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	105 957,02	0,45%	106 029,72	106 201,73	105 669,62	105 479,27	1 544 536 179	16:13
WIG20	2 886,02	0,85%	2 875,78	2 890,62	2 872,77	2 861,78	1 369 253 854	16:28
WIG30	3 742,36	0,57%	3 745,63	3 751,83	3 730,95	3 721,14	1 484 748 290	16:28
mWIG40	8 018,87	-0,62%	8 067,12	8 088,65	8 013,07	8 069,02	208 152 808	16:13
sWIG80	28 784,05	0,23%	28 734,48	28 796,07	28 630,97	28 716,98	27 306 391	16:13
WIG-BANKI	16 946,77	0,95%	16 911,65	17 000,49	16 852,02	16 786,92	363 441 283	16:13
WIG-BUDOW	8 124,31	-0,61%	8 195,50	8 203,15	8 082,14	8 174,00	33 496 644	16:13
WIG-CHEMIA	9 136,78	-0,07%	9 147,75	9 229,72	9 090,21	9 142,91	2 161 232	16:13
WIG-ENERG	4 401,00	-1,23%	4 468,25	4 477,01	4 394,83	4 456,02	68 300 767	16:13
WIG-INFO	10 372,71	-1,13%	10 519,57	10 519,59	10 288,45	10 491,55	35 064 615	16:13
WIG-MEDIA	7 256,14	-0,49%	7 315,83	7 378,19	7 244,95	7 291,57	1 356 335	16:13
WIG-NRCHOM	5 271,37	1,18%	5 211,14	5 295,93	5 180,09	5 209,78	7 195 565	16:13
WIG-PALIWA	9 384,67	1,57%	9 286,30	9 400,77	9 266,42	9 239,65	185 197 714	16:13
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 529 940 426	15:15
WIG-SPOZYW	3 007,92	-0,96%	3 034,69	3 034,69	2 997,41	3 036,98	759 796	16:13
WIG20lev	577,24	1,53%	574,02	579,92	572,82	568,54	1 292 171 873	16:13
WIG20short	2 917,74	-0,74%	2 926,06	2 929,15	2 910,81	2 939,60	1 292 171 873	16:13
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	307 007 446	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	208 534 306	11:00
mWIG40TR	12 408,45	-0,62%	12 484,48	12 516,43	12 399,48	12 486,05	208 152 808	16:13
mWIG40TRlv	19 598,40	-1,26%	19 840,11	19 941,68	19 569,88	19 847,68	208 152 808	16:13
mWIG40TRsh	2 321,49	0,65%	2 307,44	2 323,15	2 301,54	2 306,55	208 152 808	16:13
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	27 389 535	11:00
sWIG80TR	44 475,16	0,23%	44 398,56	44 493,72	44 238,61	44 371,52	27 306 391	16:13
WIG140	2 055,42	0,46%	2 057,01	2 060,34	2 049,78	2 046,09	1 527 631 073	16:13
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 296 956 644	11:00
WIG20TR	6 191,05	0,77%	6 173,65	6 205,52	6 167,19	6 143,61	1 292 171 873	16:13
WIG20TRlev	5 297,84	1,53%	5 268,29	5 322,42	5 257,31	5 217,94	1 292 171 873	16:13
WIG20TRsht	2 734,03	-0,75%	2 741,84	2 744,73	2 727,55	2 754,59	1 292 171 873	16:13
WIG30TR	7 887,02	0,55%	7 895,67	7 908,73	7 864,72	7 844,04	1 406 446 414	16:13
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	567 825	15:15
WIGdiv	2 358,26	0,50%	2 358,35	2 362,77	2 341,19	2 346,44	316 637 130	16:13
WIGdivplus	2 153,58	0,69%	2 152,17	2 156,80	2 143,04	2 138,72	613 894 422	16:13
WIG.GAMES	18 177,97	-0,30%	18 281,37	18 447,68	18 116,30	18 232,79	38 942 599	16:13
WIG-GORNIC	4 374,29	0,54%	4 400,50	4 407,70	4 359,92	4 350,71	54 680 770	16:13
WIG-GRY	23 222,09	-0,27%	23 508,75	23 668,50	23 147,54	23 284,74	40 704 533	16:13
WIGind	17 384,15	0,14%	17 385,29	17 414,76	17 290,13	17 359,96	11 530 117	16:13
WIG-LEKI	3 331,22	-1,47%	3 392,74	3 411,94	3 319,01	3 381,03	1 361 702	16:13
WIGmed	18 337,97	-0,36%	18 447,69	18 484,81	18 306,83	18 403,99	13 376 295	16:13
WIG-MOTO	8 703,25	-0,08%	8 739,99	8 776,99	8 699,05	8 710,65	4 602 818	16:13
WIG.MS-BAS	17 421,93	-0,61%	17 593,37	17 658,81	17 403,45	17 528,56	120 053 458	16:13
WIG.MS-ECM	8 813,00	-0,04%	8 839,34	8 894,46	8 800,93	8 816,52	404 556 735	16:13
WIG.MS-FIN	20 302,62	1,36%	20 131,01	20 377,08	20 125,91	20 029,86	470 881 765	16:13
