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	104 881,98	0,18%	104 745,86	105 315,63	104 398,06	104 691,71	1 357 978 817	15:55
WIG20	2 849,01	0,13%	2 843,48	2 862,78	2 833,90	2 845,37	1 114 503 413	16:10
WIG30	3 700,93	0,09%	3 699,04	3 721,51	3 685,38	3 697,59	1 268 102 078	16:10
mWIG40	8 007,25	0,36%	7 983,27	8 049,45	7 974,01	7 978,82	251 000 231	15:55
sWIG80	28 611,45	-0,64%	28 757,76	28 791,56	28 563,15	28 794,99	35 916 150	15:55
WIG-BANKI	16 461,87	0,18%	16 369,44	16 532,37	16 354,06	16 431,56	400 945 808	15:55
WIG-BUDOW	8 162,46	-1,04%	8 241,14	8 259,39	8 145,81	8 248,40	20 247 332	15:55
WIG-CHEMIA	9 167,11	-1,31%	9 320,76	9 334,10	9 138,34	9 288,45	2 283 271	15:55
WIG-ENERG	4 414,60	1,38%	4 383,19	4 494,29	4 383,19	4 354,43	102 910 608	15:55
WIG-INFO	9 790,75	0,38%	9 820,64	9 876,14	9 734,85	9 753,56	21 682 603	15:55
WIG-MEDIA	7 201,73	0,16%	7 204,61	7 268,78	7 146,07	7 190,52	2 488 471	15:55
WIG-NRCHOM	5 266,24	-0,72%	5 313,83	5 360,41	5 222,23	5 304,20	7 545 595	15:55
WIG-PALIWA	9 057,65	0,79%	8 971,86	9 073,88	8 954,69	8 987,06	207 867 136	15:55
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 338 091 774	15:15
WIG-SPOZYW	3 075,08	-0,59%	3 101,10	3 101,88	3 044,74	3 093,36	793 118	15:55
WIG20lev	564,78	0,35%	561,99	569,63	558,20	562,82	1 056 824 168	15:55
WIG20short	2 947,37	-0,15%	2 954,69	2 964,63	2 934,67	2 951,89	1 056 824 168	15:55
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	324 149 415	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	251 124 470	11:00
mWIG40TR	12 332,22	0,36%	12 295,30	12 397,21	12 281,04	12 288,45	251 000 231	15:55
mWIG40TRlv	19 380,38	0,70%	19 264,74	19 583,95	19 220,07	19 245,31	251 000 231	15:55
mWIG40TRsh	2 332,34	-0,34%	2 339,37	2 342,09	2 319,97	2 340,18	251 000 231	15:55
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	35 932 847	11:00
sWIG80TR	44 123,44	-0,59%	44 349,08	44 401,20	44 048,96	44 383,75	35 916 150	15:55
WIG140	2 034,90	0,19%	2 032,02	2 043,29	2 025,33	2 030,96	1 343 740 549	15:55
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 060 937 636	11:00
WIG20TR	6 119,47	0,18%	6 103,58	6 145,76	6 083,74	6 108,37	1 056 824 168	15:55
WIG20TRlev	5 182,95	0,35%	5 156,07	5 227,40	5 122,52	5 164,72	1 056 824 168	15:55
WIG20TRsht	2 762,42	-0,16%	2 769,61	2 778,60	2 750,51	2 766,86	1 056 824 168	15:55
WIG30TR	7 807,15	0,19%	7 795,61	7 842,97	7 766,82	7 792,55	1 204 330 091	15:55
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	830 506	15:15
WIGdiv	2 331,80	-0,17%	2 341,12	2 350,80	2 321,85	2 335,71	338 013 478	15:55
WIGdivplus	2 135,87	0,08%	2 133,82	2 148,77	2 125,39	2 134,23	605 209 183	15:55
WIG.GAMES	18 223,85	-0,58%	18 306,32	18 371,36	18 054,62	18 330,89	33 897 438	15:55
WIG-GORNIC	4 286,73	0,71%	4 301,32	4 309,81	4 246,28	4 256,57	85 692 562	15:55
WIG-GRY	23 618,99	-0,52%	23 741,16	23 819,29	23 306,63	23 743,60	35 921 067	15:55
WIGind	17 161,87	-0,57%	17 300,65	17 329,75	17 131,31	17 259,41	11 952 278	15:55
WIG-LEKI	3 328,69	-0,79%	3 394,02	3 394,02	3 307,03	3 355,24	845 360	15:55
WIGmed	18 338,74	0,01%	18 384,90	18 433,67	18 218,36	18 336,61	41 944 607	15:55
WIG-MOTO	8 662,51	2,57%	8 451,64	8 700,20	8 365,35	8 445,31	10 495 748	15:55
WIG.MS-BAS	17 323,69	1,56%	17 093,18	17 548,24	17 093,18	17 057,34	173 842 301	15:55
WIG.MS-ECM	8 827,94	-0,22%	8 857,43	8 886,87	8 757,51	8 847,15	126 883 550	15:55
WIG.MS-FIN	19 963,73	-0,16%	19 957,46	20 074,65	19 849,41	19 996,37	426 501 856	15:55
WIG-ODZIEZ	11 350,82	0,70%	11 297,06	11 541,77	11 236,82	11 271,92	118 975 865	15:55
WIGtechTR	18 715,79	0,25%	18 708,36	18 791,93	18 581,97	18 669,63	110 404 148	15:55
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	451 962	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)	211,6000	0,09%	213,4000	213,4000	207,0000	16 534	3 478 271	15:55
3RGAMES (3RG)	0,8220	-1,20%	0,8200	0,8360	0,8100	16 757	13 744	15:52
4MASS (4MS)	4,3100	-0,58%	4,3350	4,3600	4,3000	47 715	205 267	15:47
