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	104 491,10	0,28%	104 353,21	104 721,33	103 968,31	104 200,50	1 410 635 060	16:22
WIG20	2 839,65	0,47%	2 830,92	2 845,60	2 818,37	2 826,50	1 222 925 737	16:37
WIG30	3 691,22	0,41%	3 677,99	3 695,93	3 661,36	3 676,33	1 332 538 910	16:37
mWIG40	8 000,47	0,10%	8 023,46	8 036,04	7 970,55	7 992,69	185 328 731	16:22
sWIG80	28 579,71	-0,13%	28 626,32	28 682,65	28 530,42	28 617,54	40 326 124	16:22
WIG-BANKI	16 371,73	0,62%	16 335,62	16 505,08	16 313,05	16 270,69	429 644 585	16:22
WIG-BUDOW	8 088,54	-0,39%	8 138,49	8 143,44	8 047,71	8 120,21	20 110 406	16:22
WIG-CHEMIA	9 181,48	1,10%	9 187,32	9 296,65	9 118,18	9 081,83	2 793 368	16:22
WIG-ENERG	4 309,59	-2,16%	4 414,42	4 424,11	4 297,20	4 404,68	83 672 469	16:22
WIG-INFO	9 966,88	1,45%	9 829,98	9 966,88	9 757,01	9 824,83	34 136 606	16:22
WIG-MEDIA	7 377,28	2,36%	7 282,98	7 482,55	7 281,92	7 207,53	3 258 704	16:22
WIG-NRCHOM	5 241,27	-0,46%	5 287,30	5 301,68	5 221,24	5 265,70	6 158 567	16:22
WIG-PALIWA	9 143,97	1,28%	9 022,39	9 165,18	9 000,93	9 028,83	207 811 414	16:22
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 383 911 511	15:15
WIG-SPOZYW	3 070,46	-1,13%	3 080,84	3 092,84	3 035,51	3 105,51	1 329 872	16:22
WIG20lev	559,17	0,70%	556,93	562,70	552,00	555,27	1 170 734 593	16:22
WIG20short	2 962,51	-0,33%	2 968,50	2 981,70	2 953,07	2 972,31	1 170 734 593	16:22
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	323 511 702	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	185 510 189	11:00
mWIG40TR	12 326,81	0,14%	12 362,24	12 381,63	12 280,72	12 309,81	185 328 731	16:22
mWIG40TRlv	19 361,02	0,26%	19 472,18	19 533,01	19 216,42	19 310,19	185 328 731	16:22
mWIG40TRsh	2 333,99	-0,11%	2 327,26	2 342,74	2 323,58	2 336,61	185 328 731	16:22
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	40 373 450	11:00
sWIG80TR	44 088,45	-0,10%	44 160,36	44 247,24	44 012,42	44 132,84	40 326 124	16:22
WIG140	2 026,86	0,27%	2 024,27	2 031,46	2 016,61	2 021,37	1 394 103 144	16:22
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 172 400 106	11:00
WIG20TR	6 089,58	0,36%	6 077,19	6 108,86	6 050,41	6 067,85	1 170 734 593	16:22
WIG20TRlev	5 131,48	0,70%	5 110,67	5 163,87	5 065,70	5 095,65	1 170 734 593	16:22
WIG20TRsht	2 776,54	-0,33%	2 782,23	2 794,53	2 767,69	2 785,80	1 170 734 593	16:22
WIG30TR	7 770,52	0,29%	7 751,24	7 789,04	7 716,20	7 747,76	1 272 680 632	16:22
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	543 443	15:15
WIGdiv	2 328,30	0,14%	2 328,59	2 331,55	2 318,34	2 325,15	318 273 144	16:22
WIGdivplus	2 131,48	0,36%	2 125,76	2 138,61	2 119,67	2 123,89	551 032 468	16:22
WIG.GAMES	18 001,81	-0,68%	18 121,90	18 128,01	17 855,20	18 124,85	42 953 423	16:22
WIG-GORNIC	4 441,23	4,00%	4 298,53	4 449,35	4 290,99	4 270,59	170 174 232	16:22
WIG-GRY	22 998,58	-1,58%	23 195,70	23 195,70	22 749,23	23 368,90	45 546 940	16:22
WIGind	17 140,04	-0,09%	17 227,87	17 248,45	17 115,58	17 155,67	20 164 090	16:22
WIG-LEKI	3 311,20	-0,93%	3 337,65	3 350,78	3 298,41	3 342,35	570 755	16:22
WIGmed	18 397,22	0,18%	18 445,46	18 484,25	18 283,63	18 363,34	27 152 219	16:22
WIG-MOTO	8 717,23	1,53%	8 623,51	8 761,24	8 570,26	8 585,77	10 369 221	16:22
WIG.MS-BAS	17 279,10	-0,02%	17 305,83	17 392,11	17 086,29	17 282,16	244 635 284	16:22