WIG-ODZIEZ	11 099,51	0,26%	11 161,71	11 161,71	10 959,75	11 070,34	84 457 624	16:13
WIGtechTR	18 805,73	-0,63%	18 979,92	18 992,68	18 742,02	18 925,01	92 461 984	16:13
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	394 765	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 617	22 738	15:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:30
11BIT (11B)	201,0000	-1,57%	204,2000	206,0000	199,7000	14 781	2 985 951	16:13
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8200	0,7900	26 039	21 226	15:54
4MASS (4MS)	4,3250	-0,12%	4,3000	4,3500	4,3000	28 471	123 243	15:58
ABPL (ABE)	98,9000	0,92%	98,4000	99,6000	98,2000	3 548	351 541	16:10
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	561	17 128	15:25
ACTION (ACT)	24,5500	2,72%	23,9000	24,7500	23,9000	14 285	344 335	15:35
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
AGORA (AGO)	9,7400	0,62%	9,7800	9,7800	9,6800	2 870	27 826	16:02
AGROTON (AGT)	4,5600	-2,98%	4,7100	4,7600	4,5600	1 494	6 930	16:05
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	10 949	9 777	14:51
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,0500	20,7500	2 743	57 533	15:43
AIRWAY (AWM)	0,3960	-3,88%	0,4125	0,4230	0,3905	1 441 191	575 149	16:10
ALIOR (ALR)	100,2000	1,25%	98,6800	101,0500	98,6800	333 953	33 492 953	16:13
ALLEGRO (ALE)	34,8450	1,00%	34,7000	35,0600	34,5050	5 458 971	190 504 340	16:13
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 227	10 651	15:40
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	2 079	44 309	16:13
AMICA (AMC)	60,6000	-0,98%	61,2000	61,2000	60,2000	1 077	65 124	16:13
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7400	-0,38%	15,9200	16,0000	15,6800	56 093	884 971	16:09
ANSWEAR (ANR)	28,4000	2,34%	28,2000	28,8000	27,8500	58 274	1 649 980	15:54
APATOR (APT)	21,1000	1,20%	20,9000	21,3000	20,7000	14 081	296 230	16:13
APLISENS (APN)	18,8500	-0,53%	18,9500	18,9500	18,6500	1 111	20 943	16:13
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,2000	1,80%	45,2000	45,7000	44,5000	9 124	408 943	16:08
ARCTIC (ATC)	11,3800	0,53%	11,4400	11,4400	11,1200	73 576	832 850	16:13
ARLEN (ARL)	37,0050	-0,26%	37,4000	37,4750	37,0000	15 184	565 600	16:12
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 491	38 080	16:06
ASBIS (ASB)	26,6800	3,33%	25,8200	26,9400	25,8000	157 570	4 187 149	16:13
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,4000	1,14%	86,6000	90,8000	85,8000	3 373	298 668	16:13
ASSECOPOL (ACP)	224,6000	-2,52%	230,4000	231,6000	222,4000	95 345	21 523 481	16:13
ASSECOSEE (ASE)	81,7000	0,86%	81,6000	82,8000	79,0000	3 440	276 099	16:13
ASTARTA (AST)	51,7000	0,00%	51,8000	52,0000	50,5000	4 501	231 459	16:13
ATAL (1AT)	65,5000	1,08%	64,9000	65,8000	64,8000	7 643	499 462	16:11
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	9 794	31 657	16:05
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	15:14
ATMGRUPA (ATG)	3,7600	0,27%	3,7500	3,8100	3,7000	4 633	17 318	15:28
ATREM (ATR)	44,9000	5,90%	42,4000	45,0000	42,2000	32 646	1 442 122	16:11
AUTOPARTN (APR)	20,6000	-0,72%	20,6500	21,0000	20,5000	69 204	1 434 518	16:13
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 120,0000	-0,95%	3 170,0000	3 180,0000	3 120,0000	1 506	4 746 095	16:09
BEST (BST)	24,0000	-4,00%	23,4000	24,8000	23,4000	2 255	53 427	15:55
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	14,0000	1,60%	13,7800	14,1800	13,6000	14 895	207 396	15:42
