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	105 574,19	-0,58%	106 048,81	106 199,77	104 938,94	106 187,44	951 038 195	16:22
WIG20	2 866,02	-0,73%	2 876,59	2 886,17	2 844,21	2 887,17	810 068 950	16:37
WIG30	3 723,83	-0,71%	3 744,16	3 749,29	3 697,18	3 750,42	881 011 432	16:37
mWIG40	8 057,90	-0,60%	8 093,56	8 108,12	8 035,41	8 106,80	118 232 345	16:22
sWIG80	28 806,52	-0,01%	28 837,30	28 855,74	28 728,71	28 809,75	46 496 047	16:22
WIG-BANKI	16 804,85	-0,65%	16 896,27	16 981,79	16 612,78	16 914,09	250 409 457	16:22
WIG-BUDOW	8 134,47	-0,96%	8 244,41	8 260,62	8 097,36	8 213,72	14 277 778	16:22
WIG-CHEMIA	9 200,52	0,12%	9 197,62	9 297,65	9 130,78	9 189,94	3 073 254	16:22
WIG-ENERG	4 379,29	-0,39%	4 385,74	4 398,30	4 345,09	4 396,22	24 268 651	16:22
WIG-INFO	10 360,10	1,34%	10 231,75	10 368,44	10 149,05	10 223,00	32 066 737	16:22
WIG-MEDIA	7 403,89	-0,68%	7 530,52	7 541,17	7 347,38	7 454,43	1 422 261	16:22
WIG-NRCHOM	5 295,46	0,12%	5 309,97	5 352,11	5 265,95	5 289,36	2 461 386	16:22
WIG-PALIWA	9 229,26	0,20%	9 238,24	9 238,24	9 142,46	9 210,48	86 446 694	16:22
WIG-Poland	110 176,31	-0,72%	109 957,67	110 176,31	109 957,67	110 969,96	937 710 555	15:15
WIG-SPOZYW	3 041,12	-0,82%	3 074,98	3 075,07	3 033,78	3 066,25	489 417	16:22
WIG20lev	570,91	-1,40%	574,71	578,55	561,72	579,04	773 211 834	16:22
WIG20short	2 931,71	0,72%	2 922,15	2 954,80	2 912,49	2 910,67	773 211 834	16:22
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	145 489 795	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	119 393 155	11:00
mWIG40TR	12 463,60	-0,30%	12 518,77	12 541,29	12 428,82	12 501,19	118 232 345	16:22
mWIG40TRlv	19 783,84	-0,61%	19 959,54	20 031,26	19 673,08	19 906,10	118 232 345	16:22
mWIG40TRsh	2 309,00	0,33%	2 298,85	2 315,41	2 294,70	2 301,50	118 232 345	16:22
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	46 552 634	11:00
sWIG80TR	44 470,02	-0,01%	44 517,54	44 546,00	44 349,90	44 475,00	46 496 047	16:22
WIG140	2 048,00	-0,59%	2 057,40	2 060,37	2 035,50	2 060,13	937 940 226	16:22
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	774 793 179	11:00
WIG20TR	6 155,05	-0,69%	6 175,76	6 195,95	6 105,89	6 198,11	773 211 834	16:22
WIG20TRlev	5 239,41	-1,40%	5 274,92	5 309,54	5 155,11	5 313,92	773 211 834	16:22
WIG20TRsht	2 747,46	0,72%	2 738,35	2 769,10	2 729,46	2 727,81	773 211 834	16:22
WIG30TR	7 851,05	-0,69%	7 892,57	7 903,38	7 793,53	7 905,77	839 031 003	16:22
WIG-CEE	2 454,13	-0,08%	2 456,30	2 456,30	2 454,13	2 456,07	456 496	15:15
WIGdiv	2 357,50	0,03%	2 364,17	2 369,80	2 350,97	2 356,90	166 850 387	16:22
WIGdivplus	2 152,40	-0,66%	2 169,70	2 174,47	2 143,22	2 166,62	382 513 568	16:22
WIG.GAMES	17 997,99	0,28%	17 861,09	18 025,62	17 826,17	17 947,59	32 890 725	16:22
WIG-GORNIC	4 380,77	-2,02%	4 421,76	4 431,79	4 340,02	4 471,00	101 450 825	16:22
WIG-GRY	22 899,42	-0,05%	22 740,44	22 949,77	22 740,44	22 911,97	35 500 936	16:22
WIGind	17 345,58	0,20%	17 361,90	17 363,29	17 239,19	17 311,77	19 230 361	16:22
WIG-LEKI	3 434,72	0,03%	3 419,52	3 438,34	3 393,67	3 433,68	1 932 279	16:22
WIGmed	18 485,78	-0,28%	18 562,28	18 562,28	18 423,07	18 537,51	19 027 884	16:22
WIG-MOTO	8 715,79	-0,74%	8 779,28	8 800,28	8 671,21	8 781,07	1 359 874	16:22
WIG.MS-BAS	17 376,36	-1,11%	17 492,79	17 498,65	17 268,78	17 570,85	122 233 182	16:22
WIG.MS-ECM	8 810,22	-0,01%	8 800,39	8 820,44	8 712,22	8 811,19	144 410 272	16:22
WIG.MS-FIN	20 150,93	-1,10%	20 230,03	20 434,12	19 959,46	20 375,73	294 647 524	16:22