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	1 132	109 708	15:54
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	675	20 155	14:48
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)	9,7800	-0,20%	9,8000	10,1000	9,7800	27 123	268 914	15:38
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)	19,7200	0,10%	19,9000	20,4000	19,6800	17 389	344 701	15:42
AIRWAY (AWM)	0,4005	-4,64%	0,4200	0,4485	0,3855	2 071 106	870 530	15:52
ALIOR (ALR)	94,4800	-0,13%	94,4600	95,5200	94,0400	281 486	26 627 289	15:55
ALLEGRO (ALE)	34,2400	-1,01%	34,5000	34,8400	33,9700	1 431 817	48 996 782	15:55
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)	21,0000	-0,24%	21,2500	21,3000	20,9000	4 699	98 820	15:54
AMICA (AMC)	58,7000	0,00%	59,3000	59,7000	58,6000	1 071	63 135	15:46
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	15:30
AMREST (EAT)	15,7000	-0,38%	15,8000	15,9000	15,6200	35 500	558 260	15:49
ANSWEAR (ANR)	28,0000	-2,27%	28,6500	28,8000	27,8000	10 921	306 377	15:53
APATOR (APT)	19,7000	-1,50%	19,9200	19,9600	19,6800	3 741	74 046	15:55
APLISENS (APN)	18,3000	-2,14%	18,1500	18,7500	18,1500	1 884	34 384	15:26
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	1 312	57 500	15:25
ARCTIC (ATC)	10,9200	1,11%	10,7200	11,1400	10,7200	82 450	906 093	15:49
ARLEN (ARL)	36,4000	0,00%	36,5500	36,9500	36,0650	35 458	1 297 639	15:55
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,0000	1,87%	24,8200	25,2200	24,6600	160 696	4 020 225	15:54
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	86,6000	-1,59%	87,0000	87,0000	84,2000	872	75 144	15:49
ASSECOPOL (ACP)	204,4000	1,09%	203,0000	205,8000	202,0000	61 037	12 455 262	15:54
ASSECOSEE (ASE)	80,9000	1,76%	81,0000	84,5000	79,7000	4 552	372 593	15:53
ASTARTA (AST)	57,3000	-0,87%	58,0000	59,0000	56,0000	5 400	313 003	15:44
ATAL (1AT)	64,5000	0,16%	64,7000	64,8000	63,9000	7 164	459 562	15:53
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)	20,6500	0,24%	20,5500	21,0000	20,2500	218 229	4 482 112	15:54
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	5 021	15 799 770	15:55
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	8 955	929 364	15:48
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	83 599	430 667	15:54
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)	106,5000	0,00%	106,5000	107,5000	105,0000	1 104	117 410	15:38
BOGDANKA (LWB)	23,5000	0,21%	23,5000	24,0000	23,1000	33 809	798 709	15:54
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,4200	-3,60%	6,6600	6,7200	6,4000	190 213	1 237 472	15:55
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	10 437	107 282	15:39
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)	547,6000	-1,72%	552,4000	557,2000	546,6000	26 315	14 491 063	15:55
BUMECH (BMC)	8,4100	0,72%	8,3300	8,4900	8,2300	5 059	42 268	15:47
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)	34,6000	2,67%	33,7000	34,6000	33,7000	5 969	203 867	15:49
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	203,4000	-0,54%	204,2000	204,9000	200,9000	141 963	28 798 211	15:55
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	279,2000	-0,57%	278,0000	282,4000	274,4000	103 480	28 838 085	15:55
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	15:30
CIGAMES (CIG)	2,2100	-1,78%	2,2300	2,2450	2,2000	75 071	166 733	15:54
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,8500	-0,65%	23,3000	23,3000	22,5500	11 480	262 527	15:54
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)	7,3950	-2,44%	7,5800	7,5800	7,3700	17 939	134 345	15:48
COLUMBUS (CLC)	7,0500	-7,11%	7,5900	7,5900	6,9000	200 084	1 420 017	15:55
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)	1,0300	0,00%	1,0300	1,0400	0,9500	43 064	42 610	13:38
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	12 869	6 690	14:53
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)	289,5000	0,35%	290,0000	290,0000	285,0000	5 948	1 722 829	15:52
CYBERFLKS (CBF)	168,2000	-0,83%	169,4000	170,0000	165,4000	3 003	506 582	15:55
