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	104 471,86	0,26%	104 353,21	104 721,33	103 968,31	104 200,50	1 278 550 192	15:51
WIG20	2 837,18	0,38%	2 830,92	2 845,60	2 818,37	2 826,50	1 116 785 979	16:06
WIG30	3 685,87	0,26%	3 677,99	3 695,93	3 661,36	3 676,33	1 215 658 528	16:06
mWIG40	7 995,79	0,04%	8 023,46	8 036,04	7 970,55	7 992,69	168 306 185	15:51
sWIG80	28 601,10	-0,06%	28 626,32	28 682,65	28 530,42	28 617,54	38 064 773	15:51
WIG-BANKI	16 369,97	0,61%	16 335,62	16 505,08	16 313,05	16 270,69	377 657 774	15:51
WIG-BUDOW	8 094,39	-0,32%	8 138,49	8 143,44	8 047,71	8 120,21	18 330 030	15:51
WIG-CHEMIA	9 169,97	0,97%	9 187,32	9 296,65	9 118,18	9 081,83	2 614 977	15:51
WIG-ENERG	4 308,40	-2,19%	4 414,42	4 424,11	4 297,20	4 404,68	79 363 918	15:51
WIG-INFO	9 928,32	1,05%	9 829,98	9 949,33	9 757,01	9 824,83	30 509 190	15:51
WIG-MEDIA	7 346,51	1,93%	7 282,98	7 482,55	7 281,92	7 207,53	3 207 651	15:51
WIG-NRCHOM	5 237,78	-0,53%	5 287,30	5 301,68	5 223,07	5 265,70	5 999 283	15:51
WIG-PALIWA	9 144,64	1,28%	9 022,39	9 165,18	9 000,93	9 028,83	188 015 686	15:51
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 251 555 452	15:15
WIG-SPOZYW	3 086,73	-0,60%	3 080,84	3 092,84	3 035,51	3 105,51	1 240 265	15:51
WIG20lev	558,55	0,59%	556,93	562,70	552,00	555,27	1 056 950 683	15:51
WIG20short	2 964,18	-0,27%	2 968,50	2 981,70	2 953,07	2 972,31	1 056 950 683	15:51
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	294 138 385	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	168 899 051	11:00
mWIG40TR	12 319,61	0,08%	12 362,24	12 381,63	12 280,72	12 309,81	168 306 185	15:51
mWIG40TRlv	19 338,43	0,15%	19 472,18	19 533,01	19 216,42	19 310,19	168 306 185	15:51
mWIG40TRsh	2 335,35	-0,05%	2 327,26	2 342,74	2 323,58	2 336,61	168 306 185	15:51
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	38 092 315	11:00
sWIG80TR	44 121,45	-0,03%	44 160,36	44 247,24	44 012,42	44 132,84	38 064 773	15:51
WIG140	2 026,51	0,25%	2 024,27	2 031,46	2 016,61	2 021,37	1 263 321 641	15:51
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 059 096 312	11:00
WIG20TR	6 086,19	0,30%	6 077,19	6 108,86	6 050,41	6 067,85	1 056 950 683	15:51
WIG20TRlev	5 125,79	0,59%	5 110,67	5 163,87	5 065,70	5 095,65	1 056 950 683	15:51
WIG20TRsht	2 778,10	-0,28%	2 782,23	2 794,53	2 767,69	2 785,80	1 056 950 683	15:51
WIG30TR	7 767,82	0,26%	7 751,24	7 789,04	7 716,20	7 747,76	1 151 678 885	15:51
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	496 713	15:15
WIGdiv	2 329,89	0,20%	2 328,59	2 331,55	2 318,34	2 325,15	289 702 523	15:51
WIGdivplus	2 133,97	0,47%	2 125,76	2 138,61	2 119,67	2 123,89	497 179 693	15:51
WIG.GAMES	17 922,72	-1,12%	18 121,90	18 128,01	17 855,20	18 124,85	40 211 668	15:51
WIG-GORNIC	4 433,86	3,82%	4 298,53	4 441,51	4 290,99	4 270,59	155 842 928	15:51
WIG-GRY	22 864,29	-2,16%	23 195,70	23 195,70	22 749,23	23 368,90	42 667 526	15:51
WIGind	17 142,54	-0,08%	17 227,87	17 248,45	17 123,77	17 155,67	18 624 348	15:51
WIG-LEKI	3 313,98	-0,85%	3 337,65	3 350,78	3 303,86	3 342,35	544 805	15:51
WIGmed	18 362,08	-0,01%	18 445,46	18 484,25	18 283,63	18 363,34	25 387 108	15:51
WIG-MOTO	8 721,43	1,58%	8 623,51	8 761,24	8 570,26	8 585,77	10 113 416	15:51
WIG.MS-BAS	17 267,78	-0,08%	17 305,83	17 392,11	17 086,29	17 282,16	226 021 874	15:51
WIG.MS-ECM	8 669,29	-1,23%	8 725,60	8 764,42	8 620,23	8 777,69	138 792 591	15:51
