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	106 315,35	0,30%	106 308,97	106 474,23	105 627,24	106 001,95	1 612 397 495	15:45
WIG20	2 899,79	0,35%	2 894,68	2 903,14	2 872,16	2 889,54	1 479 549 400	15:59
WIG30	3 756,77	0,30%	3 751,44	3 759,13	3 722,95	3 745,50	1 563 372 890	15:59
mWIG40	8 010,57	0,20%	8 021,38	8 044,12	7 972,62	7 994,46	161 755 019	15:45
sWIG80	28 805,26	0,32%	28 734,85	28 835,61	28 687,56	28 714,33	32 115 003	15:45
WIG-BANKI	17 050,73	0,42%	17 067,96	17 113,81	16 902,11	16 979,07	326 080 825	15:45
WIG-BUDOW	8 091,53	-0,15%	8 115,18	8 135,05	8 066,56	8 103,78	24 596 921	15:45
WIG-CHEMIA	9 154,93	0,29%	9 174,55	9 218,66	9 101,71	9 128,52	1 635 603	15:45
WIG-ENERG	4 470,19	2,15%	4 415,14	4 479,15	4 253,77	4 375,92	120 039 943	15:45
WIG-INFO	10 158,93	-1,36%	10 237,10	10 239,38	10 113,88	10 298,71	28 112 615	15:45
WIG-MEDIA	7 264,47	-0,20%	7 301,59	7 301,59	7 209,63	7 279,39	1 109 397	15:45
WIG-NRCHOM	5 269,25	0,50%	5 224,66	5 286,92	5 223,38	5 243,02	2 493 948	15:45
WIG-PALIWA	9 454,72	0,66%	9 385,69	9 578,65	9 385,69	9 392,98	421 503 198	15:45
WIG-Poland	111 193,64	0,35%	110 573,96	111 193,64	110 573,96	110 805,54	1 585 346 880	15:15
WIG-SPOZYW	2 993,08	-0,03%	3 005,14	3 036,58	2 985,31	2 994,02	1 451 369	15:45
WIG20lev	582,68	0,55%	581,47	584,86	572,44	579,49	1 399 728 259	15:45
WIG20short	2 904,52	-0,25%	2 907,56	2 930,26	2 899,04	2 911,92	1 399 728 259	15:45
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	572 399 719	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	161 820 460	11:00
mWIG40TR	12 395,61	0,20%	12 412,34	12 447,52	12 336,89	12 370,68	161 755 019	15:45
mWIG40TRlv	19 554,28	0,39%	19 606,96	19 717,75	19 369,36	19 478,32	161 755 019	15:45
mWIG40TRsh	2 324,38	-0,18%	2 321,23	2 335,43	2 314,61	2 328,47	161 755 019	15:45
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	32 141 211	11:00
sWIG80TR	44 507,93	0,32%	44 399,14	44 554,82	44 326,06	44 367,42	32 115 003	15:45
WIG140	2 062,27	0,29%	2 062,23	2 065,42	2 048,65	2 056,24	1 591 771 366	15:45
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 400 393 834	11:00
WIG20TR	6 225,90	0,37%	6 219,41	6 237,59	6 171,01	6 203,19	1 399 728 259	15:45
WIG20TRlev	5 356,71	0,72%	5 345,58	5 376,76	5 262,59	5 318,46	1 399 728 259	15:45
WIG20TRsht	2 719,31	-0,34%	2 722,17	2 743,46	2 714,17	2 728,59	1 399 728 259	15:45
WIG30TR	7 914,14	0,24%	7 914,28	7 930,49	7 854,17	7 895,39	1 485 083 638	15:45
WIG-CEE	2 434,97	-0,07%	2 432,27	2 434,97	2 432,27	2 436,67	1 709 445	15:15
WIGdiv	2 344,85	-0,18%	2 348,21	2 354,77	2 338,88	2 349,07	503 078 209	15:45
WIGdivplus	2 152,32	-0,02%	2 156,59	2 161,70	2 142,11	2 152,77	719 779 775	15:45
WIG.GAMES	17 834,01	-1,58%	18 201,02	18 201,02	17 774,73	18 120,95	34 159 474	15:45
WIG-GORNIC	4 312,83	-1,45%	4 428,25	4 428,25	4 276,98	4 376,35	205 521 539	15:45
WIG-GRY	22 896,27	-1,59%	23 344,13	23 377,47	22 784,84	23 265,16	35 224 135	15:45
WIGind	17 403,65	0,32%	17 364,57	17 419,03	17 339,90	17 347,65	14 235 685	15:45
WIG-LEKI	3 306,55	-0,35%	3 347,76	3 353,56	3 292,51	3 318,17	765 510	15:45
WIGmed	18 396,89	0,49%	18 395,85	18 409,08	18 323,82	18 307,22	14 649 373	15:45
WIG-MOTO	8 696,45	-0,02%	8 708,78	8 756,93	8 672,77	8 697,87	5 288 974	15:45
WIG.MS-BAS	17 507,11	0,79%	17 557,26	17 561,30	16 921,03	17 370,55	322 255 461	15:45
WIG.MS-ECM	8 978,62	1,84%	8 823,65	8 978,62	8 761,94	8 816,61	220 814 094	15:45
WIG.MS-FIN	20 412,74	0,07%	20 446,77	20 509,39	20 247,58	20 397,64	332 119 955	15:45
WIG-ODZIEZ	11 133,08	0,34%	11 140,77	11 154,59	10 983,78	11 095,72	65 087 493	15:45
WIGtechTR	18 648,30	-0,54%	18 777,63	18 780,56	18 611,99	18 749,84	78 753 372	15:45
