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	104 732,19	0,04%	104 745,86	105 315,63	104 398,06	104 691,71	1 462 666 107	16:19
WIG20	2 829,44	-0,56%	2 843,48	2 862,78	2 825,66	2 845,37	1 236 946 171	16:34
WIG30	3 677,62	-0,54%	3 699,04	3 721,51	3 676,64	3 697,59	1 393 617 132	16:34
mWIG40	8 017,95	0,49%	7 983,27	8 049,45	7 974,01	7 978,82	265 315 568	16:19
sWIG80	28 605,37	-0,66%	28 757,76	28 791,56	28 563,15	28 794,99	37 470 994	16:19
WIG-BANKI	16 418,51	-0,08%	16 369,44	16 532,37	16 354,06	16 431,56	426 438 765	16:19
WIG-BUDOW	8 155,19	-1,13%	8 241,14	8 259,39	8 145,81	8 248,40	21 671 800	16:19
WIG-CHEMIA	9 169,64	-1,28%	9 320,76	9 334,10	9 138,34	9 288,45	2 309 603	16:19
WIG-ENERG	4 412,82	1,34%	4 383,19	4 494,29	4 383,19	4 354,43	109 065 009	16:19
WIG-INFO	9 790,57	0,38%	9 820,64	9 876,14	9 734,85	9 753,56	23 534 178	16:19
WIG-MEDIA	7 220,95	0,42%	7 204,61	7 268,78	7 146,07	7 190,52	2 555 588	16:19
WIG-NRCHOM	5 290,00	-0,27%	5 313,83	5 360,41	5 222,23	5 304,20	7 873 477	16:19
WIG-PALIWA	9 044,78	0,64%	8 971,86	9 073,88	8 954,69	8 987,06	231 423 296	16:19
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 444 229 720	15:15
WIG-SPOZYW	3 074,26	-0,62%	3 101,10	3 101,88	3 044,74	3 093,36	849 412	16:19
WIG20lev	562,85	0,01%	561,99	569,63	558,20	562,82	1 151 661 380	16:19
WIG20short	2 952,44	0,02%	2 954,69	2 964,63	2 934,67	2 951,89	1 151 661 380	16:19
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	356 614 424	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	265 378 513	11:00
mWIG40TR	12 348,71	0,49%	12 295,30	12 397,21	12 281,04	12 288,45	265 315 568	16:19
mWIG40TRlv	19 432,03	0,97%	19 264,74	19 583,95	19 220,07	19 245,31	265 315 568	16:19
mWIG40TRsh	2 329,20	-0,47%	2 339,37	2 342,09	2 319,97	2 340,18	265 315 568	16:19
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	37 682 243	11:00
sWIG80TR	44 114,06	-0,61%	44 349,08	44 401,20	44 048,96	44 383,75	37 470 994	16:19
WIG140	2 031,96	0,05%	2 032,02	2 043,29	2 025,33	2 030,96	1 447 784 362	16:19
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 152 575 295	11:00
WIG20TR	6 108,97	0,01%	6 103,58	6 145,76	6 083,74	6 108,37	1 151 661 380	16:19
WIG20TRlev	5 165,19	0,01%	5 156,07	5 227,40	5 122,52	5 164,72	1 151 661 380	16:19
WIG20TRsht	2 767,17	0,01%	2 769,61	2 778,60	2 750,51	2 766,86	1 151 661 380	16:19
WIG30TR	7 789,76	-0,04%	7 795,61	7 842,97	7 766,82	7 792,55	1 302 072 667	16:19
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	906 224	15:15
WIGdiv	2 331,75	-0,17%	2 341,12	2 350,80	2 321,85	2 335,71	370 044 466	16:19
WIGdivplus	2 133,48	-0,04%	2 133,82	2 148,77	2 125,39	2 134,23	657 973 391	16:19
WIG.GAMES	18 201,78	-0,70%	18 306,32	18 371,36	18 054,62	18 330,89	36 795 605	16:19
WIG-GORNIC	4 291,84	0,83%	4 301,32	4 309,81	4 246,28	4 256,57	92 604 287	16:19
WIG-GRY	23 546,63	-0,83%	23 741,16	23 819,29	23 306,63	23 743,60	38 741 923	16:19
WIGind	17 172,49	-0,50%	17 300,65	17 329,75	17 131,31	17 259,41	12 901 482	16:19
WIG-LEKI	3 327,23	-0,83%	3 394,02	3 394,02	3 307,03	3 355,24	879 731	16:19
WIGmed	18 354,15	0,10%	18 384,90	18 433,67	18 218,36	18 336,61	44 813 847	16:19
WIG-MOTO	8 664,64	2,60%	8 451,64	8 717,00	8 365,35	8 445,31	10 759 268	16:19
WIG.MS-BAS	17 329,51	1,60%	17 093,18	17 548,24	17 093,18	17 057,34	188 969 764	16:19
WIG.MS-ECM	8 823,44	-0,27%	8 857,43	8 886,87	8 757,51	8 847,15	141 306 436	16:19