WIG.MS-FIN	19 862,37	0,73%	19 825,37	20 017,45	19 736,30	19 718,42	400 332 616	15:51
WIG-ODZIEZ	11 331,17	0,22%	11 307,21	11 405,70	11 219,64	11 306,41	65 217 214	15:51
WIGtechTR	18 716,36	0,17%	18 681,03	18 731,07	18 583,12	18 685,40	97 233 436	15:51
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	390 886	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	7 106	18 115	14:53	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	2	2	15:30
11BIT (11B)	209,4000	-1,23%	212,0000	213,0000	209,0000	7 170	1 506 681	15:48
3RGAMES (3RG)	0,8200	-0,97%	0,8300	0,8520	0,8140	45 615	37 863	15:23
4MASS (4MS)	4,3000	-1,15%	4,3550	4,3550	4,3000	34 150	147 167	15:45
ABPL (ABE)	97,4000	0,52%	97,1000	97,9000	97,1000	1 583	154 195	15:51
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,2500	-0,43%	23,0000	23,3500	23,0000	7 914	183 071	14:45
ADIUVO (ADV)	0,9040	-1,74%	0,9260	0,9360	0,8860	33 168	30 288	15:51
AGORA (AGO)	9,9200	1,43%	9,8000	9,9400	9,8000	6 332	62 600	15:22
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	13 459	276 123	15:50
AIRWAY (AWM)	0,4650	12,18%	0,4195	0,4700	0,3980	1 095 680	467 390	15:51
ALIOR (ALR)	94,2800	1,12%	93,2400	94,8400	92,9200	444 911	41 779 474	15:51
ALLEGRO (ALE)	34,0800	0,16%	34,0250	34,2350	33,7150	1 106 895	37 613 929	15:51
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	6 791	13 811	15:49
ALTUSTFI (ALI)	2,2600	3,67%	2,1600	2,2600	2,1600	2 062	4 593	15:02
AMBRA (AMB)	21,2500	0,95%	21,0500	21,2500	21,0000	3 746	79 077	15:37
AMICA (AMC)	58,9000	-0,51%	59,2000	59,5000	58,8000	799	47 359	15:25
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,8400	1,54%	15,6200	15,9400	15,6200	43 023	678 291	15:44
ANSWEAR (ANR)	27,9000	0,18%	28,0000	28,1000	27,8000	9 196	257 080	15:43
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,5400	13 118	258 427	15:51
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	2,9800	24 839	75 144	15:15
ARCHICOM (ARH)	42,8000	-1,15%	44,4000	44,4000	42,8000	1 572	68 440	15:38
ARCTIC (ATC)	11,0200	0,18%	11,1400	11,3400	10,8600	102 251	1 130 542	15:41
ARLEN (ARL)	36,2000	-0,07%	36,2250	36,5000	36,1600	3 487	126 819	15:42
ARTIFEX (ART)	15,5600	-0,64%	15,6400	15,6400	15,3000	1 472	22 780	15:42
ASBIS (ASB)	25,3200	1,20%	25,0400	25,4800	25,0000	135 347	3 420 845	15:51
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	87,8000	0,92%	85,6000	88,6000	85,4000	489	42 499	15:43
ASSECOPOL (ACP)	208,6000	1,66%	205,8000	209,4000	195,6000	96 701	19 891 880	15:51
ASSECOSEE (ASE)	79,0000	-1,00%	79,7000	79,7000	77,0000	3 094	243 978	15:49
ASTARTA (AST)	56,1000	-1,58%	57,0000	57,0000	55,3000	3 126	175 441	15:13
ATAL (1AT)	64,4000	-0,16%	64,2000	64,8000	63,9000	5 863	376 396	15:42
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 123	2 500	15:35
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 882	10 983	14:41
ATREM (ATR)	37,5000	3,02%	36,6000	37,5000	35,8000	4 542	168 984	15:33
AUTOPARTN (APR)	20,2000	0,00%	20,3000	20,6000	20,1500	45 641	932 040	15:51
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 165,0000	1,61%	3 180,0000	3 235,0000	3 140,0000	3 198	10 141 180	15:50
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,7600	53	685	14:07
BIOCELTIX (BCX)	103,0000	-2,46%	106,2000	106,8000	103,0000	7 218	762 444	15:50
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,6000	14,2000	5 183	74 324	15:27