WIG-Ukrain	550,48	1,55%	562,51	562,51	550,48	542,09	1 445 641	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	-0,38%	2,5800	2,6300	2,5500	5 109	13 134	15:32	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	24	19	15:30
11BIT (11B)	191,0000	-4,40%	201,6000	202,0000	188,0000	45 872	8 830 722	15:45
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	15 764	12 589	14:17
4MASS (4MS)	4,3300	-0,35%	4,3000	4,3450	4,3000	10 626	45 752	15:37
ABPL (ABE)	99,0000	1,54%	98,6000	99,4000	98,2000	1 578	156 198	15:31
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	79	2 389	13:59
ACTION (ACT)	24,5500	0,61%	24,5000	24,6000	24,2500	5 554	136 165	14:03
ADIUVO (ADV)	0,8920	-0,45%	0,8920	0,8940	0,8760	5 329	4 733	15:39
AGORA (AGO)	9,7600	0,83%	9,6800	9,7800	9,6800	2 740	26 694	14:54
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 870	13 668	13:54
AIGAMES (ALG)	0,9000	0,22%	0,8980	0,9040	0,8740	7 939	7 029	15:15
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 252	26 263	13:10
AIRWAY (AWM)	0,3770	-3,46%	0,3950	0,3975	0,3710	849 128	323 588	15:42
ALIOR (ALR)	102,4500	1,94%	99,9200	102,5000	99,6800	443 272	44 837 788	15:45
ALLEGRO (ALE)	35,0750	0,27%	34,8900	35,1000	34,4600	2 372 173	82 672 780	15:45
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,2000	0,92%	2,1800	2,3500	2,1800	6 155	13 704	14:51
AMBRA (AMB)	21,4500	1,18%	21,2500	21,4500	21,2000	2 481	52 959	15:39
AMICA (AMC)	60,3000	-0,33%	61,0000	61,0000	60,0000	468	28 231	15:23
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6400	0,00%	15,8600	15,8600	15,5800	45 251	709 057	15:45
ANSWEAR (ANR)	29,3000	1,74%	29,0000	29,6000	29,0000	26 884	787 680	15:42
APATOR (APT)	20,4000	-3,09%	21,0500	21,1000	20,3000	17 217	353 839	15:37
APLISENS (APN)	19,0000	4,68%	18,5000	19,8000	18,2000	5 204	97 115	15:21
APSENERGY (APE)	3,0000	-1,32%	3,0400	3,0400	3,0000	225	676	14:02
ARCHICOM (ARH)	45,0000	-0,44%	46,0000	46,0000	45,0000	2 117	95 496	15:45
ARCTIC (ATC)	11,9600	4,91%	11,4400	12,0000	11,4400	151 751	1 792 646	15:44
ARLEN (ARL)	37,0000	0,27%	37,2000	37,2000	36,8800	36 948	1 367 282	15:25
ARTIFEX (ART)	15,2000	0,00%	15,1800	15,3400	15,1000	6 998	106 288	14:53
ASBIS (ASB)	26,4400	-0,68%	26,9000	26,9000	26,3000	52 738	1 399 396	15:44
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	14:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	795	71 604	15:45
ASSECOPOL (ACP)	217,2000	-2,60%	222,0000	222,4000	215,0000	95 905	20 875 341	15:45
ASSECOSEE (ASE)	80,7000	-0,37%	81,8000	81,8000	80,5000	1 512	122 604	15:33
ASTARTA (AST)	50,5000	-1,94%	51,2000	51,7000	50,1000	10 219	521 229	15:44
ATAL (1AT)	68,1000	4,13%	65,6000	68,2000	65,6000	11 832	795 577	15:45
ATENDE (ATD)	3,3000	1,85%	3,2400	3,3000	3,2200	15 903	52 278	15:41
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2400	-0,44%	2,1300	2,2500	2,1300	577	1 256	15:24
ATMGRUPA (ATG)	3,7300	-0,53%	3,7500	3,7500	3,6900	7 620	28 250	15:39
ATREM (ATR)	46,6000	4,02%	46,1000	46,6000	44,8000	18 008	826 395	15:45
AUTOPARTN (APR)	20,4500	-0,73%	20,6000	20,7500	20,2500	27 941	571 718	15:43
BBIDEV (BBD)	5,1000	-2,86%	5,2000	5,3000	5,1000	3 401	17 519	15:13
BENEFIT (BFT)	3 130,0000	0,32%	3 145,0000	3 180,0000	3 115,0000	1 437	4 528 095	15:43
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,6200	0,15%	13,7000	13,8800	13,6000	3 101	42 331	15:34
BIOCELTIX (BCX)	101,6000	1,20%	100,4000	101,6000	99,7000	6 744	680 971	15:31
BIOMAXIMA (BMX)	14,2000	-1,73%	14,2500	14,4500	14,2000	1 640	23 517	15:17
BIOMEDLUB (BML)	5,0000	0,30%	4,9850	5,0500	4,9600	39 860	198 964	15:39
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	593	10 618	15:08
