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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 866,45	0,37%	106 029,72	106 201,73	105 669,62	105 479,27	1 803 187 055	16:48
WIG20	2 889,54	0,97%	2 875,78	2 890,62	2 872,77	2 861,78	1 869 677 468	17:03
WIG30	3 745,50	0,65%	3 745,63	3 751,83	3 730,95	3 721,14	2 017 883 734	17:03
mWIG40	8 013,14	-0,69%	8 067,12	8 088,65	8 005,56	8 069,02	234 407 286	16:48
sWIG80	28 696,18	-0,07%	28 734,48	28 796,07	28 630,97	28 716,98	30 243 121	16:48
WIG-BANKI	16 929,36	0,85%	16 911,65	17 000,49	16 852,02	16 786,92	431 611 810	16:48
WIG-BUDOW	8 108,07	-0,81%	8 195,50	8 203,15	8 082,14	8 174,00	40 128 344	16:48
WIG-CHEMIA	9 131,03	-0,13%	9 147,75	9 229,72	9 090,21	9 142,91	2 687 397	16:48
WIG-ENERG	4 390,12	-1,48%	4 468,25	4 477,01	4 388,76	4 456,02	77 818 195	16:48
WIG-INFO	10 314,24	-1,69%	10 519,57	10 519,59	10 288,45	10 491,55	41 735 294	16:48
WIG-MEDIA	7 305,49	0,19%	7 315,83	7 378,19	7 244,95	7 291,57	1 943 032	16:48
WIG-NRCHOM	5 245,86	0,69%	5 211,14	5 295,93	5 180,09	5 209,78	7 402 631	16:48
WIG-PALIWA	9 357,57	1,28%	9 286,30	9 400,77	9 266,42	9 239,65	227 147 179	16:48
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 786 742 804	15:15
WIG-SPOZYW	2 996,14	-1,34%	3 034,69	3 034,69	2 996,14	3 036,98	912 766	16:48
WIG20lev	576,91	1,47%	574,02	579,92	572,82	568,54	1 519 770 283	16:48
WIG20short	2 918,58	-0,72%	2 926,06	2 929,15	2 910,81	2 939,60	1 519 770 283	16:48
GPWB-B1Y3Y	1 262,23	-0,04%	1 262,57	1 262,57	1 262,23	1 262,70	-	16:45
GPWB-B1Y4Y	1 266,42	-0,06%	1 266,93	1 266,93	1 266,42	1 267,21	-	16:45
GPWB-B1Y5Y	1 271,19	-0,09%	1 271,88	1 271,88	1 271,19	1 272,32	-	16:45
GPWB-B3Y5Y	1 282,70	-0,13%	1 283,67	1 283,67	1 282,70	1 284,36	-	16:45
GPWB-B5Y	1 275,51	-0,23%	1 276,79	1 276,79	1 275,51	1 278,41	-	16:45
GPWB-BWZ	1 269,29	0,03%	1 268,99	1 269,29	1 268,99	1 268,85	-	16:45
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	368 178 554	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	235 288 802	11:00
mWIG40TR	12 399,58	-0,69%	12 484,48	12 516,43	12 387,85	12 486,05	234 407 286	16:48
mWIG40TRlv	19 570,20	-1,40%	19 840,11	19 941,68	19 532,90	19 847,68	234 407 286	16:48
mWIG40TRsh	2 323,13	0,72%	2 307,44	2 325,29	2 301,54	2 306,55	234 407 286	16:48
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	30 374 595	11:00
sWIG80TR	44 339,38	-0,07%	44 398,56	44 493,72	44 238,61	44 371,52	30 243 121	16:48
WIG140	2 053,66	0,37%	2 057,01	2 060,34	2 049,78	2 046,09	1 784 420 690	16:48
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 524 971 048	11:00
WIG20TR	6 189,28	0,74%	6 173,65	6 205,52	6 167,19	6 143,61	1 519 770 283	16:48
WIG20TRlev	5 294,84	1,47%	5 268,29	5 322,42	5 257,31	5 217,94	1 519 770 283	16:48
WIG20TRsht	2 734,83	-0,72%	2 741,84	2 744,73	2 727,55	2 754,59	1 519 770 283	16:48
WIG30TR	7 879,42	0,45%	7 895,67	7 908,73	7 864,72	7 844,04	1 649 136 609	16:48
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	702 835	15:15
WIGdiv	2 352,26	0,25%	2 358,35	2 362,77	2 341,19	2 346,44	376 540 304	16:48
WIGdivplus	2 151,06	0,58%	2 152,17	2 156,80	2 143,04	2 138,72	724 790 594	16:48
WIG.GAMES	18 186,08	-0,26%	18 281,37	18 447,68	18 116,30	18 232,79	44 946 456	16:48
WIG-GORNIC	4 365,22	0,33%	4 400,50	4 407,70	4 356,66	4 350,71	71 902 155	16:48
WIG-GRY	23 237,96	-0,20%	23 508,75	23 668,50	23 147,54	23 284,74	46 835 035	16:48
WIGind	17 371,75	0,07%	17 385,29	17 414,76	17 290,13	17 359,96	13 553 191	16:48
WIG-LEKI	3 329,18	-1,53%	3 392,74	3 411,94	3 319,01	3 381,03	1 424 227	16:48
WIGmed	18 342,39	-0,33%	18 447,69	18 484,81	18 306,83	18 403,99	14 855 756	16:48
WIG-MOTO	8 733,48	0,26%	8 739,99	8 776,99	8 689,47	8 710,65	5 158 793	16:48