WIG.MS-FIN	19 902,26	-0,47%	19 957,46	20 074,65	19 849,41	19 996,37	450 864 373	16:19
WIG-ODZIEZ	11 345,34	0,65%	11 297,06	11 541,77	11 236,82	11 271,92	127 597 930	16:19
WIGtechTR	18 694,92	0,14%	18 708,36	18 791,93	18 581,97	18 669,63	118 596 861	16:19
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	491 712	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5300	-2,32%	2,5600	2,5600	2,5300	6 785	17 254	15:52	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	15:30
11BIT (11B)	212,0000	0,28%	213,4000	213,4000	207,0000	17 719	3 729 173	16:19
3RGAMES (3RG)	0,8120	-2,40%	0,8200	0,8360	0,8100	27 680	22 759	16:11
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	63 919	274 944	16:14
ABPL (ABE)	96,8000	-0,21%	97,1000	97,1000	96,5000	1 525	147 755	16:08
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	685	20 455	16:01
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	7 059	165 171	16:15
ADIUVO (ADV)	0,9180	0,22%	0,9180	0,9300	0,8860	25 178	22 617	15:05
AGORA (AGO)	9,8000	0,00%	9,8000	10,1000	9,7800	27 397	271 598	16:12
AGROTON (AGT)	4,7600	-1,65%	4,7500	4,7900	4,7500	925	4 398	16:13
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	15:48
AILLERON (ALL)	19,9000	1,02%	19,9000	20,4000	19,6800	19 197	380 557	16:10
AIRWAY (AWM)	0,4020	-4,29%	0,4200	0,4485	0,3855	2 182 830	915 778	16:19
ALIOR (ALR)	94,2400	-0,38%	94,4600	95,5200	94,0400	294 451	27 851 378	16:19
ALLEGRO (ALE)	34,1750	-1,20%	34,5000	34,8400	33,9700	1 575 708	53 924 074	16:19
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1800	0,93%	2,1700	2,1800	2,1600	1 087	2 356	14:56
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 739	99 662	16:16
AMICA (AMC)	58,6000	-0,17%	59,3000	59,7000	58,6000	1 353	79 663	16:00
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	15:30
AMREST (EAT)	15,7400	-0,13%	15,8000	15,9000	15,6200	36 573	575 123	16:18
ANSWEAR (ANR)	27,9500	-2,44%	28,6500	28,8000	27,8000	11 501	322 610	16:16
APATOR (APT)	19,7000	-1,50%	19,9200	19,9600	19,6200	4 960	98 018	16:17
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	1 889	34 477	15:58
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 755	9 038	15:27
ARCHICOM (ARH)	43,3000	-0,69%	43,7000	44,0000	43,3000	1 350	59 156	16:19
ARCTIC (ATC)	11,0000	1,85%	10,7200	11,1400	10,7200	86 230	947 158	16:18
ARLEN (ARL)	36,4300	0,08%	36,5500	36,9500	36,0650	36 111	1 321 379	16:18
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,1400	2,44%	24,8200	25,2600	24,6600	172 948	4 328 997	16:19
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	86,6000	-1,59%	87,0000	87,0000	84,2000	878	75 658	16:11
ASSECOPOL (ACP)	204,2000	0,99%	203,0000	205,8000	202,0000	68 753	14 034 851	16:19
ASSECOSEE (ASE)	81,1000	2,01%	81,0000	84,5000	79,7000	4 691	383 843	16:18
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 951	344 417	16:17
ATAL (1AT)	64,5000	0,16%	64,7000	64,8000	63,9000	7 606	487 949	16:14
ATENDE (ATD)	3,2300	-1,52%	3,2800	3,2800	3,1800	12 818	40 938	16:12
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	14:50
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	14:31
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 711	14 059	14:44
ATREM (ATR)	35,9000	1,41%	35,4000	35,9000	34,8000	5 501	193 879	15:55
AUTOPARTN (APR)	20,7000	0,49%	20,5500	21,0000	20,2500	230 140	4 729 093	16:19
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 140,0000	-0,95%	3 145,0000	3 190,0000	3 115,0000	5 137	16 162 650	16:15