BIOTON (BIO)	4,1500	0,00%	4,1500	4,1600	4,1200	26 028	107 674	15:45
BLOOBER (BLO)	29,8500	-0,67%	29,8000	30,0000	29,2500	4 303	128 240	15:31
BNPPPL (BNP)	104,0000	0,97%	104,5000	105,0000	103,0000	33 396	3 485 230	15:45
BOGDANKA (LWB)	24,5500	-0,20%	24,5500	24,6000	24,2000	8 935	217 266	15:33
BOOMBIT (BBT)	7,0600	0,57%	7,0800	7,1000	6,8000	6 797	47 602	15:30
BORYSZEW (BRS)	6,2600	-1,88%	6,3800	6,4200	6,1800	104 665	656 338	15:35
BOS	10,2000	-0,20%	10,2200	10,2800	10,2000	3 951	40 395	15:23
BOWIM (BOW)	4,5000	0,00%	4,5600	4,5600	4,4900	962	4 344	15:26
BRAND24 (B24)	53,6000	-0,37%	54,0000	54,0000	52,0000	420	22 154	13:49
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	534,4000	-0,41%	535,2000	540,2000	529,6000	37 493	20 070 186	15:45
BUMECH (BMC)	8,5900	-0,23%	8,6300	8,7100	8,5900	3 745	32 354	14:51
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4700	-1,78%	0,4785	0,4795	0,4700	98 807	46 929	15:22
CAPTORTX (CTX)	38,7000	2,38%	38,4000	38,7000	37,8000	8 717	333 181	15:42
CASPAR (CSR)	5,2500	-8,70%	5,7500	5,7500	5,2500	1 294	7 116	14:23
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	200,8000	0,65%	199,5000	201,0000	196,0000	63 092	12 553 752	15:44
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,7000	-1,57%	274,0000	275,7000	267,4000	82 960	22 404 532	15:45
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,5000	-1,53%	4,4100	5,0000	3,9700	72 158	318 783	15:43
CEZ	208,4000	1,36%	208,0000	209,4000	207,2000	58	12 071	15:43
CFI	0,1550	-8,28%	0,1540	0,1550	0,1540	121 184	18 671	15:34
CIGAMES (CIG)	2,3850	-0,63%	2,4200	2,4300	2,3450	363 616	866 889	15:45
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	15:30
CLNPHARMA (CLN)	22,5000	0,00%	22,9500	23,0000	22,1500	9 299	210 372	15:22
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	14:29
COALENERG (CLE)	1,8400	7,29%	1,7350	1,9900	1,7350	306 848	589 155	15:40
COGNOR (COG)	7,4950	-0,13%	7,5050	7,5200	7,4300	33 591	251 320	15:44
COLUMBUS (CLC)	6,8100	0,29%	6,8800	6,9300	6,7000	47 237	321 584	15:45
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	235,0000	286	67 308	15:30
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	13:38
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	1 085	557	15:45
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	454,0000	-0,44%	458,0000	458,0000	447,0000	270	121 796	15:37
CREOTECH (CRI)	286,0000	0,53%	283,5000	287,0000	281,0000	2 782	787 440	15:44
CYBERFLKS (CBF)	161,0000	-2,31%	167,0000	167,2000	160,0000	3 364	548 130	15:45
CYFRPLSAT (CPS)	16,7550	0,27%	16,7500	16,9450	16,6900	306 593	5 142 735	15:45
CZTOREBKA (CZT)	0,4300	-6,52%	0,4300	0,4300	0,4300	16	7	15:30
DADELO (DAD)	47,8000	-1,24%	48,3000	48,3000	46,8000	2 948	138 889	15:42
DATAWALK (DAT)	117,5200	-0,41%	118,0000	119,9800	114,0000	15 528	1 803 613	15:42
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,7000	-0,24%	83,0000	83,0000	82,7000	487	40 350	14:58
DECORA (DCR)	74,2000	0,00%	74,0000	74,6000	73,2000	898	66 138	15:30
DEKPOL (DEK)	62,6000	-0,63%	63,0000	64,0000	62,2000	460	28 867	14:51
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 663	11 376	14:14
DEVELIA (DVL)	7,4700	3,75%	7,1800	7,5500	7,1800	64 770	479 277	15:44
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	165,8500	2,79%	161,3500	166,4500	161,2500	37 480	6 180 349	15:42
DIGITANET (DIG)	84,0000	0,00%	84,0000	84,0000	82,8000	1 538	128 904	15:45
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	543,4000	3,11%	527,2000	545,0000	524,8000	152 845	81 985 405	15:45
DMGROUP (DMG)	3,7700	0,80%	3,7300	3,7800	3,7300	766	2 888	13:59
DOMDEV (DOM)	236,0000	-2,07%	240,0000	240,0000	234,0000	1 012	240 036	15:41