WIG.MS-ECM	8 672,55	-1,20%	8 725,60	8 764,42	8 620,23	8 777,69	149 643 553	16:22
WIG.MS-FIN	19 869,92	0,77%	19 825,37	20 017,45	19 736,30	19 718,42	452 962 367	16:22
WIG-ODZIEZ	11 335,72	0,26%	11 307,21	11 405,70	11 219,64	11 306,41	71 961 619	16:22
WIGtechTR	18 725,68	0,22%	18 681,03	18 731,07	18 583,12	18 685,40	105 580 713	16:22
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	427 562	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)	209,8000	-1,04%	212,0000	213,0000	209,0000	7 807	1 639 937	16:18
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	34 468	148 535	16:16
ABPL (ABE)	97,3000	0,41%	97,1000	97,9000	97,1000	1 585	154 390	16:16
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	9 416	217 643	16:02
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	6 390	63 175	16:00
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 679	12 423	16:00
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 368	3 085	16:18
AILLERON (ALL)	20,6500	3,56%	20,0000	20,8000	20,0000	13 559	278 188	16:13
AIRWAY (AWM)	0,4460	7,60%	0,4195	0,4700	0,3980	1 731 706	754 994	16:21
ALIOR (ALR)	94,4000	1,24%	93,2400	94,8400	92,9200	482 390	45 317 494	16:22
ALLEGRO (ALE)	34,1050	0,24%	34,0250	34,2350	33,7150	1 212 287	41 213 167	16:22
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	4 031	85 133	16:18
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)	15,8000	1,28%	15,6200	15,9400	15,6200	44 364	699 499	16:20
ANSWEAR (ANR)	27,9000	0,18%	28,0000	28,1000	27,8000	9 341	261 132	16:14
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,5400	14 233	280 413	16:15
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0500	-6,44%	3,2600	3,2600	2,9800	25 052	75 793	16:17
ARCHICOM (ARH)	43,3000	0,00%	44,4000	44,4000	42,8000	1 584	68 960	16:07
ARCTIC (ATC)	11,0000	0,00%	11,1400	11,3400	10,8600	103 884	1 148 507	16:18
ARLEN (ARL)	36,2300	0,01%	36,2250	36,5000	36,1600	3 535	128 559	16:19
ARTIFEX (ART)	15,4200	-1,53%	15,6400	15,6400	15,3000	1 473	22 795	16:00
ASBIS (ASB)	25,1600	0,56%	25,0400	25,4800	25,0000	138 231	3 493 480	16:21
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	85,8000	-1,38%	85,6000	88,6000	85,4000	510	44 305	16:00
ASSECOPOL (ACP)	211,2000	2,92%	205,8000	211,4000	195,6000	111 980	23 097 029	16:22
ASSECOSEE (ASE)	78,9000	-1,13%	79,7000	79,7000	77,0000	3 598	283 744	16:22
ASTARTA (AST)	55,8000	-2,11%	57,0000	57,0000	55,3000	3 509	196 974	16:21
ATAL (1AT)	64,4000	-0,16%	64,2000	64,8000	63,9000	5 966	383 024	16:22
ATENDE (ATD)	3,2200	-1,53%	3,2700	3,2700	3,2200	3 715	12 082	16:16
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)	3,8200	0,53%	3,8200	3,8300	3,7700	2 949	11 238	16:20
ATREM (ATR)	37,1000	1,92%	36,6000	37,5000	35,8000	4 792	178 269	16:19
AUTOPARTN (APR)	20,2500	0,25%	20,3000	20,6000	20,1500	48 651	992 954	16:22
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 175,0000	1,93%	3 180,0000	3 235,0000	3 140,0000	3 734	11 842 470	16:22
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)	12,7600	-1,39%	12,9400	12,9800	12,7600	84	1 081	15:53
BIOCELTIX (BCX)	102,8000	-2,65%	106,2000	106,8000	102,8000	7 375	778 609	16:22
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,6000	14,2000	5 302	76 025	16:12
BIOMEDLUB (BML)	5,1700	-0,19%	5,1200	5,1800	5,1000	35 508	182 272	16:07
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	15 620	64 057	15:59