BIOCELTIX (BCX)	100,2000	-0,20%	100,4000	101,0000	99,6000	4 912	491 070	16:12
BIOMAXIMA (BMX)	14,3500	-2,05%	14,6000	14,6000	14,1500	3 881	55 671	16:04
BIOMEDLUB (BML)	5,0000	-1,38%	5,0700	5,0700	4,9600	109 792	547 312	16:05
BIOPLANET (BIP)	18,0000	-2,17%	18,1000	18,4000	18,0000	170	3 066	15:51
BIOTON (BIO)	4,1200	-0,96%	4,1600	4,1600	4,1200	8 579	35 423	15:57
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,6500	10 714	321 515	16:04
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	102,5000	98 706	10 219 621	16:12
BOGDANKA (LWB)	24,3000	-1,62%	24,7000	24,8000	24,0500	16 876	412 321	16:07
BOOMBIT (BBT)	7,0800	4,73%	6,7800	7,3800	6,7800	22 916	161 060	16:11
BORYSZEW (BRS)	6,4800	-1,82%	6,6000	6,6400	6,4000	44 451	287 417	16:03
BOS	10,2200	0,20%	10,2600	10,3800	10,2000	8 322	85 305	16:12
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,4900	5 776	26 296	16:09
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	76	4 104	15:55
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	539,0000	-1,28%	545,2000	549,4000	535,4000	47 970	25 946 341	16:13
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	11 564	99 849	16:10
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	15:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	86 188	41 193	15:35
CAPTORTX (CTX)	37,9000	2,43%	37,3000	38,0000	37,1000	7 616	286 302	16:06
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	199,8000	0,25%	199,0500	202,2000	194,7500	165 843	32 997 941	16:13
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	273,1000	-0,33%	274,5000	280,0000	272,2000	121 995	33 503 361	16:13
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	22 822	102 791	15:39
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,3700	4,64%	2,2650	2,4000	2,2650	756 516	1 765 441	16:13
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,9500	-2,34%	23,5000	23,8000	22,7500	21 299	492 925	16:12
CLOUD (CLD)	49,0000	2,51%	48,0000	49,0000	48,0000	302	14 738	15:22
COALENERG (CLE)	1,7250	-1,43%	1,7200	1,7700	1,7100	22 581	38 887	15:58
COGNOR (COG)	7,4950	-1,25%	7,5900	7,5900	7,3500	32 230	240 281	16:12
COLUMBUS (CLC)	6,8000	-1,45%	6,8500	6,9900	6,6700	78 980	535 658	16:01
COMP (CMP)	238,0000	2,15%	230,0000	238,0000	230,0000	729	171 328	16:11
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5120	-1,54%	0,5120	0,5120	0,5100	12 255	6 251	15:23
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	0,66%	463,0000	470,0000	455,0000	654	302 983	16:09
CREOTECH (CRI)	285,0000	-1,89%	290,0000	290,0000	283,0000	2 023	576 904	16:13
CYBERFLKS (CBF)	165,0000	-0,24%	165,0000	165,6000	163,2000	3 097	508 305	16:10
CYFRPLSAT (CPS)	16,8050	-2,01%	17,1750	17,1900	16,6600	515 395	8 661 320	16:13
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	47,7000	0,63%	46,7000	49,9000	46,3000	14 774	711 448	16:11
DATAWALK (DAT)	120,0000	-1,72%	122,0200	127,2400	119,0000	11 917	1 465 160	16:11
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8000	43	552	15:51
DEBICA (DBC)	83,0000	0,12%	82,9000	83,0000	82,6000	637	52 765	15:59
DECORA (DCR)	74,0000	-0,54%	75,2000	75,2000	71,0000	1 878	137 625	15:56
DEKPOL (DEK)	63,4000	-1,55%	64,2000	64,4000	63,2000	1 204	76 892	16:01
DELKO (DEL)	6,7600	-0,59%	6,8000	6,8400	6,7400	1 988	13 485	16:07
DEVELIA (DVL)	7,2200	-1,37%	7,3100	7,4900	7,2200	53 238	390 783	16:13
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,6500	0,43%	161,6000	163,5500	161,0500	9 795	1 590 764	16:10