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	35 358	181 497	15:49
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1000	-0,73%	4,0800	4,1500	4,0500	14 620	59 957	15:50
BLOOBER (BLO)	28,6000	2,69%	27,8500	29,3000	27,7500	14 090	398 431	15:48
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 340	145 678	15:48
BOGDANKA (LWB)	24,7500	3,99%	23,8000	24,8000	23,5500	83 043	2 019 457	15:49
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	5,9600	-6,88%	6,4000	6,5200	5,9200	439 586	2 711 188	15:51
BOS	10,2800	-0,19%	10,3000	10,3000	10,1400	9 370	95 868	15:50
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	14 724	69 883	15:19
BRAND24 (B24)	55,8000	0,00%	55,8000	55,8000	54,2000	81	4 516	15:42
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	539,6000	-0,70%	549,8000	549,8000	535,8000	27 601	14 879 311	15:51
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	6 755	56 853	15:36
CAPITAL (CPA)	0,2300	-4,17%	0,2300	0,2300	0,2300	200	46	15:30
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	60 720	27 973	15:38
CAPTORTX (CTX)	34,2000	-2,29%	35,0000	36,0000	34,1000	9 671	343 049	15:43
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 945	31 693	15:39
CCC	200,5000	-0,59%	201,7000	202,0000	197,0000	98 657	19 719 882	15:51
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,0000	-2,54%	275,1000	275,7000	267,3000	137 637	37 113 846	15:51
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9500	-1,00%	5,1800	5,2000	4,9500	8 578	43 266	15:16
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	26	5 418	15:50
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	15:30
CIGAMES (CIG)	2,2200	-1,33%	2,2500	2,2500	2,2000	147 453	326 512	15:43
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	15:30
CLNPHARMA (CLN)	22,5500	-1,53%	22,6000	23,0000	22,4000	10 222	231 556	15:51
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7850	-1,38%	1,8450	1,8450	1,7800	35 118	63 429	15:32
COGNOR (COG)	7,4350	-0,87%	7,4100	7,5650	7,3500	22 847	170 719	15:42
COLUMBUS (CLC)	7,0900	0,71%	7,0500	7,2400	7,0000	55 817	395 443	15:49
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	212	50 880	14:57
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0650	3,40%	1,0400	1,0650	1,0050	124 471	130 071	15:45
CORMAY (CRM)	0,5200	0,00%	0,5140	0,5200	0,5100	6 100	3 112	14:33
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	-0,88%	447,0000	460,0000	442,0000	162	72 443	14:36
CREOTECH (CRI)	292,0000	0,86%	290,0000	294,0000	289,0000	3 892	1 139 559	15:50
CYBERFLKS (CBF)	164,2000	-1,32%	169,8000	169,8000	164,2000	2 208	367 209	15:51
CYFRPLSAT (CPS)	17,7150	0,45%	17,6300	17,7900	17,4500	280 746	4 944 876	15:50
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	43,0000	8,04%	40,5000	43,4000	40,3000	42 478	1 779 457	15:51
DATAWALK (DAT)	126,0400	9,22%	116,0000	127,4000	114,0200	40 990	5 034 075	15:51
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	1 260	104 554	15:41
DECORA (DCR)	76,6000	-0,26%	76,8000	76,8000	74,8000	1 231	93 086	15:39
DEKPOL (DEK)	63,4000	-0,94%	64,2000	64,4000	63,4000	3 329	212 708	15:36
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,4800	-2,22%	7,6000	7,6900	7,4100	622 589	4 637 080	15:51
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	164,7000	-1,64%	167,4500	167,9500	161,3000	22 323	3 659 742	15:48