WIG-ODZIEZ	11 232,82	-0,46%	11 243,07	11 252,10	11 101,10	11 285,21	71 237 478	16:22
WIGtechTR	18 864,30	0,04%	18 841,22	18 877,47	18 765,21	18 856,82	79 633 068	16:22
WIG-Ukrain	571,75	-0,67%	574,17	574,17	571,75	575,59	227 780	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	5 702	15 049	13:50	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	208,4000	-0,67%	211,0000	211,0000	208,0000	5 282	1 103 613	16:22
3RGAMES (3RG)	0,8160	0,25%	0,7820	0,8180	0,7820	57 156	45 566	16:18
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	29 868	128 637	16:19
ABPL (ABE)	96,8000	0,10%	96,7000	97,8000	96,6000	1 138	110 475	16:16
ACAUTOGAZ (ACG)	30,9000	0,00%	30,7000	30,9000	29,8000	6 542	197 499	16:22
ACTION (ACT)	23,6000	1,94%	23,3000	23,8000	23,2500	9 522	224 169	15:55
ADIUVO (ADV)	0,8900	-1,11%	0,9000	0,9260	0,8820	14 733	13 123	14:37
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 117	30 772	15:26
AGROTON (AGT)	4,7100	-1,46%	4,7800	4,9800	4,7100	1 073	5 229	16:19
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	4 381	3 959	16:22
AILLERON (ALL)	20,9500	1,45%	20,7000	21,2000	20,7000	5 958	125 088	15:44
AIRWAY (AWM)	0,4260	-2,63%	0,4300	0,4300	0,4150	657 474	279 296	16:14
ALIOR (ALR)	97,0200	-1,90%	98,9000	98,9800	96,8400	343 837	33 502 361	16:22
ALLEGRO (ALE)	34,5000	0,42%	34,1900	34,5700	33,7550	1 119 778	38 487 377	16:22
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	3 656	7 563	16:02
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,1000	-0,94%	21,2500	21,3000	21,1000	3 260	69 182	16:17
AMICA (AMC)	60,5000	1,17%	60,1000	61,7000	60,1000	2 196	133 394	16:15
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7400	-1,50%	16,0000	16,0000	15,6400	53 382	843 452	16:22
ANSWEAR (ANR)	27,9500	0,36%	28,5000	28,7000	27,8500	23 720	668 126	16:22
APATOR (APT)	21,0000	0,00%	21,0000	21,4500	20,6000	30 608	646 135	16:18
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	3,0600	2,68%	3,1500	3,2200	2,8800	26 113	78 425	15:53
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	1 617	72 592	14:45
ARCTIC (ATC)	10,8600	-0,55%	11,0000	11,0400	10,7000	128 957	1 400 184	16:18
ARLEN (ARL)	36,9500	0,68%	36,8200	36,9500	36,5000	18 425	675 573	16:21
ARTIFEX (ART)	15,3800	0,52%	15,4000	15,4000	15,2400	1 400	21 527	14:37
ASBIS (ASB)	26,0600	-0,99%	26,4000	26,6000	25,9000	113 616	2 985 255	16:22
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	0,00%	86,8000	87,4000	86,4000	624	54 290	16:16
ASSECOPOL (ACP)	224,8000	1,81%	220,4000	225,4000	216,4000	79 176	17 597 140	16:22
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	3 776	311 729	16:02
ASTARTA (AST)	53,9000	-3,75%	56,0000	56,9000	53,3000	2 048	113 406	16:22
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	4 899	313 469	16:15
ATENDE (ATD)	3,2200	0,63%	3,1900	3,2400	3,1900	5 007	16 039	16:02
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7500	-1,32%	3,8200	3,8200	3,7500	5 202	19 655	16:18
ATREM (ATR)	39,8000	5,01%	38,0000	40,2000	37,9000	23 553	932 835	16:19
AUTOPARTN (APR)	20,4500	0,99%	20,4500	20,7000	20,2000	43 798	895 059	16:22
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 100,0000	-0,96%	3 150,0000	3 150,0000	3 085,0000	1 703	5 274 240	16:22
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	15:19
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	14:30
BIGCHEESE (BCS)	12,6200	-2,32%	12,9200	13,0000	12,6000	2 384	30 495	15:17