DIGITANET (DIG)	83,9000	0,36%	83,6000	84,0000	82,3000	3 136	263 043	16:07
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	526,8000	0,46%	524,0000	530,2000	523,4000	319 980	168 356 590	16:13
DMGROUP (DMG)	3,7700	-0,26%	3,7800	3,7800	3,7200	808	3 013	15:30
DOMDEV (DOM)	241,0000	3,88%	232,0000	246,5000	226,5000	22 600	5 456 080	16:13
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 579	142 749	15:42
ECHO (ECH)	5,1200	-0,78%	5,1200	5,1600	5,1200	2 027	10 388	16:07
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	677	3 907	16:12
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,3500	2,27%	46,3000	47,6000	45,7000	17 166	800 966	16:08
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 327	5 669	15:53
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	15:30
ENEA (ENA)	20,1800	-1,56%	20,1400	20,6000	20,1400	432 878	8 789 613	16:11
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6400	0,32%	12,6000	12,7000	12,5400	36 742	463 718	16:07
ENERGOINS (ENI)	2,1800	1,87%	2,1200	2,1800	2,1200	12 738	27 220	14:09
ENTER (ENT)	56,3000	-1,05%	56,9000	56,9000	56,2000	4 246	239 967	16:13
EQUNICO (EQU)	0,7720	-0,26%	0,7740	0,7740	0,7040	103 345	76 775	15:30
ERBUD (ERB)	33,7500	1,66%	33,2000	33,8000	33,2000	2 581	86 697	16:12
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	355	12 804	15:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9800	-4,60%	5,2200	5,2200	4,9300	141 502	709 835	16:11
EUROCASH (EUR)	8,3650	-0,18%	8,3800	8,4750	8,3300	131 683	1 102 881	16:11
EUROHOLD (EHG)	2,3000	0,00%	2,2800	2,3000	2,2800	3 636	8 350	16:09
EUROTEL (ETL)	22,8000	0,88%	22,6000	23,3000	22,6000	2 431	55 861	16:13
FABRITY (FAB)	26,9000	-0,37%	26,9000	27,0000	26,6000	418	11 174	16:01
FASING (FSG)	11,9000	-1,65%	11,9000	11,9000	11,9000	200	2 380	15:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	2 276	84 901	16:11
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,5000	0,66%	30,3000	30,8000	30,0000	671	20 418	16:04
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	988	17 795	15:00	Reklama
GAMFACTOR (GIF)	7,0600	-1,94%	7,1400	7,2000	7,0200	25 445	181 333	16:07
GENOMTEC (GMT)	6,9800	-0,29%	6,8800	7,0000	6,8300	7 894	54 369	16:10
GETIN (GTN)	0,4910	65,88%	0,4480	0,5000	0,3830	10 495 652	4 670 511	16:13
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	155	323	15:22
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	15:01
GPW	53,2500	1,91%	52,3000	53,4500	52,3000	60 045	3 188 786	16:13
GREENX (GRX)	1,7370	-0,17%	1,7400	1,7460	1,7220	241 738	419 342	16:13
GRENEVIA (GEA)	2,6800	1,52%	2,6400	2,7050	2,6400	15 855	42 619	16:10
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	1 642	16 657	15:47
GRUPAAZOTY (ATT)	22,6400	-0,53%	22,7600	23,0600	22,5400	83 430	1 895 377	16:07
GRUPRACUJ (GPP)	62,5000	0,00%	63,8000	63,9000	62,0000	23 613	1 474 902	16:13
GTC	4,0800	0,74%	4,0400	4,0900	4,0100	1 000	4 065	15:50
HANDLOWY (BHW)	111,8000	-0,89%	112,8000	113,2000	111,0000	51 163	5 714 773	16:13
HARPER (HRP)	6,0600	0,00%	6,0600	6,0600	5,9600	1 503	8 998	15:33
HELIO (HEL)	27,3000	1,87%	27,3000	27,3000	26,8000	1 589	42 886	16:02
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3300	1,2500	78 714	101 672	15:25
HUUUGE-S144 (HUGE)	19,4200	-1,32%	19,6600	19,6800	19,1400	18 122	353 800	16:02
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	75	1 568	13:57
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	15:30