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 532	375 124	15:50
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	507,6000	-2,76%	516,2000	518,0000	504,6000	122 883	62 563 443	15:51
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	236,5000	1,50%	237,5000	242,0000	235,0000	1 143	271 560	15:41
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8000	-7,56%	33,2500	34,2500	30,9500	18 965	601 233	15:47
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,5000	0,21%	47,3000	48,2000	46,6500	7 487	353 900	15:51
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	14:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	19,9700	-2,78%	20,4800	20,9800	19,9700	379 518	7 724 676	15:51
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	11,9800	-0,33%	12,0200	12,0200	11,9200	6 292	75 337	15:34
ENERGOINS (ENI)	2,1000	-1,87%	2,1400	2,1400	2,1000	2 374	5 009	15:21
ENTER (ENT)	56,8000	-1,05%	57,8000	57,9000	56,8000	946	54 148	15:47
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,1000	-0,87%	34,4000	34,4000	34,0000	2 472	84 316	15:46
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,0000	-1,96%	35,0000	35,6000	34,9000	860	30 321	15:25
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1200	-0,78%	5,0600	5,4000	5,0600	78 983	415 496	15:49
EUROCASH (EUR)	8,4100	-0,47%	8,4500	8,5400	8,3350	85 092	715 510	15:48
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	8,10%	21,5000	23,1000	21,5000	22 859	509 702	15:41
FABRITY (FAB)	27,8000	-0,36%	27,9000	28,0000	27,8000	803	22 433	15:28
FASING (FSG)	12,1000	2,54%	11,6000	12,1000	11,6000	1 171	13 759	15:24
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	37,0000	0,54%	36,9000	37,0000	36,6000	2 647	97 705	15:48
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	15:05
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	28,9000	656	19 180	15:30
Reklama
GAMEOPS (GOP)	16,2600	-1,45%	16,6000	16,6000	16,2200	4 039	66 724	15:24	Reklama
GAMFACTOR (GIF)	7,4000	-1,86%	7,6000	7,6000	7,4000	8 754	65 039	15:51
GENOMTEC (GMT)	7,0300	1,15%	6,9400	7,0500	6,7100	11 109	76 694	15:45
GETIN (GTN)	0,8520	2,90%	0,8300	0,8550	0,8190	3 094 469	2 587 031	15:47
GIGROUP (GIG)	2,0600	-1,44%	2,0900	2,0900	1,9800	5 164	10 376	15:30
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,8000	-0,39%	51,3000	51,5000	50,0500	36 745	1 874 691	15:50
GREENX (GRX)	1,7360	-0,12%	1,7500	1,7620	1,7290	139 851	244 112	15:45
GRENEVIA (GEA)	2,5800	1,18%	2,5500	2,5850	2,5300	17 377	44 419	15:23
GRODNO (GRN)	10,0000	-1,96%	10,3000	10,3500	10,0000	7 207	72 622	15:45
GRUPAAZOTY (ATT)	22,8400	0,88%	23,0400	23,4000	22,7000	98 455	2 265 501	15:51
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	297	18 575	15:34
GTC	4,0500	1,25%	3,9900	4,0500	3,9900	6 510	26 079	15:47
HANDLOWY (BHW)	121,4000	1,34%	121,4000	121,4000	119,2000	62 745	7 549 133	15:51
HARPER (HRP)	5,9800	1,70%	5,8800	6,1000	5,8800	4 092	24 375	14:58
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,1700	11,43%	1,0300	1,1800	1,0300	86 165	94 924	15:49
HUUUGE-S144 (HUGE)	18,2200	1,00%	18,1000	18,3400	18,1000	13 360	242 814	15:49
HYDROTOR (HDR)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	14:34
IALBGR (IAG)	0,2740	-0,36%	0,2740	0,2740	0,2740	27 736	7 600	15:30
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,5000	1,92%	26,0000	26,5000	25,9000	30 055	782 021	15:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 999	59 653	15:12
