000	8,6900	8,3100	2 977 307	25 411 656	16:10
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	15:41
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	168	122	16:09
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	58,8000	-0,59%	59,1500	59,5000	58,2500	79 255	4 670 736	16:10
TORPOL (TOR)	37,6500	0,13%	37,6000	38,0500	37,5000	9 209	348 060	16:02
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,5900	-0,35%	8,6400	8,7100	8,5400	60 815	525 032	15:52
TRAKCJA (TRK)	2,1850	-1,35%	2,2150	2,2500	2,1700	45 211	99 941	16:10
TRANSPOL (TRN)	4,2700	-4,47%	4,4700	4,4700	4,2300	10 352	44 183	16:10
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	15:30
TSGAMES (TEN)	85,7000	-1,61%	87,1000	87,2000	85,0000	14 113	1 213 483	16:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,8000	10,4000	3 651	38 881	14:21
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	14:17
UNIMOT (UNT)	143,0000	0,42%	142,0000	144,0000	141,2000	897	127 523	15:50
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	814	40 832	14:57
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	875	105 609	16:10
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,1500	1,83%	11,1000	11,1500	10,9500	1 907	20 933	16:03
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 823	1 980	15:12
VOTUM (VOT)	44,6500	1,48%	44,7500	45,1500	44,0500	14 550	651 687	16:05
VOXEL (VOX)	161,0000	0,37%	159,2000	161,4000	159,0000	1 327	212 370	15:41
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	17 347	64 598	15:43
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7900	-2,19%	1,8350	1,8350	1,7900	4 770	8 613	14:20
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	15:43
WIELTON (WLT)	6,1100	-0,16%	6,1200	6,1400	6,0500	32 406	197 423	16:07
WIKANA (WIK)	7,1000	4,41%	6,8000	7,1000	6,5500	3 187	21 780	15:54
WINVEST (WIS)	0,3200	-8,05%	0,3000	0,3200	0,3000	10 700	3 270	15:30
WIRTUALNA (WPL)	80,3000	0,63%	80,0000	81,2000	78,8000	20 981	1 668 940	16:02
WITTCHEN (WTN)	19,2400	0,94%	19,0400	19,3000	18,9800	6 044	115 745	16:08
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,4000	-2,05%	82,7000	82,7000	81,3000	318	26 045	15:17
XTRADEBDM (XTB)	80,1600	-1,60%	81,5000	82,2200	79,8600	506 398	41 196 384	16:10
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,9500	1,43%	21,7000	22,0600	21,5500	584 032	12 737 723	16:10
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	4 324	3 658	16:09
ZEPAK (ZEP)	23,7000	-18,13%	27,5000	27,5000	23,1000	436 918	10 566 035	16:10
ZREMB (ZRE)	7,2100	-1,10%	7,3400	7,4000	7,2000	18 865	136 812	15:47
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.