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	15:10
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2000	-0,57%	26,3500	26,4500	26,1500	803	21 122	16:07
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 434	41 175	15:16
IMMOBILE (GKI)	3,6500	3,40%	3,5000	3,7400	3,4400	54 893	199 846	16:08
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1 004	1 235	15:24
IMS	3,8300	-1,03%	3,8700	3,8700	3,8300	5 069	19 512	15:49
INC	1,8150	0,00%	1,8650	1,8850	1,8150	6 363	11 752	15:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	318,0000	1,11%	315,0000	319,5000	311,0000	10 994	3 482 772	16:12
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	1 005	7 140	15:54
INSTALKRK (INK)	39,6000	-1,25%	40,2000	40,2000	39,6000	811	32 479	15:34
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	13 320	27 498	15:18
INTERCARS (CAR)	585,0000	0,00%	585,0000	591,0000	585,0000	5 380	3 150 150	16:13
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	15 915	5 900	16:09
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	2 204	15 345	16:10
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	15:30
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	12 580	31 953	16:09
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,7200	-0,57%	22,8500	23,1100	22,5500	138 317	3 151 235	16:13
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8820	1,15%	0,8740	0,8840	0,8660	25 924	22 757	15:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,3600	0,93%	17,2000	17,3600	17,1600	5 064	87 286	16:07
KETY (KTY)	904,0000	0,33%	901,0000	912,5000	900,0000	3 162	2 864 858	16:11
KGHM (KGH)	132,2000	0,61%	131,4000	133,3000	131,4000	382 319	50 690 847	16:13
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	14:57
KINOPOL (KPL)	16,0500	-1,53%	16,3000	16,3000	16,0000	7 955	128 485	16:07
KOGENERA (KGN)	58,3000	0,52%	58,2000	58,3000	57,0000	2 518	145 679	16:05
KOMPAP (KMP)	28,0000	9,38%	25,8000	28,0000	25,6000	2 318	60 484	15:38
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	1 560	9 022	16:08
KPPD (KPD)	30,6000	0,66%	30,4000	31,4000	30,0000	258	7 847	15:51
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	832,0000	0,00%	854,0000	860,0000	832,0000	66	55 390	15:30
KRUK (KRU)	405,7000	1,65%	402,5000	407,6000	402,5000	19 356	7 831 227	16:13
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6300	-1,87%	2,6800	2,6800	2,6300	9 092	24 137	15:53
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	7 531	56 135	15:35
LESS (LES)	0,2600	4,42%	0,2500	0,2600	0,2320	17 810	4 394	16:02
LIBET (LBT)	1,4200	1,43%	1,4350	1,4350	1,3300	3 307	4 460	15:24
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	14:54
Reklama
LPP	14 495,0000	0,21%	14 505,0000	14 660,0000	14 355,0000	3 371	48 792 165	16:13	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	639	14 818	15:44
LUBAWA (LBW)	8,6950	1,70%	8,5500	8,7600	8,5000	213 096	1 842 116	16:11
MABION (MAB)	10,1000	1,00%	10,1200	10,1600	10,0000	21 630	218 680	16:13
MAKARONPL (MAK)	19,4000	-0,82%	19,5600	19,5800	19,2000	1 352	26 119	15:51
MANGATA (MGT)	68,6000	-1,72%	69,8000	69,8000	67,2000	279	19 129	15:48
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,2600	0,28%	7,3000	7,3200	7,2400	3 001	21 884	15:27
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	462	3 004	15:19
MBANK (MBK)	791,0000	0,87%	781,0000	799,6000	781,0000	12 178	9 646 342	16:13
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	35 677	1 005 125	15:40