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2900	3,0400	34 507	110 253	14:46
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,8500	-3,27%	3,9800	3,9900	3,8300	14 948	58 120	15:35
INC	1,8000	-5,76%	1,9400	1,9400	1,8000	43 536	79 594	15:40
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	311,5000	0,48%	310,0000	312,5000	308,0000	3 221	998 570	15:49
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	590,0000	2,08%	580,0000	593,0000	575,0000	15 762	9 142 840	15:49
INTERSPPL (IPO)	0,3780	4,71%	0,3630	0,3800	0,3630	5 142	1 913	15:31
INTROL (INL)	6,9600	-1,69%	7,2400	7,2400	6,9600	3 627	26 097	15:42
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	4 068	10 910	15:17
IZOBLOK (IZB)	27,6000	-10,97%	27,0000	27,6000	27,0000	311	8 482	15:30
IZOLACJA (IZO)	3,8400	-1,54%	3,8200	3,9000	3,8200	2 081	7 971	15:28
IZOSTAL (IZS)	2,6200	-2,24%	2,6500	2,6900	2,6200	15 795	41 672	15:48
JRH	4,6000	-2,13%	4,6600	4,6600	4,5100	6 218	28 454	15:42
JSW	21,8300	1,68%	21,4700	21,8900	21,4700	155 528	3 370 530	15:48
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	1 024	869	14:51
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,2200	2,26%	17,0800	17,4600	16,8000	6 305	107 670	14:35
KETY (KTY)	901,0000	0,78%	889,5000	905,0000	889,0000	8 113	7 297 197	15:50
KGHM (KGH)	134,5500	4,02%	129,4500	134,9000	129,4500	1 131 897	150 268 237	15:51
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6000	5 375	90 262	15:47
KOGENERA (KGN)	56,4000	-1,05%	56,9000	56,9000	56,2000	1 080	61 128	15:35
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8000	-2,36%	5,7600	5,9600	5,7000	10 151	58 416	15:42
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,49%	816,0000	830,0000	816,0000	24	19 826	15:34
KRUK (KRU)	400,7000	0,18%	402,0000	403,5000	397,4000	20 750	8 289 844	15:51
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,7800	0,72%	2,7900	2,8000	2,7800	1 283	3 581	15:24
LENTEX (LTX)	7,4000	0,27%	7,3800	7,4000	7,3800	551	4 068	15:01
LESS (LES)	0,2460	-4,28%	0,2570	0,2570	0,2460	13 772	3 432	15:02
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	15 005,0000	0,87%	14 880,0000	15 135,0000	14 830,0000	2 773	41 541 040	15:50
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,4000	-2,44%	8,6250	8,7950	8,3800	429 781	3 689 013	15:51
MABION (MAB)	9,8500	-0,40%	9,8400	9,8800	9,7600	4 370	43 059	15:46
MAKARONPL (MAK)	20,1000	3,61%	19,5000	20,1000	19,5000	8 294	165 025	15:46
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8800	0,77%	7,8400	7,8800	7,7000	16 018	125 304	15:40
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	790,8000	-0,33%	795,0000	802,6000	786,8000	11 644	9 234 500	15:51
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	1 079	29 191	15:22
MDIENERGIA (MDI)	1,2250	0,41%	1,2200	1,2250	1,2050	136	166	15:49
MEDICALG (MDG)	24,8000	-0,20%	25,3000	25,4000	24,6500	14 981	374 133	15:45
MEDINICE (ICE)	7,7000	-2,78%	7,9500	7,9500	7,6000	13 568	106 116	15:50
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 708	48 494	15:38
MERCATOR (MRC)	46,6000	1,86%	45,7000	46,7000	45,7000	6 060	281 253	15:44
MERCOR (MCR)	24,3000	-2,41%	24,8000	25,0000	24,2000	1 104	26 937	15:48
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,7000	0,55%	37,0000	37,0000	36,1000	404	14 608	14:54
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8500	1,7900	35 025	63 245	15:31