CYFRPLSAT (CPS)	17,7000	0,37%	17,5000	17,8750	17,4100	681 975	12 026 741	15:55
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,5000	5,33%	37,3000	40,3000	36,0000	47 778	1 779 032	15:52
DATAWALK (DAT)	115,7000	1,05%	115,4000	117,5200	113,0000	6 427	742 604	15:53
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	1 148	95 186	15:47
DECORA (DCR)	77,2000	-0,52%	77,4000	78,0000	75,8000	665	51 427	15:32
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,6000	1 612	101 945	15:28
DELKO (DEL)	6,7000	0,00%	6,7600	6,7600	6,7000	1 278	8 608	15:06
DEVELIA (DVL)	7,5500	-1,95%	7,7000	7,8300	7,3700	671 608	5 057 177	15:51
DGA	17,6000	9,32%	16,8500	17,9500	16,8000	1 364	23 216	14:17
DIAG (DIA)	167,3500	0,09%	165,1500	169,3000	165,1000	12 507	2 101 420	15:53
DIGITANET (DIG)	82,5000	0,61%	82,4000	83,0000	81,7000	2 306	190 215	15:52
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	90 073	47 475 098	15:55
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	236,0000	-0,84%	236,0000	244,5000	232,5000	5 165	1 230 595	15:47
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	34,0000	10,57%	31,1500	35,8500	30,3000	7 913	263 467	15:50
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)	47,5000	-1,76%	48,1500	48,3500	47,3000	12 773	611 477	15:54
ELKOP (EKP)	2,4700	-1,59%	2,5300	2,5300	2,4600	3 679	9 180	14:14
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)	20,7800	6,24%	19,8500	21,2200	19,7200	1 234 586	25 676 687	15:55
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)	2,1000	-1,87%	2,1400	2,1400	2,1000	518	1 100	15:50
ENTER (ENT)	56,9000	-2,07%	58,0000	58,0000	56,4000	4 176	238 259	15:55
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	11 586	402 460	15:48
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)	5,1000	-6,59%	5,4200	5,5400	5,0000	282 321	1 480 767	15:49
EUROCASH (EUR)	8,4450	-2,43%	8,6550	8,6550	8,4000	133 158	1 127 576	15:55
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	3 234	118 917	15:37
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)	29,2000	-0,68%	29,3000	29,8000	28,6000	16 319	479 158	15:32
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	9 582	72 177	15:54
GENOMTEC (GMT)	6,6900	-0,89%	6,7500	7,0000	6,6900	27 775	188 783	15:43
GETIN (GTN)	0,8260	-0,36%	0,8490	0,8500	0,8190	2 849 161	2 386 580	15:55
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	51,5500	0,19%	51,0500	51,7500	51,0500	19 670	1 012 620	15:50
GREENX (GRX)	1,7290	-1,76%	1,7700	1,7700	1,7200	193 478	337 215	15:36
GRENEVIA (GEA)	2,5700	1,98%	2,5500	2,6150	2,5500	60 652	157 008	14:23
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	23,0400	-1,54%	23,4600	23,5000	22,9000	79 121	1 836 112	15:55
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	23 335	1 458 527	13:37
GTC	4,0000	-1,72%	4,0600	4,0600	3,9500	2 628	10 533	13:36
HANDLOWY (BHW)	120,6000	1,01%	119,6000	121,4000	119,4000	67 601	8 147 307	15:55
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)	18,1200	0,11%	18,1000	18,1400	17,9000	17 188	309 439	15:55
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)	3,0400	3,40%	2,9800	3,1000	2,9000	18 596	55 840	15:54
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9800	-0,50%	3,9900	4,0000	3,8100	25 178	98 915	15:55
INC	1,9500	-0,51%	1,9450	1,9550	1,9100	2 456	4 763	12:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	309,0000	-0,80%	311,0000	314,5000	308,5000	2 132	663 846	15:54
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	407	2 938	15:23
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	143	5 792	15:09
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)	581,0000	3,57%	560,0000	585,0000	556,0000	10 491	5 992 245	15:49
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	15:46
INTROL (INL)	7,1000	1,43%	7,1200	7,1200	6,8800	874	6 096	15:39
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	21,5300	0,37%	21,5500	21,8400	21,2100	219 013	4 694 413	15:55
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 839	5 297	15:54