WIG.MS-BAS	17 351,18	-1,01%	17 593,37	17 658,81	17 350,96	17 528,56	146 574 635	16:48
WIG.MS-ECM	8 812,08	-0,05%	8 839,34	8 894,46	8 800,93	8 816,52	455 973 522	16:48
WIG.MS-FIN	20 345,41	1,58%	20 131,01	20 383,41	20 125,91	20 029,86	550 181 945	16:48
WIG-ODZIEZ	11 099,38	0,26%	11 161,71	11 161,71	10 959,75	11 070,34	98 949 771	16:48
WIGtechTR	18 770,31	-0,82%	18 979,92	18 992,68	18 742,02	18 925,01	107 877 993	16:48
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	522 372	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	-1,89%	2,5800	2,6700	2,5700	10 514	27 651	16:27	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:30
11BIT (11B)	202,6000	-0,78%	204,2000	206,0000	199,7000	16 802	3 393 118	16:48
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8200	0,7900	29 031	23 667	16:37
4MASS (4MS)	4,3250	-0,12%	4,3000	4,3500	4,3000	36 164	156 385	16:43
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,2000	3 622	358 867	16:38
ACAUTOGAZ (ACG)	30,3000	-0,98%	30,5000	30,9000	30,1000	616	18 795	16:21
ACTION (ACT)	24,6500	3,14%	23,9000	24,7500	23,9000	14 537	350 534	16:34
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 368	32 904	16:22
AGORA (AGO)	9,7400	0,62%	9,7800	9,7800	9,6800	2 870	27 826	16:02
AGROTON (AGT)	4,6000	-2,13%	4,7100	4,7600	4,5200	2 344	10 785	16:41
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	13 150	11 736	16:21
AILLERON (ALL)	21,0500	0,00%	21,0500	21,0500	20,7500	5 215	109 285	16:39
AIRWAY (AWM)	0,3905	-5,22%	0,4125	0,4230	0,3905	1 470 788	586 755	16:48
ALIOR (ALR)	100,1000	1,15%	98,6800	101,0500	98,6800	378 792	37 992 209	16:48
ALLEGRO (ALE)	34,8950	1,14%	34,7000	35,0600	34,5050	6 197 930	216 320 811	16:48
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 227	10 651	15:40
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	2 268	48 329	16:46
AMICA (AMC)	60,5000	-1,14%	61,2000	61,2000	60,2000	1 078	65 185	16:46
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	-0,25%	15,9200	16,0000	15,6800	57 865	912 824	16:48
ANSWEAR (ANR)	28,9500	4,32%	28,2000	28,9500	27,8500	62 061	1 758 610	16:45
APATOR (APT)	20,9500	0,48%	20,9000	21,3000	20,7000	14 551	306 098	16:48
APLISENS (APN)	18,6000	-1,85%	18,9500	18,9500	18,6000	1 232	23 222	16:47
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,2000	1,80%	45,2000	45,7000	44,5000	9 327	418 119	16:44
ARCTIC (ATC)	11,3400	0,18%	11,4400	11,4400	11,1200	77 260	874 694	16:48
ARLEN (ARL)	36,8500	-0,67%	37,4000	37,4750	36,8000	17 898	665 707	16:48
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 491	38 080	16:06
ASBIS (ASB)	26,6200	3,10%	25,8200	26,9400	25,8000	163 997	4 358 151	16:47
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,6000	1,37%	86,6000	90,8000	85,8000	3 385	299 741	16:37
ASSECOPOL (ACP)	222,6000	-3,39%	230,4000	231,6000	222,4000	119 655	26 959 041	16:48
ASSECOSEE (ASE)	81,0000	0,00%	81,6000	82,8000	79,0000	3 665	294 210	16:48
ASTARTA (AST)	51,8000	0,19%	51,8000	52,0000	50,5000	6 615	340 843	16:43
ATAL (1AT)	65,5000	1,08%	64,9000	65,8000	64,8000	8 153	532 868	16:45
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	9 805	31 693	16:16
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	15:14
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,8100	3,7000	5 333	19 943	16:38
ATREM (ATR)	44,7000	5,42%	42,4000	45,0000	42,2000	38 566	1 708 002	16:48
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,5000	82 813	1 714 271	16:47
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 135,0000	-0,48%	3 170,0000	3 180,0000	3 115,0000	2 030	6 383 580	16:48
BEST (BST)	24,0000	-4,00%	23,4000	24,8000	23,4000	2 255	53 427	15:55