BIOCELTIX (BCX)	101,2000	-0,20%	101,4000	102,6000	100,2000	4 218	425 653	16:18
BIOMAXIMA (BMX)	14,5500	-1,36%	14,7000	14,7500	14,3500	4 160	60 343	16:14
BIOMEDLUB (BML)	5,1300	-2,66%	5,1000	5,2300	5,0100	218 875	1 112 766	16:18
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	15:15
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	61 558	255 014	15:27
BLOOBER (BLO)	29,3000	1,38%	28,9500	29,4000	28,6500	12 780	373 729	16:22
BNPPPL (BNP)	107,0000	-1,83%	109,5000	109,5000	106,5000	11 020	1 182 217	16:18
BOGDANKA (LWB)	25,1500	-0,40%	25,3000	25,5000	24,4500	27 805	697 648	16:22
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	14:25
BORYSZEW (BRS)	6,5800	5,79%	6,3000	6,6200	6,1800	216 060	1 397 660	16:22
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	5 779	59 122	16:19
BOWIM (BOW)	4,5000	0,90%	4,5600	4,5700	4,4600	12 278	55 506	15:25
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	541,0000	-1,71%	554,6000	554,8000	536,4000	19 112	10 350 146	16:22
BUMECH (BMC)	8,8400	0,11%	8,8300	8,9200	8,7000	2 140	18 827	16:04
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	89 205	41 960	15:38
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	15 350	552 133	15:57
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	199,8500	-0,27%	200,3000	200,3000	195,4000	118 257	23 457 275	16:22
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	15:30	Reklama
CDPROJEKT (CDR)	269,2000	-0,11%	269,9000	270,1000	267,1000	109 768	29 458 816	16:22
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,8000	0,00%	4,9000	5,1800	4,6100	32 314	155 843	16:15
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	15	3 146	15:06
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	15:30
CIGAMES (CIG)	2,2600	0,89%	2,2500	2,2700	2,2100	292 116	657 815	16:22
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	16:04
CLNPHARMA (CLN)	24,3000	1,25%	23,9500	24,3500	23,6000	14 332	343 405	16:22
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	15 984	28 771	16:17
COGNOR (COG)	7,4450	-1,78%	7,5750	7,5750	7,4000	18 640	139 863	15:58
COLUMBUS (CLC)	7,1100	0,57%	7,1000	7,1600	7,0100	15 099	107 387	16:21
COMP (CMP)	234,0000	0,00%	234,0000	235,0000	232,0000	713	166 606	15:13
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 784	10 492	14:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	447,0000	460,0000	443,0000	660	302 376	16:08
CREOTECH (CRI)	290,5000	-0,51%	292,0000	293,0000	289,0000	864	251 104	16:14
CYBERFLKS (CBF)	165,6000	-0,48%	166,2000	166,2000	164,2000	1 133	187 603	16:12
CYFRPLSAT (CPS)	17,2150	-2,24%	17,5200	17,6000	17,0950	299 947	5 166 075	16:19
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,7000	-2,35%	46,8000	49,6000	44,6000	45 528	2 143 003	16:16
DATAWALK (DAT)	127,0400	0,00%	128,0000	129,0000	126,0000	13 782	1 757 643	16:22
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,7000	-0,84%	83,2000	83,4000	82,4000	1 355	112 041	16:08
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	943	71 968	15:41
DEKPOL (DEK)	62,0000	-2,21%	63,8000	63,8000	62,0000	959	60 131	16:07
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 917	33 043	16:08
DEVELIA (DVL)	7,5400	-0,13%	7,6500	7,8100	7,5100	105 125	809 192	16:22
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,3500	-1,11%	167,7000	167,7000	164,6000	59 288	9 843 636	16:22
DIGITANET (DIG)	82,0000	-1,09%	82,9000	83,2000	81,1000	1 719	140 575	16:21
DIGITREE (DTR)	#15,2000	15,15%	-	-	-	-	-	15:53