KCI	0,8600	1,18%	0,8580	0,8600	0,8440	32 478	27 858	15:46
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0400	0,24%	17,4600	17,5200	16,8200	10 316	177 647	15:29
KETY (KTY)	901,5000	0,73%	894,5000	908,0000	893,5000	4 863	4 379 003	15:53
KGHM (KGH)	129,9500	0,81%	128,2000	130,6500	128,2000	618 628	80 217 842	15:55
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	739	10 667	13:47
KINOPOL (KPL)	16,6000	-0,30%	16,6000	16,9000	16,6000	9 357	156 637	15:13
KOGENERA (KGN)	57,2000	-0,17%	57,3000	57,4000	57,0000	2 705	154 528	15:48
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,8800	-7,55%	6,2800	6,2800	5,3400	100 032	574 615	15:13
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)	400,9000	-0,20%	404,0000	406,7000	398,6000	22 920	9 199 980	15:55
KRVITAMIN (KVT)	9,5800	-0,83%	9,6400	9,7000	9,5800	1 629	15 685	15:26
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)	2,7800	1,09%	2,7500	2,8100	2,7500	1 226	3 410	15:55
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	14 885,0000	1,47%	14 700,0000	15 250,0000	14 700,0000	5 607	83 883 675	15:55
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	695 993	6 070 065	15:55
MABION (MAB)	9,8000	-0,91%	9,9000	9,9000	9,7500	8 204	80 398	15:51
MAKARONPL (MAK)	19,3200	-0,10%	19,1000	19,4000	19,0400	3 294	63 318	15:35
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)	808,6000	1,33%	780,6000	818,6000	780,6000	20 780	16 806 158	15:55
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)	25,0000	0,81%	24,8500	25,5000	24,5000	10 497	260 395	15:52
MEDINICE (ICE)	8,0000	0,38%	8,0000	8,0000	7,9000	5 505	43 753	15:30
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)	14,5900	2,03%	14,3500	14,6600	14,3200	918 139	13 319 412	15:52
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,5000	-1,10%	13,6300	13,7300	13,4000	97 962	1 325 155	15:54
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	15:51
MLSYSTEM (MLS)	17,0200	-1,62%	17,3000	17,4800	16,6000	10 324	175 623	15:55
MOBRUK (MBR)	284,0000	1,43%	280,0000	287,0000	280,0000	4 745	1 339 154	15:55
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4600	0,51%	31,3000	31,6200	31,0200	7 162	225 668	15:50
MOLECURE (MOC)	5,5400	2,97%	5,3800	5,5800	5,3800	28 509	155 535	15:51
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)	15,0800	-0,53%	15,2000	15,2000	14,8400	2 054	30 882	15:34
MURAPOL (MUR)	39,3500	0,64%	39,2500	39,4500	39,1000	1 461	57 471	15:55
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	745	518 799	15:55
NEWAG (NWG)	72,3000	-0,96%	72,6000	73,0000	70,3000	3 336	238 850	15:44
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	97,6000	886	87 041	15:55
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)	95,0000	0,21%	95,0000	95,0000	93,2000	81	7 690	14:49
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)	9,0400	-0,22%	9,0600	9,0600	9,0200	5 681	51 360	13:49
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	250	952	15:45
ORANGEPL (OPL)	9,3260	2,04%	9,0820	9,3420	9,0820	671 047	6 225 637	15:55
ORCOGROUP (OPG)	4,2400	-9,79%	4,7000	4,7000	4,2400	6 150	27 121	12:53
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)	2,7500	1,85%	2,6900	2,7500	2,6900	19 583	53 260	15:17
PCCROKITA (PCR)	66,3000	0,30%	66,2000	66,5000	65,8000	6 535	432 077	15:52
PCFGROUP (PCF)	5,1700	-1,52%	5,1000	5,3300	5,0600	63 163	328 312	15:53
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	184,4000	-0,32%	184,3500	186,0500	182,2000	544 597	100 374 538	15:55	Reklama
PEPCO (PCO)	21,6600	0,05%	21,1000	21,7000	20,6200	865 580	18 546 228	15:55
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,6250	1,93%	11,4250	11,8500	11,4250	3 378 527	39 506 949	15:55
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)	82,7400	0,78%	82,0000	82,9100	81,6100	2 532 684	208 775 273	15:55
PKOBP (PKO)	75,4400	0,27%	75,2400	75,6000	74,6400	2 754 253	207 060 675	15:55
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	97 419	1 565 760	15:30