BLOOBER (BLO)	28,6000	2,69%	27,8500	29,3000	27,7500	14 209	401 787	16:09
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	84 648	2 059 129	16:18
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	4 050	27 620	16:16
BORYSZEW (BRS)	5,8600	-8,44%	6,4000	6,5200	5,8400	534 922	3 274 039	16:22
BOS	10,2000	-0,97%	10,3000	10,3000	10,1400	9 620	98 418	16:22
BOWIM (BOW)	4,7000	-1,47%	4,7600	4,7800	4,7000	16 462	78 052	15:58
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)	539,0000	-0,81%	549,8000	549,8000	535,8000	30 148	16 253 229	16:22
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	7 455	62 772	16:19
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)	35,3000	0,86%	35,0000	36,0000	34,1000	9 732	345 201	16:16
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	200,9000	-0,40%	201,7000	202,0000	197,0000	112 528	22 500 419	16:22
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	270,8000	-1,88%	275,1000	275,7000	267,3000	147 042	39 650 313	16:22
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0000	0,00%	5,1800	5,2000	4,9500	10 535	53 029	16:17
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)	22,5000	-1,75%	22,6000	23,0000	22,3000	10 452	236 705	16:13
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7950	-0,83%	1,8450	1,8450	1,7800	36 835	66 511	16:21
COGNOR (COG)	7,3850	-1,53%	7,4100	7,5650	7,3500	27 490	205 140	16:22
COLUMBUS (CLC)	7,0900	0,71%	7,0500	7,2400	7,0000	57 509	407 377	16:18
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	345	82 800	15:55
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0700	3,88%	1,0400	1,0750	1,0050	174 473	183 361	16:19
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)	444,0000	-1,77%	447,0000	460,0000	442,0000	166	74 219	16:17
CREOTECH (CRI)	293,5000	1,38%	290,0000	294,0000	289,0000	3 917	1 146 894	16:22
CYBERFLKS (CBF)	164,0000	-1,44%	169,8000	169,8000	164,0000	2 400	398 764	16:22
CYFRPLSAT (CPS)	17,6800	0,26%	17,6300	17,7900	17,4500	317 492	5 596 156	16:20
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	42,5000	6,78%	40,5000	43,4000	40,3000	42 927	1 798 580	16:17
DATAWALK (DAT)	124,0000	7,45%	116,0000	127,4000	114,0200	41 867	5 143 798	16:22
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)	64,0000	0,00%	64,2000	64,4000	63,4000	3 382	216 093	16:22
DELKO (DEL)	6,7200	0,30%	6,7000	6,7800	6,6800	1 407	9 425	16:22
DEVELIA (DVL)	7,4800	-2,22%	7,6000	7,6900	7,4100	626 876	4 669 145	16:17
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	165,1000	-1,40%	167,4500	167,9500	161,3000	24 430	4 007 022	16:22
DIGITANET (DIG)	83,0000	0,24%	82,8000	83,0000	81,1000	4 956	410 281	16:21
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	506,6000	-2,95%	516,2000	518,0000	504,6000	130 541	66 449 190	16:22
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	235,0000	0,86%	237,5000	242,0000	235,0000	1 276	302 871	16:17
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,6000	-8,14%	33,2500	34,2500	30,9500	20 405	646 435	16:22
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7000	-1,04%	5,7000	5,7400	5,7000	137	782	15:57
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,6000	0,42%	47,3000	48,2000	46,6500	7 859	371 593	16:20
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)	19,9400	-2,92%	20,4800	20,9800	19,9300	391 678	7 967 322	16:21