DINOPL (DNP)	520,4000	-0,23%	519,4000	523,6000	512,4000	89 517	46 377 972	16:22
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	236,0000	-0,21%	238,0000	238,0000	234,0000	1 534	362 190	16:14
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	15:12
ECBSA (ECB)	32,5000	1,88%	31,9000	33,6000	31,9000	3 079	100 841	16:06
ECHO (ECH)	5,1200	1,19%	5,0600	5,1800	5,0000	34 418	175 204	16:15
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	38	220	14:37
EFEKT (EFK)	#4,9800	-6,04%	-	-	-	-	-	15:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2000	-0,94%	47,8500	47,9000	47,0000	4 201	198 970	16:17
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	15:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,7400	2,8000	2,7400	5 582	15 355	15:30
ENEA (ENA)	20,2800	-1,65%	20,6000	20,6000	20,0400	117 457	2 376 691	16:22
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:02
ENERGA (ENG)	12,3200	1,15%	12,2800	12,4200	12,2400	66 857	824 520	16:16
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1600	2,0800	11 468	24 324	15:13
ENTER (ENT)	56,6000	-0,70%	57,7000	57,7000	56,5000	2 069	117 294	16:22
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7600	9 888	7 563	16:15
ERBUD (ERB)	33,7500	-1,60%	34,4000	34,4000	33,1000	4 959	166 681	15:53
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	0,56%	35,5000	36,0000	35,2000	1 063	38 015	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1600	-3,73%	5,2200	5,4000	4,9100	118 327	606 484	16:20
EUROCASH (EUR)	8,4700	-0,99%	8,6400	8,6450	8,4350	42 136	357 924	16:22
EUROHOLD (EHG)	2,3600	0,00%	2,2600	2,3600	2,2200	640	1 486	16:10
EUROTEL (ETL)	22,5000	-3,02%	23,0000	23,0000	22,3000	3 380	76 913	16:21
FABRITY (FAB)	26,9000	-0,37%	27,1000	27,1000	26,7000	208	5 598	16:01
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,0000	0,00%	37,1000	37,4000	37,0000	3 372	124 932	15:32
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	14:25
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,0000	3,23%	31,0000	32,3000	31,0000	91 264	2 893 832	16:22
Reklama
GAMEOPS (GOP)	17,9200	0,00%	18,2800	18,2800	17,5000	5 738	102 591	16:15	Reklama
GAMFACTOR (GIF)	7,2800	-0,27%	7,3000	7,4800	7,2400	5 807	42 348	16:09
GENOMTEC (GMT)	6,9000	-1,71%	7,0200	7,0500	6,8200	3 467	24 294	16:21
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	16:22
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,2000	0,38%	52,0000	52,7500	51,8500	44 906	2 349 044	16:22
GREENX (GRX)	1,7370	0,99%	1,7200	1,7660	1,7180	410 304	715 779	16:20
GRENEVIA (GEA)	2,6600	2,70%	2,5900	2,6800	2,5500	117 265	308 167	16:20
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	14:51
GRUPAAZOTY (ATT)	23,0000	0,09%	22,9800	23,3600	22,8000	93 597	2 158 366	16:21
GRUPRACUJ (GPP)	63,6000	1,92%	62,9000	64,4000	61,9000	17 269	1 091 085	16:22
GTC	4,1000	-0,49%	4,0300	4,1000	4,0000	6 772	27 416	16:16
HANDLOWY (BHW)	112,6000	0,18%	114,0000	115,6000	112,2000	57 153	6 495 052	16:22
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1100	-3,90%	1,1600	1,1600	1,1050	11 525	12 982	15:00
HUUUGE-S144 (HUGE)	19,0000	3,15%	18,2000	19,0000	18,2000	57 779	1 086 138	16:22
HYDROTOR (HDR)	21,5000	0,47%	21,5000	21,5000	20,9000	317	6 705	14:29
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	75,2000	-1,05%	76,0000	76,0000	72,8000	50	3 652	16:18
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,7500	-3,01%	26,5000	26,5000	25,7500	4 900	126 888	16:10