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 499	21 215	15:51
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	15:12
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	8 985	932 514	16:15
BIOMAXIMA (BMX)	14,4500	-1,70%	14,7000	14,7500	14,2500	7 630	111 012	16:19
BIOMEDLUB (BML)	5,1500	-1,90%	5,2200	5,2500	5,0500	83 799	431 691	16:07
BIOPLANET (BIP)	19,0000	2,70%	18,4000	19,0000	18,4000	147	2 739	16:14
BIOTON (BIO)	4,1000	0,49%	4,1700	4,1700	4,0900	3 024	12 546	15:40
BLOOBER (BLO)	28,1000	-1,58%	28,5000	28,8000	28,0000	8 019	227 036	16:19
BNPPPL (BNP)	107,5000	0,94%	106,5000	108,0000	105,0000	1 855	198 183	16:19
BOGDANKA (LWB)	23,8000	1,49%	23,5000	24,0000	23,1000	34 029	803 943	16:19
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,4400	-3,30%	6,6600	6,7200	6,3800	198 006	1 287 323	16:18
BOS	10,2800	-0,77%	10,4000	10,4800	10,2000	10 620	109 163	16:19
BOWIM (BOW)	4,7100	-1,46%	4,7800	4,7800	4,7100	1 800	8 548	16:19
BRAND24 (B24)	54,0000	-2,88%	55,8000	55,8000	54,0000	23	1 276	14:54
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	547,2000	-1,79%	552,4000	557,2000	546,6000	28 384	15 625 402	16:19
BUMECH (BMC)	8,4200	0,84%	8,3300	8,4900	8,2300	5 062	42 293	16:05
CAPITAL (CPA)	0,2400	9,09%	0,2300	0,2400	0,2300	3 300	782	15:30
CAPITEA (CAP)	0,4640	-0,54%	0,4665	0,4675	0,4560	116 966	54 112	15:41
CAPTORTX (CTX)	34,5000	2,37%	33,7000	34,6000	33,7000	6 070	207 362	16:03
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	14:20
CCC	203,1000	-0,68%	204,2000	204,9000	200,9000	151 758	30 790 661	16:19
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	278,7000	-0,75%	278,0000	282,4000	274,4000	112 452	31 343 283	16:19
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	26 975	135 707	15:46
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	15:56
CIGAMES (CIG)	2,2100	-1,78%	2,2300	2,2450	2,2000	76 110	169 030	16:10
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,8500	-0,65%	23,3000	23,3000	22,5500	11 778	269 286	16:18
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	15:40
COALENERG (CLE)	1,7950	-0,83%	1,8450	1,8500	1,7900	28 785	52 597	16:18
COGNOR (COG)	7,4050	-2,31%	7,5800	7,5800	7,3700	18 173	136 086	16:19
COLUMBUS (CLC)	7,0000	-7,77%	7,5900	7,5900	6,9000	201 923	1 432 904	16:18
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	716	172 659	15:49
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0000	-2,91%	1,0300	1,0400	0,9500	93 331	92 846	16:18
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	16 873	8 764	16:03
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	459,0000	459,0000	440,0000	383	173 706	15:35
CREOTECH (CRI)	290,0000	0,52%	290,0000	290,0000	285,0000	6 048	1 751 825	16:17
CYBERFLKS (CBF)	167,2000	-1,42%	169,4000	170,0000	165,4000	3 129	527 676	16:18
CYFRPLSAT (CPS)	17,6800	0,26%	17,5000	17,8750	17,4100	720 684	12 711 429	16:19
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,5000	5,33%	37,3000	40,3000	36,0000	49 761	1 857 278	16:16
DATAWALK (DAT)	115,5400	0,91%	115,4000	117,5200	113,0000	6 529	754 393	16:18
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	59	735	15:26
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 178	97 681	16:06
DECORA (DCR)	76,4000	-1,55%	77,4000	78,0000	75,8000	686	53 033	16:07
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,6000	1 858	117 689	16:14
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:03