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,5000	0,80%	31,0500	31,7500	31,0000	1 996	62 119	15:26
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 451	53 333	13:40
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,7200	569	3 298	13:28
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	46,9000	-0,74%	47,5500	47,5500	46,5000	6 291	295 528	15:38
ELKOP (EKP)	2,4700	-1,98%	2,5200	2,5900	2,4700	13 011	32 811	14:16
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3400	0,69%	20,3800	20,5800	19,6200	309 278	6 286 490	15:43
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4000	-1,43%	12,5800	12,5800	12,3800	27 481	342 119	15:42
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	6 744	14 709	15:00
ENTER (ENT)	55,8000	-0,71%	56,2000	56,8000	55,5000	2 656	148 329	15:37
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,2000	1,33%	33,8000	34,2000	33,7000	4 131	140 697	15:43
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	2,22%	36,1000	36,9000	35,9000	1 356	49 220	14:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,3600	9,84%	4,8800	5,5000	4,7000	265 572	1 368 181	15:44
EUROCASH (EUR)	8,4450	1,26%	8,3950	8,4550	8,3250	78 169	655 789	15:44
EUROHOLD (EHG)	2,4800	7,83%	2,3400	2,6000	2,3400	15 504	39 124	15:04
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	14:27
FABRITY (FAB)	27,0000	0,00%	27,0000	27,5000	26,7000	2 406	65 444	15:30
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,2000	-0,27%	37,3000	37,6000	37,0000	6 383	238 710	15:42
FMG	121,5000	1,67%	119,5000	122,5000	117,5000	504	60 952	15:08
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	15:37
FORTE SA (FTE)	30,3000	-0,98%	30,7000	30,7000	30,1000	1 330	40 568	15:15
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	3 093	55 417	15:42	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	11 421	80 360	15:03
GENOMTEC (GMT)	6,8400	-2,15%	6,9500	6,9500	6,7600	5 741	39 332	15:19
GETIN (GTN)	0,5780	15,83%	0,5000	0,6580	0,5000	15 820 439	9 278 177	15:45
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,3000	0,80%	25,9000	25,9000	24,3000	585	14 333	15:23
GPW	53,4000	0,85%	53,4500	53,5000	52,9500	35 479	1 890 254	15:45
GREENX (GRX)	1,7280	-0,12%	1,7400	1,7500	1,7200	161 306	278 763	15:42
GRENEVIA (GEA)	2,7200	2,26%	2,7050	2,7200	2,6500	14 699	39 369	15:45
GRODNO (GRN)	10,1500	0,50%	10,1000	10,2000	9,8200	2 946	29 465	15:40
GRUPAAZOTY (ATT)	22,7400	0,53%	22,6000	23,0000	22,6000	64 825	1 476 046	15:42
GRUPRACUJ (GPP)	62,1000	0,16%	63,6000	63,6000	60,7000	19 368	1 209 166	15:40
GTC	4,0000	-1,96%	4,0800	4,0800	3,9800	8 083	32 363	15:41
HANDLOWY (BHW)	111,4000	0,36%	111,0000	112,0000	110,0000	44 550	4 925 199	15:45
HARPER (HRP)	6,0200	-0,66%	6,0600	6,1200	6,0200	922	5 575	14:54
HELIO (HEL)	26,3000	-3,66%	27,3000	27,3000	26,0000	6 626	174 978	15:22
HERKULES (HRS)	1,3050	-0,76%	1,2650	1,3600	1,2500	122 496	159 269	15:17
HUUUGE-S144 (HUGE)	19,1600	0,84%	19,0200	19,2400	18,6000	13 004	246 757	15:38
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	75,6000	0,00%	75,6000	75,6000	72,8000	42	3 093	15:28
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	1,15%	26,4000	26,8000	26,2500	869	23 000	15:30
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 175	91 978	14:35
IMMOBILE (GKI)	3,7000	0,54%	3,6000	3,7000	3,5500	41 987	152 496	14:49
IMPERIO (IMP)	1,2100	-1,63%	1,2300	1,2300	1,2100	82	100	15:14
IMS	3,8100	-1,04%	3,8300	3,8500	3,8100	5 671	21 705	15:44
INC	1,8700	3,03%	1,8700	1,8700	1,8700	301	563	13:44
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	323,0000	0,94%	320,0000	323,0000	318,0000	3 291	1 055 379	15:43