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,8000	-0,67%	30,6000	30,6000	29,0000	413	12 166	16:11
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 008	130 876	14:46
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	2 690	10 378	15:59
INC	1,8300	1,67%	1,8600	1,8650	1,8100	1 641	3 046	16:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,0000	0,32%	311,0000	313,0000	309,5000	6 693	2 090 574	16:22
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	145	1 042	14:33
INSTALKRK (INK)	40,2000	-0,74%	40,4000	40,4000	40,2000	94	3 796	15:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	8 973	19 301	15:54
INTERCARS (CAR)	590,0000	-0,84%	595,0000	595,0000	583,0000	450	264 214	16:22
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	15:16
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	1 273	8 907	15:49
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 710	9 965	15:37
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	15:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 577	17 300	16:09
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	44 466	113 730	16:15
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	14:40
JSW	23,5200	-2,16%	24,0300	24,0400	23,4500	232 047	5 493 709	16:22
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	14:26
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	43 930	37 699	15:17
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1200	0,47%	17,0000	17,2400	16,7400	9 722	165 740	16:22
KETY (KTY)	897,0000	-1,43%	917,5000	918,0000	884,5000	9 140	8 189 284	16:21
KGHM (KGH)	132,0000	-2,15%	134,0500	134,0500	130,1000	715 433	94 582 932	16:22
KGL	14,8000	2,78%	14,4000	15,0000	14,3000	2 450	35 677	16:20
KINOPOL (KPL)	16,4000	-0,61%	16,5000	16,5000	16,2500	6 728	110 210	16:17
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 588	89 863	15:28
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	14:26
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	15:49
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	304	8 927	15:20
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	167	138 908	16:11
KRUK (KRU)	405,6000	-1,07%	410,0000	410,5000	403,6000	9 431	3 835 601	16:22
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	15:27
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	14 038	37 727	15:23
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8500	0,35%	2,8400	2,8500	2,8000	2 026	5 743	16:21
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	15:27
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	28 229	7 080	16:06
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	20,7000	-3,72%	21,2000	21,2000	20,7000	49	1 035	14:50	Reklama
LPP	14 785,0000	-0,64%	14 880,0000	14 975,0000	14 555,0000	3 066	45 231 365	16:22
LSISOFT (LSI)	22,8000	-0,87%	23,0000	23,0000	22,8000	202	4 646	14:29
LUBAWA (LBW)	8,6300	0,12%	8,6000	8,8400	8,4900	264 546	2 293 841	16:17
MABION (MAB)	9,9000	0,20%	9,9900	9,9900	9,8600	7 154	71 106	15:25
MAKARONPL (MAK)	19,6400	2,72%	19,0000	19,6800	19,0000	2 989	57 536	16:20
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	103	7 192	16:12
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,4400	5,38%	7,3000	7,4400	7,0600	10 050	72 680	15:36
MAXCOM (MXC)	6,6000	-3,79%	6,8400	6,8800	6,5200	1 034	6 752	15:33
MBANK (MBK)	788,0000	-2,26%	790,2000	804,0000	779,0000	17 925	14 081 297	16:22
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	27,8000	0,72%	27,6000	28,1000	27,4000	6 688	185 911	16:19