DEVELIA (DVL)	7,7000	0,00%	7,7000	7,8300	7,3700	705 604	5 316 850	16:18
DGA	17,1000	6,21%	16,8500	17,9500	16,8000	1 464	24 926	16:13
DIAG (DIA)	167,7000	0,30%	165,1500	169,3000	165,1000	13 789	2 316 267	16:18
DIGITANET (DIG)	82,2000	0,24%	82,4000	83,0000	81,6000	2 329	192 103	16:18
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 634	24 446	14:37
DINOPL (DNP)	526,2000	0,04%	528,2000	530,6000	521,2000	100 514	52 969 898	16:19
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	234,5000	-1,47%	236,0000	244,5000	232,5000	5 288	1 259 494	16:18
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	34,0000	10,57%	31,1500	35,8500	30,3000	8 379	279 230	16:15
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	9 989	49 346	15:23
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	14:13
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,5500	-1,65%	48,1500	48,3500	47,3000	13 231	633 290	16:15
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	3 680	9 183	16:06
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	1,45%	2,7600	2,8000	2,7600	1 350	3 736	15:30
ENEA (ENA)	20,8000	6,34%	19,8500	21,2200	19,7200	1 302 731	27 093 780	16:19
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0800	0,33%	12,1000	12,1200	12,0000	15 801	190 882	16:18
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	647	1 371	16:19
ENTER (ENT)	56,8000	-2,24%	58,0000	58,0000	56,4000	4 182	238 600	16:15
EQUNICO (EQU)	0,8200	0,00%	0,8200	0,8200	0,7720	17 105	13 795	15:07
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 709	406 667	16:17
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,6000	0,85%	35,3000	35,7000	34,9000	669	23 753	16:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	-5,13%	5,4200	5,5400	5,0000	284 648	1 492 782	16:19
EUROCASH (EUR)	8,4800	-2,02%	8,6550	8,6550	8,4000	142 198	1 204 213	16:19
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,48%	20,9000	21,0000	20,8000	920	19 216	15:35
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	922	25 803	15:43
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,3000	-1,74%	11,5000	11,5000	10,9500	2 466	27 110	16:19
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	3 583	131 754	16:16
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	15:35
FORTE SA (FTE)	29,6000	0,68%	29,3000	29,8000	28,6000	16 444	482 848	16:07
Reklama
GAMEOPS (GOP)	16,6200	-0,36%	16,6800	16,6800	16,2000	1 125	18 515	14:30	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 632	72 554	16:08
GENOMTEC (GMT)	6,8700	1,78%	6,7500	7,0000	6,6900	29 630	201 337	16:16
GETIN (GTN)	0,8200	-1,09%	0,8490	0,8500	0,8190	2 979 012	2 493 771	16:18
GIGROUP (GIG)	2,0100	-13,73%	2,3000	2,3000	2,0000	73 296	152 322	16:18
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,5500	0,19%	51,0500	51,7500	51,0500	22 546	1 160 465	16:19
GREENX (GRX)	1,7330	-1,53%	1,7700	1,7700	1,7200	196 798	342 960	16:11
GRENEVIA (GEA)	2,5900	2,78%	2,5500	2,6150	2,5500	64 055	165 826	16:18
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	23,0000	-1,71%	23,4600	23,5000	22,9000	80 251	1 862 071	16:13
GRUPRACUJ (GPP)	62,6000	-1,42%	63,6000	64,4000	62,1000	23 345	1 459 153	16:11
GTC	3,9900	-1,97%	4,0600	4,0600	3,9500	2 629	10 537	16:06
HANDLOWY (BHW)	121,0000	1,34%	119,6000	121,4000	119,4000	70 559	8 504 948	16:19
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	29	170	15:22
HELIO (HEL)	27,5000	2,23%	26,9000	27,5000	26,9000	1 982	53 881	16:18