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0200	0,00%	12,0200	12,0200	11,9200	7 378	88 363	16:18
ENERGOINS (ENI)	2,0800	-2,80%	2,1400	2,1400	2,0800	3 442	7 237	16:05
ENTER (ENT)	57,0000	-0,70%	57,8000	57,9000	56,8000	1 267	72 448	16:14
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	2 706	92 315	16:22
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	880	31 033	15:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	-1,16%	5,0600	5,4000	5,0600	84 612	444 241	16:18
EUROCASH (EUR)	8,4200	-0,36%	8,4500	8,5400	8,3350	97 496	819 963	16:21
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,2000	5,71%	21,5000	23,1000	21,5000	23 587	525 921	16:15
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)	36,8000	0,00%	36,9000	37,0000	36,6000	3 480	128 462	16:21
FMG	127,5000	3,66%	124,0000	127,5000	123,0000	153	19 047	15:59
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	15:05
FORTE SA (FTE)	28,9000	-1,70%	29,6000	29,6000	28,9000	981	28 605	16:13
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	9 224	68 522	16:22
GENOMTEC (GMT)	7,0200	1,01%	6,9400	7,0500	6,7100	11 421	78 887	15:57
GETIN (GTN)	0,8520	2,90%	0,8300	0,8550	0,8190	3 393 128	2 841 196	16:22
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	50,7000	-0,59%	51,3000	51,5000	50,0500	38 634	1 970 620	16:22
GREENX (GRX)	1,7300	-0,46%	1,7500	1,7620	1,7290	159 271	277 800	16:10
GRENEVIA (GEA)	2,5800	1,18%	2,5500	2,5850	2,5300	25 364	64 662	16:14
GRODNO (GRN)	10,3000	0,98%	10,3000	10,3500	10,0000	7 342	73 979	16:15
GRUPAAZOTY (ATT)	22,9800	1,50%	23,0400	23,4000	22,7000	105 886	2 435 170	16:21
GRUPRACUJ (GPP)	62,7000	0,48%	63,3000	63,4000	62,5000	412	25 770	16:22
GTC	4,0700	1,75%	3,9900	4,0700	3,9900	9 023	36 302	16:19
HANDLOWY (BHW)	121,0000	1,00%	121,4000	121,4000	119,2000	66 357	7 986 034	16:21
HARPER (HRP)	5,9200	0,68%	5,8800	6,1000	5,8800	4 592	27 335	16:13
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,1500	9,52%	1,0300	1,1800	1,0300	87 602	96 553	16:13
HUUUGE-S144 (HUGE)	18,3400	1,66%	18,1000	18,3400	18,1000	13 390	243 362	16:18
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	30 148	784 481	16:07
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	2 105	62 745	16:14
IMMOBILE (GKI)	3,2200	6,27%	3,0400	3,2900	3,0400	34 973	111 753	16:22
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9200	-1,51%	3,9800	3,9900	3,8300	14 968	58 198	16:04
INC	1,8100	-5,24%	1,9400	1,9400	1,8000	50 945	93 012	16:20
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	0,16%	310,0000	312,5000	308,0000	3 456	1 071 422	16:18
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,4000	0,00%	40,0000	40,4000	39,9000	290	11 598	16:16
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1800	-0,46%	2,2400	2,2400	2,0800	9 673	20 968	16:05
INTERCARS (CAR)	590,0000	2,08%	580,0000	593,0000	575,0000	16 094	9 338 250	16:20
INTERSPPL (IPO)	0,3780	4,71%	0,3630	0,3800	0,3630	10 347	3 882	16:09
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	6,9600	3 632	26 132	16:16
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	15:58
IZOLACJA (IZO)	3,8400	-1,54%	3,8200	3,9000	3,8200	2 081	7 971	15:28
IZOSTAL (IZS)	2,6400	-1,49%	2,6500	2,6900	2,6200	16 295	42 992	16:08
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	161 140	3 492 948	16:22