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	14:44
INSTALKRK (INK)	39,5000	-1,99%	40,3000	40,4000	39,5000	490	19 490	15:41
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1500	3,86%	2,1900	2,1900	2,0800	32 477	69 632	14:28
INTERCARS (CAR)	586,0000	0,17%	585,0000	590,0000	585,0000	8 045	4 707 474	15:40
INTERSPPL (IPO)	0,3700	-0,27%	0,3760	0,3760	0,3700	3 472	1 287	15:18
INTROL (INL)	6,9800	-0,29%	7,0600	7,0600	6,8400	1 603	11 119	15:44
IPOPEMA (IPE)	2,7100	0,37%	2,7000	2,7800	2,7000	5 063	13 796	14:37
IZOBLOK (IZB)	28,8000	-0,69%	28,0000	28,8000	28,0000	71	1 989	15:30
IZOLACJA (IZO)	3,8900	0,26%	3,9000	3,9000	3,8800	7 872	30 554	14:08
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	1 680	8 053	15:11
JSW	22,7500	-0,13%	23,0400	23,1900	22,6700	127 966	2 924 727	15:44
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8660	-1,81%	0,8880	0,8880	0,8640	512	447	15:15
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,4000	0,23%	17,3000	17,5200	17,2000	12 817	222 639	15:28
KETY (KTY)	901,0000	-0,66%	906,5000	912,5000	890,5000	6 606	5 935 658	15:45
KGHM (KGH)	130,3000	-1,51%	134,5000	134,9500	128,8000	1 540 538	201 532 867	15:45
KGL	14,3000	2,88%	13,9000	14,6000	13,9000	1 764	25 365	15:40
KINOPOL (KPL)	16,0500	-0,62%	16,1500	16,1500	15,7500	10 490	167 488	15:38
KOGENERA (KGN)	59,0000	0,51%	58,7000	59,6000	57,4000	8 341	494 408	14:13
KOMPAP (KMP)	27,0000	-3,57%	27,2000	27,2000	26,6000	161	4 356	15:42
KOMPUTRON (KOM)	5,5600	-4,79%	5,8000	5,8600	5,5600	12 874	72 879	15:31
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9300	-3,53%	0,9300	0,9640	0,9280	329	312	15:23
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	834,0000	144	120 600	15:22
KRUK (KRU)	395,8000	1,77%	391,0000	399,3000	391,0000	27 048	10 693 197	15:45
KRVITAMIN (KVT)	10,1000	3,48%	9,8000	10,4500	9,8000	4 632	46 556	14:54
KSGAGRO (KSG)	2,9000	8,61%	2,7000	2,9700	2,7000	10 056	29 245	15:43
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5000	0,00%	7,4800	7,5400	7,4200	5 298	39 724	15:18
LESS (LES)	0,2500	-3,85%	0,2590	0,2590	0,2500	3 498	890	15:32
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 029	2 782	14:36
LOKUM (LKD)	20,8000	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 520,0000	0,10%	14 570,0000	14 610,0000	14 315,0000	3 193	46 166 430	15:45	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	22	508	15:35
LUBAWA (LBW)	8,8400	1,61%	8,7100	9,0700	8,6500	493 944	4 388 410	15:41
MABION (MAB)	10,0200	-0,79%	10,1400	10,1400	9,9700	12 753	127 874	15:32
MAKARONPL (MAK)	19,0000	-2,26%	18,8600	19,2000	18,8600	10 927	207 307	15:45
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	110	7 574	13:39
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	6 374	4 207	15:30
MARVIPOL (MVP)	7,3800	1,10%	7,3400	7,4600	7,3400	7 729	57 151	15:26
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	787,0000	-1,01%	790,0000	797,8000	781,8000	10 861	8 554 650	15:45
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,3000	-0,35%	28,4000	28,4000	28,2000	8 438	238 677	15:38
MDIENERGIA (MDI)	1,0900	-7,63%	1,2200	1,2200	1,0350	85 142	94 173	15:15
MEDICALG (MDG)	27,6000	-1,78%	28,0000	28,0000	27,0000	14 781	405 480	15:45
MEDINICE (ICE)	7,8300	1,82%	7,6200	7,9200	7,6000	5 253	40 110	15:04
MEGARON (MEG)	6,3000	-10,00%	6,3000	6,3000	6,3000	69	435	15:30
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	1 823	53 389	15:44
MERCATOR (MRC)	48,1000	1,48%	47,5000	48,7000	47,3500	5 917	285 537	15:37
MERCOR (MCR)	24,9000	-0,40%	25,0000	25,0000	24,3000	610	15 201	15:44
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	36,5000	271	10 048	15:43