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 297	3 391	16:15
HUUUGE-S144 (HUGE)	18,0800	-0,11%	18,1000	18,1400	17,9000	17 216	309 946	16:19
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	8 317	221 306	16:17
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,0000	-0,99%	30,1000	30,8000	29,9000	1 280	38 541	15:34
IMMOBILE (GKI)	3,0400	3,40%	2,9800	3,1000	2,9000	18 753	56 320	16:13
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9200	-2,00%	3,9900	4,0000	3,8100	25 180	98 923	16:08
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	2 721	5 272	15:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	-0,32%	311,0000	314,5000	308,5000	2 194	683 089	16:19
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	407	2 938	15:23
INSTALKRK (INK)	40,0000	-1,23%	40,5000	40,5000	40,0000	643	25 792	15:58
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 466	5 470	16:11
INTERCARS (CAR)	580,0000	3,39%	560,0000	585,0000	556,0000	10 547	6 024 754	16:10
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	15:46
INTROL (INL)	7,0800	1,14%	7,1200	7,1200	6,8800	908	6 331	16:07
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	14:37
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6300	4 570	12 173	15:55
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	15:38
JSW	21,6300	0,84%	21,5500	21,8400	21,2100	249 578	5 355 983	16:19
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 839	5 297	15:54
KCI	0,8640	1,65%	0,8580	0,8640	0,8440	32 983	28 295	16:16
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0400	0,24%	17,4600	17,5200	16,8200	10 919	187 879	16:10
KETY (KTY)	900,0000	0,56%	894,5000	908,0000	893,5000	5 342	4 810 733	16:19
KGHM (KGH)	130,0500	0,89%	128,2000	130,6500	128,2000	681 369	88 367 799	16:19
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	774	11 171	16:12
KINOPOL (KPL)	16,6500	0,00%	16,6000	16,9000	16,6000	9 359	156 671	16:00
KOGENERA (KGN)	57,1000	-0,35%	57,3000	57,4000	57,0000	2 926	167 133	16:12
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,8800	-7,55%	6,2800	6,2800	5,3400	101 653	584 157	16:17
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9520	-2,66%	0,9460	0,9740	0,9240	2 923	2 724	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	-1,69%	862,0000	864,0000	816,0000	64	53 148	15:55
KRUK (KRU)	400,9000	-0,20%	404,0000	406,7000	398,6000	25 219	10 121 924	16:19
KRVITAMIN (KVT)	9,7000	0,41%	9,6400	9,7000	9,5800	2 118	20 420	16:19
KSGAGRO (KSG)	2,8600	-2,39%	2,9000	2,9600	2,8600	3 230	9 320	15:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	15:01
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	15:58
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	14:45
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	15:51	Reklama
LPP	14 910,0000	1,64%	14 700,0000	15 250,0000	14 700,0000	6 024	90 090 705	16:19
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6350	-4,69%	9,0500	9,0500	8,6200	719 337	6 272 149	16:19
MABION (MAB)	9,7500	-1,42%	9,9000	9,9000	9,7500	10 536	103 280	16:13
MAKARONPL (MAK)	19,3000	-0,21%	19,1000	19,4000	19,0400	3 444	66 210	16:17
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	17 778	138 638	14:28
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	15:31
MBANK (MBK)	803,8000	0,73%	780,6000	818,6000	780,6000	23 409	18 934 153	16:19
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 554	69 273	15:53