MILLENNIUM (MIL)	14,3800	-0,28%	14,5000	14,5900	14,3000	826 015	11 951 803	15:51
MIRACULUM (MIR)	0,8520	-1,62%	0,8660	0,8880	0,8520	7 100	6 255	15:47
MIRBUD (MRB)	13,3400	0,15%	13,3200	13,4100	13,1500	58 845	781 454	15:48
MLPGROUP (MLG)	83,0000	-2,12%	84,6000	84,6000	81,8000	363	29 837	15:18
MLSYSTEM (MLS)	16,9000	0,12%	16,8800	17,0600	16,5400	8 977	149 941	15:30
MOBRUK (MBR)	292,0000	2,10%	289,5000	294,5000	288,0000	7 909	2 305 362	15:49
MOJ	1,4500	9,02%	1,3500	1,4500	1,3500	7 839	10 602	15:30
MOL	31,3600	-0,44%	31,3400	31,4000	31,1600	391	12 229	15:32
MOLECURE (MOC)	5,8400	5,23%	5,5800	6,7400	5,5800	252 723	1 585 035	15:51
MONNARI (MON)	4,7200	-2,28%	4,7200	4,8100	4,7000	5 120	24 224	14:41
MOSTALPLC (MSP)	15,5000	0,98%	15,4000	15,5000	15,3000	1 245	19 264	15:48
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	1 995	15 720	14:36
MOSTALZAB (MSZ)	5,8000	0,00%	5,8000	5,8000	5,6600	24 424	139 956	15:50
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 069	45 670	14:01
MURAPOL (MUR)	39,0500	0,00%	39,3000	39,3000	38,8000	5 428	211 671	15:47
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,7000	-1,46%	2,6550	2,7350	2,6000	33 762	90 952	15:37
NEUCA (NEU)	692,0000	0,73%	688,0000	700,0000	687,0000	292	201 326	15:45
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	9 601	674 895	15:51
NEXITY (NXG)	1,9300	7,22%	1,9300	1,9500	1,8100	2 301	4 441	15:39
NOCTILUCA (NCL)	100,5000	2,34%	97,6000	100,5000	97,6000	477	47 205	15:48
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2980	-4,56%	1,3500	1,3500	1,2880	128 254	168 023	15:45
NOVITA (NVT)	95,0000	-3,06%	97,8000	98,0000	95,0000	105	10 019	14:13
NTCAPITAL (NTC)	0,6340	-0,94%	0,6460	0,6460	0,6340	14 921	9 516	15:51
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2000	10,2000	10,1000	823	8 379	15:47
ODLEWNIE (ODL)	9,2000	1,55%	9,2000	9,2200	9,0400	2 082	18 886	15:32
ONDE (OND)	10,1400	2,94%	9,8200	10,2600	9,8200	21 648	218 521	15:42
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9060	19 803	18 030	15:42
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,4000	88,8000	2 274	209 026	15:42
OPTEAM (OPM)	3,8200	-2,05%	3,9000	3,9400	3,7600	2 371	8 953	15:40
ORANGEPL (OPL)	9,2400	-0,45%	9,2120	9,2700	9,1120	469 757	4 316 774	15:51
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	38,6000	3,76%	38,6000	38,6000	38,6000	91	3 513	15:30
OTLOG (OTS)	15,2800	-3,17%	15,7800	15,7800	15,0000	1 581	23 980	15:38
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	4 334	22 871	15:21
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	426	6 723	14:48
PASSUS (PAS)	61,0000	12,96%	53,8000	63,8000	53,8000	15 422	919 248	15:38
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	6 298	22 440	13:55
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,6800	11 667	31 619	15:24
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,8000	5 256	347 772	15:50
PCFGROUP (PCF)	5,4800	5,38%	5,3000	5,6000	5,1800	98 461	535 398	15:50
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	991	17 836	13:54
Reklama
PEKAO (PEO)	182,7000	0,11%	183,3500	185,4000	182,4500	474 163	87 112 790	15:51	Reklama
PEPCO (PCO)	21,7000	0,23%	21,6500	22,1200	21,4600	1 162 148	25 244 007	15:51
PEPEES (PPS)	0,9200	9,52%	0,8400	0,9200	0,8400	164 263	144 482	15:43
PGE	11,1850	-3,24%	11,5600	11,6100	11,0350	4 683 548	52 698 780	15:51