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,2000	8,46%	26,4000	28,7000	26,0000	92 145	2 542 564	16:08
MEDINICE (ICE)	7,6600	-1,79%	7,7000	7,7900	7,6600	3 239	24 893	15:20
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 702	49 806	15:57
MERCATOR (MRC)	47,8500	-0,10%	47,5000	47,9500	47,1500	2 683	127 297	16:03
MERCOR (MCR)	24,5000	0,00%	24,8000	24,8000	24,4000	87	2 132	15:50
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7900	3,7900	3,6400	98	358	15:24
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 558	95 810	16:07
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7400	1,6900	30 552	52 178	15:42
MILLENNIUM (MIL)	14,4500	-1,63%	14,6900	14,7900	14,3700	1 920 499	27 784 116	16:13
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,0600	1,88%	13,8800	14,3300	13,7100	215 431	3 035 933	16:11
MLPGROUP (MLG)	84,2000	0,96%	84,0000	84,2000	82,2000	387	31 967	15:39
MLSYSTEM (MLS)	17,5000	0,11%	17,2400	17,5000	17,2400	2 307	40 251	16:04
MOBRUK (MBR)	300,5000	1,86%	297,0000	303,5000	292,0000	6 411	1 914 488	16:12
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,8100	-2,84%	5,9700	6,0400	5,6800	48 967	285 558	16:07
MONNARI (MON)	4,8000	-0,41%	4,8200	4,8200	4,7200	8 732	41 673	16:13
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 642	12 867	13:24
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,7000	5,6700	22 643	128 924	15:08
MOVIEGAME (MOV)	15,2000	-1,81%	15,3200	15,4000	15,1600	1 033	15 712	16:06
MURAPOL (MUR)	39,4000	0,77%	39,0000	39,4000	39,0000	3 613	141 727	15:55
MUZA (MZA)	12,8000	-6,57%	13,3000	13,7000	12,0000	8 531	106 951	15:55
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6700	-0,37%	2,6650	2,7500	2,6300	14 417	38 430	16:03
NEUCA (NEU)	684,0000	0,00%	690,0000	690,0000	682,0000	560	384 027	16:13
NEWAG (NWG)	70,0000	0,00%	69,9000	70,0000	69,0000	3 892	271 435	16:13
NEXITY (NXG)	1,7600	-10,20%	1,8600	1,9600	1,7400	1 587	2 906	15:38
NOCTILUCA (NCL)	104,0000	0,97%	103,0000	105,0000	102,0000	3 428	355 889	16:08
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2880	-0,77%	1,2900	1,2900	1,2620	19 398	24 924	16:08
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	15:04
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 240	21 595	15:59
ODLEWNIE (ODL)	9,1000	-1,09%	9,1000	9,1000	9,0600	234	2 123	16:09
ONDE (OND)	10,0200	-0,60%	10,0200	10,2200	9,9400	23 595	237 023	16:13
ONESANO (ONO)	0,9080	-3,61%	0,9100	0,9380	0,9060	6 827	6 220	15:20
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	3 900	368 627	16:13
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1280	-1,08%	9,2500	9,3340	9,1040	464 345	4 256 659	16:13
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	101	3 939	15:30
OTLOG (OTS)	15,5000	1,44%	15,1800	15,5000	15,0600	760	11 555	15:52
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	29	152	15:56
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,6000	-0,67%	60,0000	61,6000	59,2000	3 812	229 075	16:12
PATENTUS (PAT)	3,3300	-6,20%	3,5600	3,5600	3,3300	26 078	87 953	16:13
PBG	#0,0200	11,11%	-	-	-	-	-	15:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	-1,85%	2,7100	2,7200	2,6600	6 363	17 092	16:00
PCCROKITA (PCR)	68,6000	0,29%	68,6000	68,8000	68,1000	3 725	254 808	16:13
PCFGROUP (PCF)	5,4700	-1,44%	5,6200	5,7000	5,4500	46 560	257 551	16:08
PEKABEX (PBX)	17,9500	0,00%	17,9500	17,9500	17,5000	6 755	119 484	16:07