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	157	189	14:55
MEDICALG (MDG)	24,8000	0,00%	24,8500	25,5000	24,5000	10 504	260 568	16:19
MEDINICE (ICE)	7,9200	-0,63%	8,0000	8,0000	7,9000	6 145	48 822	16:17
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 010	57 209	15:19
MERCATOR (MRC)	45,9000	-1,71%	46,6500	46,7000	45,8000	3 686	169 951	16:19
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 558	56 718	14:02
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	23 471	42 439	16:19
MILLENNIUM (MIL)	14,5700	1,89%	14,3500	14,6600	14,3200	967 707	14 041 648	16:19
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4500	-1,47%	13,6300	13,7300	13,4000	99 800	1 349 862	16:19
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	15:51
MLSYSTEM (MLS)	16,8800	-2,43%	17,3000	17,4800	16,6000	10 444	177 649	16:04
MOBRUK (MBR)	286,0000	2,14%	280,0000	287,0000	280,0000	5 422	1 532 219	16:17
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4600	0,51%	31,3000	31,6200	31,0200	7 162	225 668	15:50
MOLECURE (MOC)	5,5200	2,60%	5,3800	5,5800	5,3800	31 968	174 586	16:10
MONNARI (MON)	4,7200	-1,46%	4,7000	4,8400	4,7000	6 671	31 518	16:17
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8900	2,79%	5,8100	5,9000	5,7500	22 353	130 504	15:31
MOVIEGAME (MOV)	14,8400	-2,11%	15,2000	15,2000	14,8400	2 058	30 941	16:09
MURAPOL (MUR)	39,3500	0,64%	39,2500	39,4500	39,1000	1 656	65 142	16:12
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6500	1,92%	2,5950	2,7000	2,5350	89 457	230 929	15:24
NEUCA (NEU)	689,0000	-0,72%	699,0000	700,0000	688,0000	762	530 504	16:13
NEWAG (NWG)	71,8000	-1,64%	72,6000	73,0000	70,3000	3 354	240 142	16:10
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	97,4000	-2,60%	100,0000	100,5000	97,4000	936	91 920	16:19
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 646	38 989	16:18
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	15:57
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	37 055	24 104	15:51
NTTSYSTEM (NTT)	10,0000	-1,96%	9,3000	10,2000	9,3000	8 305	79 389	15:07
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0200	5 711	51 631	16:10
ONDE (OND)	9,8600	-1,10%	10,0200	10,0800	9,8500	17 242	171 364	15:38
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	14:20
OPONEO.PL (OPN)	91,0000	-2,36%	93,8000	93,8000	91,0000	220	20 262	16:13
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,7400	930	3 590	16:07
ORANGEPL (OPL)	9,3200	1,97%	9,0820	9,3420	9,0820	727 169	6 748 974	16:19
ORCOGROUP (OPG)	4,6000	-2,13%	4,7000	4,7000	4,2400	6 502	28 740	16:00
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	15:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	991	15 459	15:04
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	69	354	15:51
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	14:29
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	4 238	227 143	15:28
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	6 014	21 880	14:30
PBG	#0,0185	2,78%	-	-	-	-	-	14:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7300	1,11%	2,6900	2,7500	2,6900	20 283	55 171	16:10
PCCROKITA (PCR)	66,3000	0,30%	66,2000	66,5000	65,8000	6 540	432 408	16:00
PCFGROUP (PCF)	5,1900	-1,14%	5,1000	5,3300	5,0600	65 819	341 963	16:15
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	184,0500	-0,51%	184,3500	186,0500	182,2000	576 041	106 167 297	16:19	Reklama