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)	9,0200	-0,88%	9,1200	9,1800	9,0200	87	788	13:10
POLIMEXMS (PXM)	4,7300	-0,42%	4,7500	4,8200	4,6800	145 542	686 137	15:51
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)	#0,1000	-94,24%	-	-	-	-	-	15:47
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	486	47 767	14:40
PULAWY (ZAP)	50,8000	-3,79%	53,6000	53,6000	50,8000	1 068	56 796	14:57
PURE (PUR)	4,9360	-10,25%	5,4900	5,4900	4,7540	145 047	725 742	15:55
PZU	62,6600	-0,54%	63,0000	63,3400	62,2200	844 385	52 908 219	15:55
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	3 480	36 267	15:42
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	14:53
RAFAKO (RFK)	0,2030	1,00%	0,2010	0,2040	0,1986	922 203	185 036	15:54
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,5000	-1,39%	136,4000	136,7000	130,2000	79 730	10 631 596	15:55
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	3,9550	13 724	55 100	15:21
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	3 638	428 973	15:37
ROPCZYCE (RPC)	27,5000	6,18%	25,9000	27,5000	25,9000	3 135	83 592	15:49
RYVU (RVU)	32,2000	0,00%	32,2000	32,4000	31,7000	15 440	495 738	15:55
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)	492,3000	-0,26%	495,2000	498,0000	488,4000	53 058	26 178 080	15:55
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)	148,4000	-0,80%	149,6000	149,6000	146,0000	615	90 715	15:30
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	2 977	25 520	15:50
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	840	30 723	15:55
SELVITA (SLV)	30,0000	-0,66%	30,3000	30,4000	29,9000	14 252	428 567	15:54
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)	49,4000	-0,40%	50,0000	50,0000	49,0000	9 496	468 368	15:48
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)	83,0000	-2,35%	85,0000	85,0000	82,2000	24	1 993	14:49
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	495	7 845	13:54
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	68 258	210 646	15:52
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%	-	-	-	-	-	15:30
SUNEX (SNX)	7,0100	0,72%	6,9600	7,0100	6,9200	3 914	27 200	15:24
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 324	151 601	15:50
SYNEKTIK (SNT)	191,9000	2,07%	190,2000	195,0000	180,2000	176 656	33 274 660	15:55
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	121,5000	118,5000	544	65 701	15:47
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4040	-0,10%	8,4000	8,6900	8,3100	2 836 389	24 225 339	15:54
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	154	112	14:45
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	77 763	4 583 043	15:52
TORPOL (TOR)	37,8000	0,53%	37,6000	38,0500	37,5000	9 166	346 441	15:55
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)	2,2000	-0,68%	2,2150	2,2500	2,1700	43 611	96 445	15:43
TRANSPOL (TRN)	4,2300	-5,37%	4,4700	4,4700	4,2300	9 894	42 230	15:51
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	14 101	1 212 455	15:54
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)	120,4000	-0,50%	121,0000	122,0000	119,4000	839	101 253	15:35
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,1000	1,37%	11,1000	11,1500	10,9500	1 906	20 922	14:56
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	14 289	639 996	15:47
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)	6,0900	-0,49%	6,1200	6,1400	6,0500	32 355	197 111	15:54
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)	80,0000	0,25%	80,0000	81,2000	78,8000	20 207	1 606 991	15:50
WITTCHEN (WTN)	19,2200	0,84%	19,0400	19,3000	18,9800	6 008	115 052	15:45
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)	80,4600	-1,23%	81,5000	82,2200	79,8600	496 070	40 366 240	15:55
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,9200	1,29%	21,7000	22,0600	21,5500	534 501	11 648 852	15:55
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8500	0,8380	3 624	3 070	14:11
ZEPAK (ZEP)	23,9000	-17,44%	27,5000	27,5000	23,1000	435 583	10 534 357	15:55
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.