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9600	-0,20%	10,1000	10,1000	9,9600	419	4 179	15:10
PHOTON (PEN)	3,2700	0,00%	3,3000	3,3300	3,2400	10 651	35 051	15:49
PKNORLEN (PKN)	83,5600	1,31%	82,4800	83,7700	82,1900	2 260 306	188 110 449	15:51
PKOBP (PKO)	75,1000	1,16%	74,7000	75,8200	74,4000	2 711 763	203 989 411	15:51
PKPCARGO (PKP)	15,8000	0,00%	15,8000	15,8900	15,5000	55 968	876 838	15:48
PLAYWAY (PLW)	318,5000	-0,47%	320,0000	321,0000	318,0000	1 614	514 847	15:51
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,4000	0,00%	60,2000	60,4000	59,4000	1 509	90 353	15:45
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	15:20
POLIMEXMS (PXM)	4,6250	-0,96%	4,7100	4,7650	4,6000	182 525	852 560	15:47
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	202 862	254 586	15:49
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	539	53 198	15:14
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,6280	-7,25%	4,9900	5,0550	4,5800	70 015	329 292	15:51
PZU	62,9200	1,22%	62,5400	63,1600	61,7800	655 508	41 060 716	15:51
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	10,3000	-1,90%	10,4500	10,4500	10,0500	6 062	62 024	15:34
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,1984	-1,54%	0,1984	0,2020	0,1970	1 630 970	323 836	15:51
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 180	83 786	15:40
RAINBOW (RBW)	136,5000	1,64%	135,0000	137,5000	134,3000	61 958	8 455 479	15:51
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	19 938	78 720	14:52
RAWLPLUG (RWL)	16,5000	-0,60%	16,6000	16,6000	16,5000	318	5 263	15:48
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	117,5000	-0,42%	118,0000	118,0000	116,0000	5 418	635 513	15:51
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 677	101 991	15:25
RYVU (RVU)	31,4000	-3,09%	32,5000	32,5000	31,0500	51 542	1 637 727	15:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	429	9 738	15:22
SANPL (SPL)	492,5000	1,13%	488,0000	497,4000	488,0000	26 754	13 188 112	15:51
SANTANDER (SAN)	30,3000	2,71%	29,9050	30,5900	29,9050	3 742	113 173	14:42
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	4 585	5 984	15:00
SCPFL (SCP)	150,0000	0,40%	149,2000	150,0000	147,0000	945	140 848	15:45
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5800	-1,15%	8,6600	8,6600	8,4800	2 937	25 081	15:47
SELENAFM (SEL)	36,4000	-0,55%	36,6000	36,6000	36,4000	329	12 014	15:03
SELVITA (SLV)	29,6000	0,34%	30,0000	30,3000	28,8000	22 451	663 628	15:43
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5080	0,4820	90 876	45 237	15:19
SHOPER (SHO)	49,7000	0,20%	50,0000	50,0000	49,6000	12 524	626 085	15:46
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	5,2400	-2,96%	5,2400	5,2400	5,2400	16	84	15:48
SIMFABRIC (SIM)	1,7140	-0,81%	1,7280	1,7280	1,7140	4 459	7 696	14:44
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	2 194	59 161	15:37
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	112	9 231	14:02
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 123	4 227	15:30
SONEL (SON)	15,0000	-5,66%	15,9000	15,9500	14,7000	3 017	46 051	15:20
SOPHARMA (SPH)	15,2000	1,33%	14,9500	15,2000	14,9000	490	7 447	15:46
SPYROSOFT (SPR)	580,0000	1,40%	580,0000	582,0000	572,0000	88	50 726	15:51
STALEXP (STX)	3,0700	0,16%	3,0650	3,0950	3,0650	19 451	59 729	15:49
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	327	79 375	15:41
Reklama