PEPCO (PCO)	21,6400	-0,05%	21,1000	21,7000	20,6200	948 408	20 338 486	16:19
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,5950	1,67%	11,4250	11,8500	11,4250	3 625 196	42 372 733	16:19
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	301	1 017	15:39
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	7 656	76 418	14:39
PHOTON (PEN)	3,2800	-1,80%	3,4000	3,4000	3,2400	14 886	49 223	15:23
PKNORLEN (PKN)	82,7600	0,80%	82,0000	82,9100	81,6100	2 830 500	233 389 973	16:19
PKOBP (PKO)	75,1200	-0,16%	75,2400	75,6000	74,6400	2 898 053	217 885 771	16:19
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	98 463	1 582 409	16:18
PLAYWAY (PLW)	321,0000	0,00%	321,0000	321,5000	317,0000	1 907	609 654	16:18
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	1 000	2 490	15:14
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	14:32
POLENERGIA (PEP)	59,6000	-1,65%	60,8000	60,8000	59,0000	11 729	703 087	15:47
POLICE (PCE)	9,0400	-0,66%	9,1200	9,1800	9,0200	89	807	16:06
POLIMEXMS (PXM)	4,7300	-0,42%	4,7500	4,8200	4,6800	148 558	700 361	16:19
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 630	50 946	14:56
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	10 562	14 317	14:58
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1100	-93,66%	-	-	-	-	-	16:15
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	487	47 866	16:09
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	16:01
PURE (PUR)	4,9320	-10,33%	5,4900	5,4900	4,7540	147 729	738 983	16:18
PZU	62,5400	-0,73%	63,0000	63,3400	62,2200	909 761	57 002 808	16:19
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	15:30
QUERCUS (QRS)	10,2500	-2,38%	10,5000	10,6000	10,2500	4 024	41 870	16:19
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	14:53
RAFAKO (RFK)	0,2035	1,24%	0,2010	0,2040	0,1986	1 005 786	202 015	16:17
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	135,1000	-0,95%	136,4000	136,7000	130,2000	83 036	11 077 488	16:19
RANKPROGR (RNK)	3,9800	-3,75%	4,0900	4,0900	3,9550	14 188	56 976	16:15
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,0000	0,43%	117,5000	119,5000	117,0000	3 994	470 981	16:14
ROPCZYCE (RPC)	28,1000	8,49%	25,9000	28,1000	25,9000	4 488	121 270	16:15
RYVU (RVU)	32,1500	-0,16%	32,2000	32,4000	31,7000	15 765	506 227	16:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	54	1 236	15:38
SANPL (SPL)	489,9000	-0,75%	495,2000	498,0000	488,4000	62 214	30 682 221	16:19
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	14:29
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	149,0000	-0,40%	149,6000	149,6000	146,0000	637	93 991	16:18
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6200	-0,92%	8,7200	8,7200	8,5000	3 061	26 244	16:02
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	841	30 760	16:05
SELVITA (SLV)	29,8000	-1,32%	30,3000	30,4000	29,8000	14 463	434 872	16:19
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	0,61%	0,4980	0,5100	0,4820	94 902	46 771	15:53
SHOPER (SHO)	49,1000	-1,01%	50,0000	50,0000	49,0000	9 638	475 341	16:18
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,7300	4,85%	1,6900	1,7300	1,6880	2 574	4 384	15:20
SKARBIEC (SKH)	26,9000	0,75%	26,8000	27,1000	26,8000	52	1 397	14:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	25	2 076	16:04
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	15:30
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	501	7 941	16:08