PEKAO (PEO)	189,6500	0,66%	189,4000	191,5000	189,3000	364 783	69 488 977	16:13
Reklama
PEPCO (PCO)	21,2000	-0,24%	21,2500	21,4900	21,0100	672 235	14 241 503	16:13	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	75 480	74 288	16:00
PGE	11,4800	-0,35%	11,5200	11,6300	11,4600	3 872 325	44 747 423	16:13
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	16:12
PHARMENA (PHR)	3,4100	-2,57%	3,4900	3,5600	3,4100	1 839	6 450	15:34
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	2 969	29 244	15:13
PHOTON (PEN)	3,2700	-0,30%	3,3000	3,3400	3,2500	5 261	17 324	16:08
PKNORLEN (PKN)	85,7400	1,54%	84,4400	85,9400	84,4400	2 170 017	185 250 841	16:13
PKOBP (PKO)	78,2800	1,74%	77,0000	78,4800	77,0000	2 341 505	182 715 311	16:13
PKPCARGO (PKP)	15,4100	0,06%	15,5000	15,6000	15,3400	35 667	551 787	16:13
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	521	155 265	16:07
PLAZACNTR (PLZ)	2,4600	-0,81%	2,4600	2,4600	2,4500	4 908	12 027	15:40
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	59,8000	0,34%	59,6000	60,6000	59,6000	1 220	73 269	16:09
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6100	-1,28%	4,6050	4,6700	4,5500	216 749	993 786	16:13
POLTREG (PTG)	32,8000	-0,61%	32,7000	32,8000	32,7000	72	2 359	14:58
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	6	135	15:22
PROJPRZEM (PJP)	17,3000	-0,57%	17,4000	17,4000	17,2000	219	3 767	15:21
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	16:12
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 106	112 901	15:45
PULAWY (ZAP)	51,2000	-1,92%	51,2000	52,2000	51,0000	552	28 477	15:58
PURE (PUR)	4,4460	0,14%	4,4400	4,4900	4,2660	24 637	108 979	16:13
PZU	61,7600	1,25%	61,0000	61,8400	60,5200	2 324 857	142 046 993	16:13
QNATECHNO (QNA)	29,6000	4,59%	28,4000	29,7000	28,4000	1 662	48 821	15:35
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	15:30
QUERCUS (QRS)	10,6500	-0,93%	10,6000	10,8000	10,6000	5 172	55 297	16:08
RAEN (RAE)	0,3015	-0,99%	0,3050	0,3050	0,3005	15 681	4 751	14:53
RAFAKO (RFK)	0,1926	-0,72%	0,1950	0,1986	0,1902	2 136 147	415 749	16:13
RAFAMET (RAF)	61,5000	-9,56%	67,0000	70,0000	61,0000	7 489	474 181	16:08
RAINBOW (RBW)	132,2000	1,15%	131,0000	132,6000	129,0000	53 377	6 985 053	16:13
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 415	30 093	14:21
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	14:50
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	340	32 724	15:38
ROPCZYCE (RPC)	27,7000	0,00%	27,5000	27,7000	27,5000	557	15 387	16:05
RYVU (RVU)	30,7000	-2,23%	31,3000	31,5500	30,4500	15 910	490 384	16:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	519,2000	1,21%	514,0000	521,0000	514,0000	33 749	17 502 213	16:13
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	15:16
SCPFL (SCP)	154,4000	1,18%	152,8000	155,0000	152,0000	643	98 923	16:06
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 172	85 768	15:47
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,8000	-0,69%	29,4000	29,4000	28,5000	26 896	775 399	16:09
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	65 541	31 423	15:12
SHOPER (SHO)	50,6000	-2,32%	52,0000	52,6000	49,5000	24 053	1 221 329	16:10
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	-2,89%	82,8000	82,8000	80,4000	175	14 186	15:07
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	15:30
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	101	58 904	15:55
STALEXP (STX)	3,0950	0,81%	3,0700	3,1000	3,0600	40 923	126 226	16:11