STALPROFI (STF)	8,7000	0,93%	8,6200	8,7000	8,6000	678	5 870	15:31	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 914	34 293	15:38
SYGNITY (SGN)	111,0000	-0,45%	111,5000	114,0000	111,0000	3 015	340 506	15:39
SYNEKTIK (SNT)	202,6000	5,47%	193,7000	203,2000	192,6000	65 609	13 088 824	15:51
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	122,0000	-3,17%	125,5000	125,5000	119,5000	291	35 233	15:24
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3340	-1,86%	8,4920	8,5300	8,2600	1 473 804	12 319 133	15:51
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	15:30
TENDERHUT (THG)	5,8600	0,00%	6,0000	6,0000	5,8600	55	324	14:45
TERMOREX (TRR)	0,7100	-2,07%	0,7200	0,7200	0,7100	150	107	15:39
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,0000	-1,44%	58,9500	59,5000	57,6500	29 749	1 737 889	15:50
TORPOL (TOR)	37,8500	-0,26%	38,0500	38,4000	37,5500	7 547	285 334	15:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7300	1,51%	8,6500	8,7300	8,5700	17 284	149 092	15:50
TRAKCJA (TRK)	2,2000	0,00%	2,2000	2,2200	2,1750	30 827	67 396	15:33
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	#5,0000	56,25%	-	-	-	-	-	15:39
TSGAMES (TEN)	86,2000	1,41%	85,4000	86,4000	84,6000	11 950	1 022 353	15:44
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	2 578	28 682	15:37
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,4500	3 145	33 511	15:43
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9600	6,70%	7,6200	8,0800	7,6000	17 664	137 922	15:11
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,0000	142,0000	609	87 054	15:18
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,8000	2 673	123 385	15:48
VERCOM (VRC)	120,4000	-0,50%	121,4000	121,4000	119,0000	2 245	270 488	15:50
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	97	49 904	15:17
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 552	50 790	15:17
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-0,77%	0,5220	0,5500	0,5180	21 908	11 764	15:48
VOTUM (VOT)	45,0000	0,00%	45,0000	45,1500	44,7000	21 654	973 336	15:37
VOXEL (VOX)	162,0000	0,62%	161,0000	162,8000	160,0000	5 430	877 256	15:42
VRG	3,7300	-1,32%	3,7800	3,8000	3,7300	8 469	31 950	15:34
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 935	15 555	15:38
WASKO (WAS)	1,8100	1,40%	1,8200	1,8200	1,7700	6 678	11 896	15:41
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	530	353 286	15:49
WIELTON (WLT)	6,0200	-0,50%	6,0500	6,1200	5,9800	90 638	547 051	15:49
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	6 500	1 950	15:30
WIRTUALNA (WPL)	82,5000	3,13%	81,3000	84,8000	81,3000	30 504	2 530 115	15:51
WITTCHEN (WTN)	19,0400	-1,14%	19,2600	19,3000	18,7200	8 608	163 957	15:50
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,3700	3 363	11 580	14:38
XTPL (XTP)	81,1000	-0,61%	81,6000	82,0000	80,7000	721	58 563	15:48
XTRADEBDM (XTB)	77,7400	-2,21%	79,3000	79,3000	76,4200	352 457	27 433 419	15:51
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,5900	-1,37%	21,8900	21,9100	21,4300	606 255	13 074 573	15:51
ZAMET (ZMT)	0,8480	0,95%	0,8500	0,8520	0,8380	30 065	25 423	14:32
ZEPAK (ZEP)	24,5000	5,38%	23,9000	24,7000	22,7000	212 584	5 123 022	15:48
ZREMB (ZRE)	7,0000	-3,71%	7,2400	7,2700	6,7600	40 497	286 365	15:46
ZUE	9,3000	2,42%	9,0800	9,3000	8,9800	7 665	69 802	15:41

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.