MILKILAND (MLK)	1,8000	5,88%	1,7000	2,0000	1,7000	106 100	200 367	15:33
MILLENNIUM (MIL)	14,4400	-0,07%	14,6000	14,6600	14,3500	2 118 767	30 543 823	15:43
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,2000	0,71%	14,2000	14,2900	14,0000	85 861	1 208 650	15:42
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	583	47 838	13:41
MLSYSTEM (MLS)	17,0400	-2,18%	17,3000	17,4000	16,9000	6 445	109 730	15:15
MOBRUK (MBR)	299,0000	-0,33%	300,5000	302,5000	296,5000	3 503	1 051 284	15:44
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 535	48 783	15:38
MOLECURE (MOC)	5,5800	-3,63%	5,7900	5,8300	5,5000	45 307	257 024	15:45
MONNARI (MON)	4,7700	-0,83%	4,8100	4,8100	4,7400	7 892	37 655	15:45
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,7800	-0,26%	7,8000	7,9000	7,7200	2 113	16 453	15:39
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	33 733	192 173	15:41
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	1 879	28 707	13:52
MURAPOL (MUR)	39,4500	0,38%	39,3000	39,7000	39,1500	4 211	165 864	15:36
MUZA (MZA)	13,5000	1,50%	13,2000	13,5000	13,2000	1 270	16 863	15:42
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7150	2,6700	7 447	20 007	15:44
NEUCA (NEU)	686,0000	0,29%	688,0000	689,0000	684,0000	247	169 725	15:40
NEWAG (NWG)	70,7000	2,61%	69,8000	70,8000	69,0000	9 120	637 970	15:43
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 033	3 842	12:48
NOCTILUCA (NCL)	104,5000	0,00%	104,5000	105,5000	103,0000	1 125	117 514	15:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3560	1,95%	1,3500	1,3700	1,2680	88 311	118 004	15:44
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	15	1 428	12:29
NTCAPITAL (NTC)	0,6340	0,00%	0,6340	0,6340	0,6200	10 906	6 850	15:22
NTTSYSTEM (NTT)	9,6600	0,00%	9,8400	10,1500	9,6200	6 257	62 410	14:19
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	493	4 463	14:21
ONDE (OND)	10,0600	-0,40%	10,1000	10,3800	9,9500	16 446	166 488	15:32
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9220	0,9000	46 501	42 260	15:13
OPONEO.PL (OPN)	94,4000	0,21%	94,2000	95,0000	94,0000	2 605	245 186	15:44
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	467	1 779	15:41
ORANGEPL (OPL)	9,1480	0,00%	9,2080	9,2560	9,1240	538 696	4 938 593	15:45
ORCOGROUP (OPG)	#4,9000	16,11%	-	-	-	-	-	09:06
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	15:30
OTLOG (OTS)	15,3400	-0,90%	15,1400	15,4000	15,1400	1 356	20 657	15:29
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	14:07
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	13:58
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	58,6000	997	59 129	15:23
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,4000	2 220	7 607	12:01
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	1,13%	2,6500	2,6900	2,6400	4 285	11 374	15:33
PCCROKITA (PCR)	68,7000	-0,15%	68,8000	68,8000	68,3000	2 227	152 776	15:45
PCFGROUP (PCF)	5,5000	0,36%	5,4800	5,5500	5,3900	11 502	62 785	15:29
PEKABEX (PBX)	17,8000	0,56%	17,7000	18,0000	17,6500	2 236	39 958	14:54
PEKAO (PEO)	191,1000	0,34%	191,4500	192,3500	189,7500	336 158	64 290 900	15:45
Reklama
PEPCO (PCO)	21,2200	0,43%	21,0800	21,3300	20,4000	1 237 413	25 933 358	15:45	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	65 340	65 661	15:26
PGE	11,8150	3,46%	11,4500	11,8600	10,8100	8 146 542	94 388 902	15:45
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	96 181	34 991	15:30
PHARMENA (PHR)	3,2900	-6,00%	3,3300	3,5700	3,2700	289	974	15:16
PHN	9,8400	-1,40%	9,9800	10,0000	9,8400	773	7 629	15:29
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	17 768	58 883	15:19
PKNORLEN (PKN)	86,5000	0,73%	85,6000	87,6500	85,5400	4 883 638	421 889 434	15:45