MDIENERGIA (MDI)	1,2300	-0,40%	1,2350	1,2350	1,2050	1 041	1 285	16:07
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	3 281	81 632	16:21
MEDINICE (ICE)	7,8000	-1,27%	7,9000	7,9500	7,7000	2 339	18 296	16:22
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,9000	-0,34%	28,6000	29,0000	28,0000	6 272	178 252	16:04
MERCATOR (MRC)	47,3000	-0,42%	47,6000	47,9000	47,1000	4 136	196 846	16:20
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	15:08
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	15:29
MFO	35,1000	-4,36%	36,8000	37,0000	35,1000	2 295	81 942	16:00
MILKILAND (MLK)	1,7750	-0,28%	1,7800	1,7900	1,7400	17 343	30 482	16:09
MILLENNIUM (MIL)	14,7700	-1,53%	15,0000	15,1000	14,6200	531 472	7 850 777	16:22
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,6300	0,37%	13,7300	13,8500	13,5500	63 706	874 874	16:20
MLPGROUP (MLG)	83,0000	-1,89%	85,8000	85,8000	83,0000	365	30 357	15:09
MLSYSTEM (MLS)	17,5400	1,39%	17,3000	18,2600	17,3000	17 251	307 928	16:20
MOBRUK (MBR)	299,0000	2,05%	295,0000	300,0000	294,0000	5 963	1 779 856	16:22
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 322	74 212	16:22
MOLECURE (MOC)	6,0100	0,50%	5,9800	6,1100	5,8000	63 395	377 191	15:58
MONNARI (MON)	4,8400	1,89%	4,7300	4,8600	4,7300	6 643	31 819	16:08
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	15:08
MOSTALWAR (MSW)	7,9200	2,59%	7,7200	7,9200	7,7200	1 497	11 744	14:54
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	32 495	184 670	16:20
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	1 046	15 788	16:21
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	3 814	149 807	16:22
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,6500	-3,11%	2,7350	2,7500	2,6500	3 245	8 731	16:22
NEUCA (NEU)	687,0000	0,00%	687,0000	697,0000	684,0000	461	317 248	16:22
NEWAG (NWG)	69,8000	-0,29%	70,0000	70,1000	69,7000	1 497	104 606	15:54
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	14:32
NOCTILUCA (NCL)	102,0000	2,00%	101,5000	102,5000	100,0000	1 324	134 389	16:17
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2340	1,15%	1,2300	1,2560	1,2200	42 819	53 173	16:21
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6300	0,00%	0,6280	0,6500	0,6240	21 639	13 733	16:07
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	16:00
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	876	7 978	16:20
ONDE (OND)	10,1400	0,20%	10,1600	10,2800	10,1200	11 849	120 556	15:35
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	15:52
OPONEO.PL (OPN)	93,4000	-0,64%	94,4000	94,4000	92,6000	564	52 932	15:35
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	14:40
ORANGEPL (OPL)	9,2660	-1,45%	9,3720	9,4200	9,2100	291 102	2 699 128	16:19
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	14	532	15:30
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	776	11 722	16:21
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	163	2 578	15:12
PASSUS (PAS)	61,2000	2,34%	61,0000	61,4000	58,8000	1 983	118 360	16:10
PATENTUS (PAT)	3,5400	1,14%	3,6400	3,6400	3,4000	13 342	46 337	15:54
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	-0,74%	2,7000	2,7000	2,6000	43 967	115 921	16:04
PCCROKITA (PCR)	67,7000	1,80%	66,5000	68,8000	66,5000	12 662	852 314	16:21
PCFGROUP (PCF)	5,3600	-0,37%	5,3500	5,4700	5,3500	9 911	53 556	16:22
PEKABEX (PBX)	17,6500	-1,94%	18,0000	18,1000	17,5000	4 545	80 403	16:18
Reklama