JWWINVEST (JWW)	2,9800	3,11%	2,9500	2,9800	2,8800	2 065	6 098	16:04
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)	17,0600	1,31%	17,0800	17,4600	16,8000	6 306	107 687	15:53
KETY (KTY)	898,0000	0,45%	889,5000	905,0000	889,0000	8 514	7 657 860	16:22
KGHM (KGH)	134,6500	4,10%	129,4500	135,1500	129,4500	1 242 037	165 126 268	16:22
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	10 302	59 292	16:12
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)	400,2000	0,05%	402,0000	403,5000	397,4000	21 804	8 712 348	16:22
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8300	-0,70%	2,8500	2,8600	2,8300	5 927	16 893	16:12
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)	0,2540	-1,17%	0,2570	0,2570	0,2460	14 572	3 632	16:00
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	14 990,0000	0,77%	14 880,0000	15 135,0000	14 830,0000	3 021	45 266 485	16:22
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,4800	-1,51%	8,6250	8,7950	8,3800	455 172	3 903 339	16:21
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	8 718	173 503	16:12
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)	7,7400	-1,02%	7,8400	7,8800	7,7000	16 073	125 730	15:57
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	787,4000	-0,76%	795,0000	802,6000	786,8000	13 864	10 986 143	16:22
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)	1,2050	-1,23%	1,2200	1,2250	1,2050	153	186	16:07
MEDICALG (MDG)	24,7000	-0,60%	25,3000	25,4000	24,6500	15 028	375 294	16:09
MEDINICE (ICE)	7,6000	-4,04%	7,9500	7,9500	7,6000	14 616	114 081	16:18
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)	46,4500	1,53%	45,7000	46,7000	45,7000	6 096	282 926	16:21
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	39 925	72 016	16:16
MILLENNIUM (MIL)	14,3600	-0,42%	14,5000	14,5900	14,0700	1 076 622	15 523 197	16:22
MIRACULUM (MIR)	0,8520	-1,62%	0,8660	0,8880	0,8520	7 100	6 255	15:47
MIRBUD (MRB)	13,3100	-0,08%	13,3200	13,4100	13,1500	60 279	800 535	16:16
MLPGROUP (MLG)	84,4000	-0,47%	84,6000	84,6000	81,8000	384	31 594	16:18
MLSYSTEM (MLS)	17,0000	0,71%	16,8800	17,0600	16,5400	9 145	152 781	16:01
MOBRUK (MBR)	292,5000	2,27%	289,5000	294,5000	288,0000	8 279	2 413 710	16:22
MOJ	1,4500	9,02%	1,3500	1,4500	1,3500	7 839	10 602	15:30
MOL	31,3000	-0,63%	31,3400	31,4000	31,1600	621	19 428	15:57
MOLECURE (MOC)	6,0000	8,11%	5,5800	6,7400	5,5800	274 293	1 712 586	16:22
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	3 086	45 927	16:07
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	6 821	266 051	16:20
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	39 112	105 397	16:20
NEUCA (NEU)	690,0000	0,44%	688,0000	700,0000	687,0000	382	263 405	16:22
NEWAG (NWG)	70,1000	-3,18%	72,2000	72,4000	69,5000	10 221	718 262	16:19
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	14 301	27 827	16:01
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	483	47 799	15:54
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2980	-4,56%	1,3500	1,3500	1,2880	129 220	169 275	16:16
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	873	8 886	16:05
ODLEWNIE (ODL)	9,2000	1,55%	9,2000	9,2200	9,0400	2 082	18 886	15:32
ONDE (OND)	10,1800	3,35%	9,8200	10,2600	9,8200	22 509	227 280	16:19
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9060	19 803	18 030	15:42