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	93	53 658	15:44
STALEXP (STX)	3,0700	-0,65%	3,0600	3,1100	3,0600	70 771	218 361	16:16
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	412	100 962	15:53
Reklama
STALPROFI (STF)	8,6400	0,70%	8,6000	8,7400	8,5800	1 791	15 465	15:02	Reklama
STAPORKOW (ZUK)	3,2800	-2,96%	3,2800	3,2800	3,2800	4	13	15:12
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	16:01
SUNEX (SNX)	6,9400	-0,29%	6,9600	7,0100	6,9200	3 942	27 395	16:15
SYGNITY (SGN)	110,0000	-3,93%	115,0000	115,0000	110,0000	1 958	222 291	16:17
SYNEKTIK (SNT)	194,0000	3,19%	190,2000	195,0000	180,2000	188 782	35 608 180	16:19
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	118,5000	561	67 767	16:05
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4220	0,12%	8,4000	8,6900	8,3100	3 021 210	25 780 961	16:19
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	15:41
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	168	122	16:09
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	58,7500	-0,68%	59,1500	59,5000	58,2500	80 152	4 723 415	16:19
TORPOL (TOR)	38,3500	1,99%	37,6000	38,4500	37,5000	12 146	459 982	16:17
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6100	-0,12%	8,6400	8,7100	8,5400	65 972	569 261	16:13
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	55 311	122 156	16:14
TRANSPOL (TRN)	4,2500	-4,92%	4,4700	4,4700	4,2300	10 852	46 308	16:12
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	15:30
TSGAMES (TEN)	85,4000	-1,95%	87,1000	87,2000	85,0000	14 472	1 244 174	16:19
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,8000	10,4000	3 651	38 881	14:21
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	14:17
UNIMOT (UNT)	143,0000	0,42%	142,0000	144,0000	141,2000	897	127 523	15:50
URTESTE (URT)	48,5000	-4,90%	52,0000	55,0000	48,5000	1 114	55 526	16:12
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	875	105 609	16:10
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,1500	1,83%	11,1000	11,1500	10,9500	1 907	20 933	16:03
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 823	1 980	15:12
VOTUM (VOT)	44,6500	1,48%	44,7500	45,1500	44,0500	14 550	651 687	16:05
VOXEL (VOX)	161,0000	0,37%	159,2000	161,4000	159,0000	2 337	375 180	16:16
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	17 347	64 598	15:43
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7900	-2,19%	1,8350	1,8350	1,7900	4 770	8 613	14:20
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	15:43
WIELTON (WLT)	6,0000	-1,96%	6,1200	6,1400	6,0000	92 534	560 716	16:19
WIKANA (WIK)	7,1000	4,41%	6,8000	7,1000	6,5500	3 187	21 780	15:54
WINVEST (WIS)	0,3200	-8,05%	0,3000	0,3200	0,3000	10 700	3 270	15:30
WIRTUALNA (WPL)	80,3000	0,63%	80,0000	81,2000	78,8000	20 981	1 668 940	16:02
WITTCHEN (WTN)	19,2400	0,94%	19,0400	19,3000	18,9800	6 047	115 802	16:13
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,7000	-1,68%	82,7000	82,7000	81,3000	328	26 862	16:12
XTRADEBDM (XTB)	80,0000	-1,79%	81,5000	82,2200	79,8600	517 593	42 092 150	16:19
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,9300	1,34%	21,7000	22,0600	21,5500	603 138	13 157 022	16:19
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	4 324	3 658	16:09
ZEPAK (ZEP)	23,4500	-19,00%	27,5000	27,5000	23,1000	450 953	10 896 510	16:19
ZREMB (ZRE)	7,2800	-0,14%	7,3400	7,4000	7,2000	18 875	136 885	16:19
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.