PEKAO (PEO)	188,2000	-0,55%	189,2500	190,5000	185,6500	286 820	53 782 572	16:21	Reklama
PEPCO (PCO)	21,6000	-1,82%	21,9800	22,0200	21,3800	496 225	10 738 242	16:22
PEPEES (PPS)	0,9000	0,00%	0,9200	0,9200	0,9000	5 384	4 896	15:28
PGE	11,4050	0,22%	11,3750	11,4400	11,2900	1 559 250	17 730 205	16:21
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	16:09
PHARMENA (PHR)	3,3400	-0,89%	3,3000	3,3400	3,3000	761	2 513	14:56
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3400	2,14%	3,2800	3,3500	3,2800	2 163	7 178	16:00
PKNORLEN (PKN)	84,3300	0,20%	84,1600	84,4800	83,4100	1 030 297	86 542 280	16:22
PKOBP (PKO)	77,2600	-0,28%	76,9600	78,0200	75,8400	1 384 942	106 256 760	16:22
PKPCARGO (PKP)	15,6300	0,90%	15,4000	15,7400	15,4000	35 641	554 041	16:22
PLAYWAY (PLW)	319,5000	-0,78%	323,0000	324,5000	318,0000	3 677	1 181 982	16:22
PLAZACNTR (PLZ)	2,5200	0,00%	2,4900	2,5200	2,4800	2 262	5 633	15:54
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	15:36
POLENERGIA (PEP)	60,4000	1,00%	59,8000	60,8000	59,8000	1 687	101 425	16:10
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	15:33
POLIMEXMS (PXM)	4,6850	-1,16%	4,7500	4,7600	4,6500	109 435	514 053	16:22
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	16:01
POLWAX (PWX)	1,4350	3,24%	1,3900	1,4350	1,3900	40 746	57 128	16:10
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	14:29
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	21,6000	704	15 312	15:26
PROJPRZEM (PJP)	17,1500	3,00%	16,6500	17,5000	16,5000	2 824	47 800	15:13
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	16:22
PTWP (PTW)	106,0000	4,95%	108,0000	108,0000	103,0000	904	96 253	16:07
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4200	0,45%	4,4500	4,6520	4,4000	22 699	101 430	16:21
PZU	61,8200	-2,74%	63,3600	63,5000	61,4000	1 264 823	78 302 882	16:22
QNATECHNO (QNA)	29,0000	-	29,9000	30,0000	29,0000	527	15 518	16:10
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	15:30
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 164	193 130	16:14
RAEN (RAE)	0,3145	-3,53%	0,3200	0,3200	0,2945	30 984	9 629	15:50
RAFAKO (RFK)	0,1906	-3,74%	0,1990	0,1990	0,1900	2 175 153	421 645	16:22
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	15:37
RAINBOW (RBW)	129,3000	-1,15%	131,1000	132,4000	128,7000	30 710	3 995 209	16:22
RANKPROGR (RNK)	4,0750	-1,33%	4,1300	4,1300	3,8950	27 333	108 974	16:21
RAWLPLUG (RWL)	16,1500	-1,52%	16,7500	16,7500	15,8000	2 235	35 515	14:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	99,8000	-4,04%	105,0000	105,0000	95,0000	4 111	408 490	16:22
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	14:57
RYVU (RVU)	31,8000	-0,47%	32,0500	32,0500	31,5000	9 028	287 876	16:09
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	15:52
SANPL (SPL)	517,0000	-0,39%	521,6000	521,6000	507,4000	43 133	22 181 754	16:22
SANTANDER (SAN)	30,2000	-1,27%	30,5900	30,5900	30,0500	919	27 751	15:57
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	15:31
SCPFL (SCP)	151,0000	0,94%	153,0000	153,0000	147,0000	901	134 156	15:54
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	10 655	90 682	16:19
SELENAFM (SEL)	35,9000	0,84%	35,6000	36,0000	35,4000	716	25 532	16:09
SELVITA (SLV)	28,9000	0,35%	29,5000	29,5000	28,1000	17 679	508 308	16:12
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	15:44
SHOPER (SHO)	51,4000	2,39%	50,0000	51,6000	48,8000	24 564	1 244 858	16:22