OPONEO.PL (OPN)	93,2000	2,42%	90,6000	93,4000	88,8000	2 278	209 399	16:11
OPTEAM (OPM)	3,8200	-2,05%	3,9000	3,9400	3,7600	2 371	8 953	15:40
ORANGEPL (OPL)	9,2560	-0,28%	9,2120	9,2700	9,1120	529 613	4 870 645	16:22
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)	15,3600	-2,66%	15,7800	15,7800	15,0000	1 603	24 312	16:08
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	5 334	28 171	16:02
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)	59,0000	9,26%	53,8000	63,8000	53,8000	16 995	1 013 218	16:22
PATENTUS (PAT)	3,5500	-1,39%	3,6000	3,6000	3,5500	7 905	28 144	16:17
PBG	#0,0200	11,11%	-	-	-	-	-	16:09
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)	66,2000	0,00%	66,3000	66,4000	65,8000	5 350	354 006	16:22
PCFGROUP (PCF)	5,4500	4,81%	5,3000	5,6000	5,1800	100 090	544 236	16:20
PEKABEX (PBX)	18,2500	1,39%	18,0000	18,2500	17,9000	1 241	22 317	16:12
Reklama
PEKAO (PEO)	183,3000	0,44%	183,3500	185,4000	182,4500	543 315	99 764 913	16:22	Reklama
PEPCO (PCO)	21,7000	0,23%	21,6500	22,1200	21,4600	1 208 181	26 243 590	16:22
PEPEES (PPS)	0,8800	4,76%	0,8400	0,9200	0,8400	166 563	146 506	15:55
PGE	11,2100	-3,03%	11,5600	11,6100	11,0350	4 932 532	55 484 506	16:22
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,3000	-2,94%	3,4000	3,4000	3,1200	4 483	14 278	16:06
PHN	9,9600	-0,20%	10,1000	10,1000	9,9600	419	4 179	15:10
PHOTON (PEN)	3,2800	0,31%	3,3000	3,3300	3,2400	11 524	37 907	16:07
PKNORLEN (PKN)	83,5700	1,32%	82,4800	83,7700	82,1900	2 513 979	209 291 646	16:22
PKOBP (PKO)	75,1400	1,21%	74,7000	75,8200	74,4000	3 079 509	231 613 955	16:22
PKPCARGO (PKP)	15,7700	-0,19%	15,8000	15,8900	15,5000	60 029	940 648	16:22
PLAYWAY (PLW)	319,0000	-0,31%	320,0000	321,0000	317,5000	1 888	602 084	16:18
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4000	0,00%	2,5200	2,5200	2,4000	3 735	9 229	15:59
POLENERGIA (PEP)	59,8000	0,67%	60,2000	60,4000	59,4000	2 645	157 881	16:17
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	15:20
POLIMEXMS (PXM)	4,6600	-0,21%	4,7100	4,7650	4,6000	190 602	890 072	16:21
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)	16,5000	0,00%	16,5000	16,5000	16,2000	503	8 299	16:03
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	202 862	254 586	16:21
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)	4,6560	-6,69%	4,9900	5,0550	4,5800	72 162	339 217	16:16
PZU	62,6800	0,84%	62,5400	63,1600	61,7800	740 389	46 398 117	16:22
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	10,3000	-1,90%	10,4500	10,4500	10,0500	6 831	69 946	16:20
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,1990	-1,24%	0,1984	0,2020	0,1970	1 764 846	350 552	16:22
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 180	83 786	15:40
RAINBOW (RBW)	136,7000	1,79%	135,0000	137,5000	134,3000	67 700	9 240 538	16:22
RANKPROGR (RNK)	3,9700	0,76%	3,9450	4,0700	3,9400	19 939	78 724	16:19
RAWLPLUG (RWL)	16,7500	0,90%	16,6000	16,7500	16,5000	363	6 017	16:18
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	5 617	658 896	16:19
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 677	101 991	15:25
RYVU (RVU)	31,8000	-1,85%	32,5000	32,5000	31,0500	56 286	1 787 554	16:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	449	10 192	16:00
SANPL (SPL)	492,1000	1,05%	488,0000	497,4000	488,0000	29 690	14 634 836	16:22