PKOBP (PKO)	79,0600	0,71%	78,7000	79,4600	78,2400	1 808 359	143 075 945	15:45
PKPCARGO (PKP)	15,6700	1,56%	15,5600	15,8200	15,5600	61 638	969 219	15:44
PLAYWAY (PLW)	298,0000	0,00%	299,0000	299,0000	293,0000	1 641	487 039	15:36
PLAZACNTR (PLZ)	2,4000	-3,23%	2,4100	2,4600	2,2700	4 679	11 255	15:32
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,3600	14	34	15:39
POLENERGIA (PEP)	60,6000	3,06%	58,8000	62,6000	58,8000	4 264	259 351	15:29
POLICE (PCE)	9,1600	-0,22%	9,0400	9,1600	9,0200	87	787	14:22
POLIMEXMS (PXM)	4,6550	1,64%	4,5800	4,7200	4,5650	163 340	760 356	15:42
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4350	2,87%	1,3950	1,4400	1,3900	4 283	6 063	14:49
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 697	28 896	12:24
PROTEKTOR (PRT)	1,2300	-10,87%	1,3000	1,3000	1,2300	105 375	133 232	15:39
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	128	13 440	15:40
PULAWY (ZAP)	51,6000	-1,15%	52,4000	52,4000	51,6000	75	3 919	14:44
PURE (PUR)	5,4000	21,18%	4,4560	5,4000	4,4400	141 401	718 068	15:44
PZU	61,1800	-1,80%	62,2000	62,2200	60,9400	1 012 086	62 171 841	15:45
QNATECHNO (QNA)	28,7000	-2,71%	29,5000	29,6000	28,4000	549	16 013	15:24
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	2	55	15:30
QUERCUS (QRS)	10,9000	1,87%	10,7000	11,1000	10,6500	15 117	165 996	15:24
RAEN (RAE)	0,3040	1,00%	0,3040	0,3040	0,3000	19 163	5 758	15:27
RAFAKO (RFK)	0,1824	-5,20%	0,1904	0,1938	0,1764	5 526 436	1 007 495	15:43
RAFAMET (RAF)	56,5000	-10,32%	63,0000	63,0000	56,0000	8 145	469 403	15:40
RAINBOW (RBW)	129,5000	-1,52%	132,0000	132,0000	128,2000	50 843	6 591 986	15:41
RANKPROGR (RNK)	4,0500	-0,49%	4,0300	4,0850	4,0150	6 027	24 369	14:09
RAWLPLUG (RWL)	16,5500	2,48%	16,2000	16,5500	16,2000	233	3 787	15:33
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	188	190	09:00
RELPOL (RLP)	5,1800	-0,77%	5,2000	5,2000	5,1200	1 554	8 077	15:31
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	97,0000	114	11 225	14:37
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	1 014	27 560	15:30
RYVU (RVU)	30,5000	-1,29%	31,0000	31,0000	30,0000	26 995	824 420	15:40
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	327	7 393	15:25
SANPL (SPL)	517,0000	-0,12%	520,0000	522,0000	508,2000	32 091	16 549 646	15:45
SANTANDER (SAN)	31,9600	3,11%	32,0000	32,0000	31,3200	2 101	66 963	15:34
SANWIL (SNW)	1,2750	-3,04%	1,3150	1,3150	1,2500	21 945	27 898	15:16
SCPFL (SCP)	162,0000	2,66%	158,0000	165,6000	158,0000	866	139 891	14:59
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,47%	8,4000	8,4200	8,3600	5 157	43 304	15:31
SELENAFM (SEL)	35,5000	-1,11%	36,2000	36,2000	35,5000	293	10 443	15:40
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	18 266	525 470	15:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	2,49%	0,4940	0,5340	0,4600	319 435	155 770	15:40
SHOPER (SHO)	50,2000	-0,40%	50,8000	51,0000	49,8000	6 806	341 698	15:23
SILVAIR-REGS (SVRS)	5,6500	-0,88%	5,9000	5,9000	5,6500	515	2 915	15:29
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	63	339	14:38
SIMFABRIC (SIM)	1,7720	-1,56%	1,7960	1,7960	1,7320	4 536	7 963	15:41
SKARBIEC (SKH)	27,8000	1,09%	27,4000	27,9000	27,0000	1 178	32 412	15:36
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,4000	1,50%	80,2000	81,4000	80,2000	129	10 459	15:01
SOHODEV (SHD)	0,4220	9,33%	0,4020	0,4220	0,4020	18 652	7 550	15:30
SONEL (SON)	16,8000	3,38%	16,2000	17,0500	16,1500	2 870	47 872	15:38
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	598,0000	2,05%	586,0000	598,0000	582,0000	221	130 996	15:18
STALEXP (STX)	3,0700	-0,16%	3,0750	3,1000	3,0550	40 884	125 547	15:43