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,0000	82,0000	226	18 599	16:22
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	15:38
STALEXP (STX)	3,0550	-0,97%	3,1100	3,1100	3,0500	43 833	134 545	16:19
Reklama
STALPROD (STP)	260,0000	1,56%	257,0000	260,0000	255,0000	809	208 623	16:00	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	15:37
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	7,0300	0,72%	7,0200	7,0300	6,9800	1 613	11 323	15:50
SYGNITY (SGN)	108,5000	2,84%	105,5000	110,0000	105,5000	937	101 946	16:22
SYNEKTIK (SNT)	199,2000	-0,90%	200,0000	202,0000	197,1000	19 209	3 830 204	16:22
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	14:58
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4900	-0,45%	8,5280	8,5580	8,4020	262 910	2 225 406	16:22
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:31
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	14:52
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,6500	0,44%	56,9000	57,5500	56,4000	28 896	1 642 298	16:22
TORPOL (TOR)	37,5000	0,81%	37,4500	37,5000	37,1000	3 707	138 733	16:17
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6700	-1,03%	8,7700	8,7800	8,6200	1 074 499	9 337 226	16:20
TRAKCJA (TRK)	2,2050	-0,45%	2,2250	2,2300	2,2000	34 878	77 348	14:54
TRANSPOL (TRN)	4,2500	-3,85%	4,4500	4,4500	4,2400	4 285	18 298	16:16
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	15:30
TSGAMES (TEN)	84,0000	-0,71%	85,0000	85,1000	83,8000	10 025	843 632	16:22
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,3500	10,8000	1 316	14 609	16:22
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 704	157 539	16:14
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	15:09
UNIMOT (UNT)	143,4000	-0,42%	143,6000	143,8000	142,4000	294	42 113	16:07
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	15:51
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	66 740	8 048 796	16:22
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,5000	2,22%	11,3500	11,5000	11,2500	2 040	23 153	16:22
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	-1,50%	0,5220	0,5260	0,5100	21 448	11 051	16:07
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	9 620	427 362	16:13
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	823	135 625	15:59
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	4 203	15 993	16:10
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	47 651	124 323	16:09
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	14:50
WAWEL (WWL)	662,0000	1,53%	654,0000	662,0000	640,0000	52	33 988	13:39
WIELTON (WLT)	5,9400	-0,67%	5,9600	6,0000	5,8600	201 278	1 193 363	16:17
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	15:33
WIRTUALNA (WPL)	83,4000	-0,95%	85,4000	85,8000	82,6000	11 592	972 733	16:22
WITTCHEN (WTN)	19,0800	0,53%	18,9800	19,1600	18,9200	8 986	171 447	16:21
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	79,4000	-2,46%	81,4000	81,5000	79,0000	2 420	192 761	16:11
XTRADEBDM (XTB)	74,2800	-1,25%	75,2800	76,3800	74,0200	313 249	23 442 185	16:22
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8400	0,28%	21,8300	21,9500	21,4400	2 266 945	49 004 929	16:22
ZAMET (ZMT)	0,8400	-0,47%	0,8400	0,8460	0,8360	14 744	12 377	16:18
ZEPAK (ZEP)	24,7000	0,41%	24,4500	25,4000	24,4500	45 751	1 143 346	16:21
ZREMB (ZRE)	6,7000	0,60%	6,6800	6,7000	6,5000	39 312	259 618	16:17
ZUE	9,8600	-1,40%	9,8200	10,0000	9,8200	3 863	38 513	16:15

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.