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	83	21 121	15:54
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 595	39 077	16:04	Reklama
STAPORKOW (ZUK)	3,1000	-7,19%	3,3000	3,3000	3,0600	7 988	25 552	16:09
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:47
SUNEX (SNX)	7,5000	4,60%	7,3400	7,9400	7,3400	45 150	344 894	16:09
SYGNITY (SGN)	115,0000	1,77%	113,0000	115,0000	111,5000	2 087	237 186	15:36
SYNEKTIK (SNT)	198,4000	-0,90%	202,6000	203,0000	197,0000	16 213	3 222 816	16:13
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,0000	120,5000	705	85 646	15:29
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5440	-2,75%	8,7860	8,8400	8,5380	1 596 693	13 799 774	16:13
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	15:30
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	54,8000	-1,97%	55,9000	56,0000	54,6500	137 571	7 553 994	16:12
TORPOL (TOR)	37,2000	-0,40%	37,0000	37,2500	36,9500	3 196	118 261	15:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0800	0,89%	9,0300	9,0900	8,9500	55 799	503 072	16:12
TRAKCJA (TRK)	2,1800	-1,58%	2,2200	2,2300	2,1700	33 309	73 024	16:03
TRANSPOL (TRN)	4,2500	-1,85%	4,2300	4,3000	4,2300	7 251	30 988	15:44
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	15:30
TSGAMES (TEN)	83,9000	-0,12%	84,0000	84,7000	83,4000	6 330	531 315	16:05
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	15:11
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 139	12 915	15:42
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1500	4 394	49 490	15:53
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9200	2,06%	7,7600	7,9400	7,6600	1 705	13 368	15:58
UNIMOT (UNT)	141,8000	0,28%	141,4000	142,0000	141,4000	687	97 375	16:11
URTESTE (URT)	49,0000	0,41%	48,8000	49,2000	47,4000	258	12 615	16:12
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 505	299 882	15:49
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	512,0000	506,0000	192	97 808	15:29
VINDEXUS (VIN)	11,4500	0,88%	11,4500	11,5000	11,2000	2 649	30 219	16:13
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	0,77%	0,5220	0,5360	0,5220	18 557	9 861	16:00
VOTUM (VOT)	44,4000	0,34%	44,2000	44,9000	44,1000	4 901	217 370	16:13
VOXEL (VOX)	165,0000	0,61%	164,6000	165,0000	163,6000	5 986	987 327	16:04
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	619	2 335	16:10
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6400	2,5900	6 334	16 441	16:13
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	14:52
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9500	0,85%	5,9500	5,9600	5,8800	217 569	1 283 616	16:13
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	11 122	3 644	15:30
WIRTUALNA (WPL)	81,1000	-0,73%	82,0000	83,4000	81,0000	8 049	658 866	16:13
WITTCHEN (WTN)	18,9000	0,00%	19,1600	19,1600	18,8000	4 914	92 902	16:12
XPLUS (XPL)	3,4600	0,00%	3,4600	3,5600	3,4600	940	3 299	15:50
XTPL (XTP)	75,6000	-3,57%	78,3000	78,4000	75,6000	2 139	164 355	16:09
XTRADEBDM (XTB)	72,3000	3,29%	70,3200	73,2000	70,3000	619 281	44 766 767	16:13
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8000	-3,97%	21,6600	21,8800	20,7700	1 520 206	32 079 757	16:13
ZAMET (ZMT)	0,8420	-0,71%	0,8520	0,8520	0,8400	10 275	8 668	15:49
ZEPAK (ZEP)	24,4000	-2,01%	24,9000	25,0000	23,2500	33 584	815 842	16:11
ZREMB (ZRE)	6,4200	1,90%	6,3000	6,4200	6,2800	40 819	260 319	16:07
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.