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	138	35 326	14:34
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,5800	8,5000	1 379	11 781	15:30	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 577	11 082	14:32
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	15:30
SUNEX (SNX)	7,5300	1,76%	7,4900	7,7400	7,3500	17 957	135 870	15:13
SYGNITY (SGN)	116,5000	0,87%	113,0000	119,0000	111,5000	1 962	226 592	15:04
SYNEKTIK (SNT)	200,2000	1,32%	199,4000	201,4000	195,7000	16 975	3 376 760	15:45
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	120,0000	-0,83%	122,0000	122,0000	119,5000	300	36 198	15:45
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6500	1,76%	8,5320	8,7100	8,3020	1 992 929	17 174 022	15:45
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	15:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	14:01
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,3600	3 760	8 944	14:03
TEXT (TXT)	55,0000	0,00%	55,2500	55,9500	54,7500	49 802	2 752 032	15:45
TORPOL (TOR)	37,0500	-0,27%	37,2500	37,2500	37,0000	5 867	217 300	15:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:45
TOYA (TOA)	9,1800	2,00%	9,0000	9,1900	8,8000	484 137	4 330 438	15:45
TRAKCJA (TRK)	2,1950	0,23%	2,1900	2,2100	2,1600	22 155	48 384	15:23
TRANSPOL (TRN)	4,3700	1,86%	4,2900	4,4200	4,2500	8 597	37 762	15:37
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,5000	-2,51%	84,0000	84,0000	81,4000	23 332	1 921 960	15:45
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,6500	1,75%	11,5000	11,6500	11,2000	4 656	53 386	15:40
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1500	11,2500	10,6500	10 148	111 485	15:40
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,2400	4,04%	7,9200	8,2400	7,9200	17 832	144 177	15:45
UNIMOT (UNT)	142,0000	0,00%	142,0000	142,0000	141,6000	847	120 260	15:40
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	120,0000	1,18%	119,4000	120,2000	118,6000	1 040	124 205	15:36
VIGOPHOTN (VGO)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	14:45
VINDEXUS (VIN)	11,5500	2,21%	11,5000	11,5500	11,4500	6 634	76 263	15:39
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	0,77%	0,5220	0,5360	0,5220	3 907	2 089	15:27
VOTUM (VOT)	45,1500	1,69%	44,7500	45,4500	44,4000	9 548	429 412	15:45
VOXEL (VOX)	165,0000	0,86%	165,0000	165,0000	163,6000	1 206	198 826	15:32
VRG	3,7700	-0,79%	3,8300	3,8400	3,7700	46 788	178 341	14:49
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	11 626	30 891	14:35
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	25 069	43 049	13:43
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	17	11 118	14:11
WIELTON (WLT)	6,0300	0,67%	5,9900	6,0600	5,9000	136 171	810 805	15:44
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 070	7 313	15:29
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	6 094	1 999	15:30
WIRTUALNA (WPL)	81,2000	-0,37%	82,5000	82,9000	80,3000	8 723	705 831	15:44
WITTCHEN (WTN)	18,5600	-1,49%	18,8200	19,0400	18,4800	24 891	462 857	15:45
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	4 656	16 382	14:15
XTPL (XTP)	75,5000	-0,66%	77,1000	77,7000	75,5000	867	66 133	15:27
XTRADEBDM (XTB)	72,2200	0,14%	72,1200	73,5000	71,4000	249 639	18 039 432	15:45
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,3200	3,14%	20,9900	21,5200	20,4400	1 411 404	29 747 972	15:45
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 256	6 178	15:23
ZEPAK (ZEP)	24,6000	1,03%	24,5500	24,8000	23,9000	26 128	637 051	15:45
ZREMB (ZRE)	6,6400	-0,15%	6,5500	6,7000	6,5000	41 835	276 234	15:32
ZUE	9,9200	1,02%	9,8000	9,9600	9,7800	4 343	42 824	15:33

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.