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)	151,0000	1,07%	149,2000	151,0000	147,0000	976	145 520	16:14
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5400	-1,61%	8,6600	8,6600	8,4800	3 235	27 632	16:12
SELENAFM (SEL)	36,1000	-1,37%	36,6000	36,6000	36,1000	334	12 195	16:19
SELVITA (SLV)	29,3000	-0,68%	30,0000	30,3000	28,8000	22 647	669 355	16:21
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	13 718	685 732	16:20
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)	1,7280	0,00%	1,7280	1,7280	1,7140	4 509	7 783	16:12
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	83,6000	82,0000	121	9 975	16:19
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	19 461	59 760	16:13
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)	6,9400	-0,86%	7,0100	7,0400	6,9300	6 543	45 606	16:18
SYGNITY (SGN)	111,5000	0,00%	111,5000	114,0000	110,0000	3 263	368 105	16:20
SYNEKTIK (SNT)	202,6000	5,47%	193,7000	203,2000	192,6000	68 442	13 662 535	16:22
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	121,0000	-3,97%	125,5000	125,5000	119,5000	543	65 497	16:11
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3240	-1,98%	8,4920	8,5300	8,2600	1 577 184	13 178 588	16:20
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)	58,4000	-0,76%	58,9500	59,5000	57,6500	33 025	1 928 521	16:21
TORPOL (TOR)	37,8500	-0,26%	38,0500	38,4000	37,5500	7 855	296 954	16:21
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7200	1,40%	8,6500	8,7300	8,5700	17 802	153 600	16:21
TRAKCJA (TRK)	2,1850	-0,68%	2,2000	2,2200	2,1750	34 747	75 947	16:15
TRANSPOL (TRN)	4,4000	4,51%	4,2900	4,4000	4,2100	5 489	23 623	16:22
TRITON (TRI)	#5,0000	56,25%	-	-	-	-	-	15:39
TSGAMES (TEN)	86,1000	1,29%	85,4000	86,4000	84,6000	12 774	1 093 299	16:19
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)	7,9800	6,97%	7,6200	8,0800	7,6000	22 354	175 226	16:19
UNIMOT (UNT)	143,0000	0,00%	143,0000	144,0000	142,0000	638	91 201	16:14
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,5000	2 962	136 585	16:22
VERCOM (VRC)	121,4000	0,33%	121,4000	121,4000	119,0000	2 331	280 898	16:19
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	22 084	992 681	16:22
VOXEL (VOX)	163,8000	1,74%	161,0000	163,8000	160,0000	5 939	960 025	16:14
VRG	3,7200	-1,59%	3,7800	3,8000	3,7200	8 641	32 590	16:00
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)	670,0000	0,90%	660,0000	676,0000	650,0000	532	354 626	16:21
WIELTON (WLT)	5,9800	-1,16%	6,0500	6,1200	5,9800	106 673	643 045	16:21
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)	82,7000	3,38%	81,3000	84,8000	81,3000	30 628	2 540 352	16:17
WITTCHEN (WTN)	19,0000	-1,35%	19,2600	19,3000	18,7200	9 482	180 616	16:19
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 703	12 726	16:19
XTPL (XTP)	81,7000	0,12%	81,6000	82,0000	80,7000	751	61 013	16:20
XTRADEBDM (XTB)	77,4800	-2,54%	79,3000	79,3000	76,4200	384 804	29 941 421	16:22
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6300	-1,19%	21,8900	21,9100	21,4300	693 601	14 964 981	16:22
ZAMET (ZMT)	0,8440	0,48%	0,8500	0,8520	0,8380	40 798	34 483	16:17
ZEPAK (ZEP)	24,5500	5,59%	23,9000	24,7000	22,7000	216 436	5 217 328	16:22
ZREMB (ZRE)	6,9500	-4,40%	7,2400	7,2700	6,7600	45 672	322 435	16:21
ZUE	9,9800	9,91%	9,0800	9,9800	8,9800	18 254	172 765	16:22

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.