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	13,9400	1,16%	13,7800	14,1800	13,6000	16 098	223 954	16:43
BIOCELTIX (BCX)	100,4000	0,00%	100,4000	101,0000	99,6000	5 068	506 669	16:45
BIOMAXIMA (BMX)	14,4500	-1,37%	14,6000	14,6000	14,1500	4 257	61 078	16:45
BIOMEDLUB (BML)	5,0500	-0,39%	5,0700	5,0700	4,9600	120 446	600 741	16:48
BIOPLANET (BIP)	18,0000	-2,17%	18,1000	18,4000	18,0000	170	3 066	15:51
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1200	8 616	35 576	16:15
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,6500	11 618	348 580	16:48
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	102,5000	104 832	10 855 563	16:44
BOGDANKA (LWB)	24,2000	-2,02%	24,7000	24,8000	24,0500	17 550	428 730	16:47
BOOMBIT (BBT)	7,0200	3,85%	6,7800	7,3800	6,7800	23 086	162 254	16:43
BORYSZEW (BRS)	6,4000	-3,03%	6,6000	6,6400	6,4000	49 663	320 811	16:24
BOS	10,2200	0,20%	10,2600	10,3800	10,2000	8 579	87 932	16:46
BOWIM (BOW)	4,4900	-0,22%	4,5600	4,6000	4,4900	5 840	26 584	16:45
BRAND24 (B24)	53,8000	-0,37%	54,0000	54,0000	53,8000	77	4 158	16:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	537,2000	-1,61%	545,2000	549,4000	535,4000	59 167	31 973 988	16:48
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	11 564	99 849	16:10
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	15:30
CAPITEA (CAP)	0,4775	0,10%	0,4670	0,4800	0,4670	108 193	51 545	16:38
CAPTORTX (CTX)	37,9000	2,43%	37,3000	38,0000	37,1000	7 616	286 302	16:06
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	199,1000	-0,10%	199,0500	202,2000	194,7500	185 408	36 903 638	16:48
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	273,2000	-0,29%	274,5000	280,0000	272,2000	141 021	38 697 586	16:48
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4000	-4,35%	4,6000	4,8000	4,4000	23 847	107 322	16:40
CEZ	205,6000	-1,15%	208,0000	210,0000	205,6000	111	23 126	16:43
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,4000	5,96%	2,2650	2,4200	2,2650	853 629	1 998 930	16:46
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,7000	-3,40%	23,5000	23,8000	22,7000	22 642	523 500	16:47
CLOUD (CLD)	49,0000	2,51%	48,0000	49,0000	48,0000	302	14 738	15:22
COALENERG (CLE)	1,7250	-1,43%	1,7200	1,7700	1,7100	27 581	47 512	16:21
COGNOR (COG)	7,4600	-1,71%	7,5900	7,5900	7,3500	32 622	243 214	16:42
COLUMBUS (CLC)	6,7000	-2,90%	6,8500	6,9900	6,6700	84 647	573 988	16:47
COMP (CMP)	239,0000	2,58%	230,0000	239,0000	230,0000	869	204 761	16:48
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5120	-1,54%	0,5120	0,5120	0,5100	13 785	7 034	16:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	0,00%	463,0000	470,0000	445,0000	792	365 659	16:44
CREOTECH (CRI)	282,0000	-2,93%	290,0000	290,0000	282,0000	2 536	722 366	16:47
CYBERFLKS (CBF)	165,8000	0,24%	165,0000	165,8000	163,2000	3 672	603 228	16:48
CYFRPLSAT (CPS)	16,7000	-2,62%	17,1750	17,1900	16,6600	573 083	9 627 065	16:48
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,1000	1,48%	46,7000	49,9000	46,3000	15 453	743 857	16:48
DATAWALK (DAT)	119,4800	-2,15%	122,0200	127,2400	116,2000	16 692	2 029 854	16:47
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8000	43	552	15:51
DEBICA (DBC)	82,9000	0,00%	82,9000	83,0000	82,6000	689	57 080	16:35
DECORA (DCR)	74,2000	-0,27%	75,2000	75,2000	71,0000	1 907	139 774	16:45
DEKPOL (DEK)	63,0000	-2,17%	64,2000	64,4000	63,0000	1 312	83 723	16:41
DELKO (DEL)	6,7600	-0,59%	6,8000	6,8400	6,7400	1 988	13 485	16:07
DEVELIA (DVL)	7,2400	-1,09%	7,3100	7,4900	7,2200	60 933	446 818	16:47
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	161,7000	-0,15%	161,6000	163,5500	161,0500	12 986	2 107 482	16:48
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	3 232	271 101	16:48
DIGITREE (DTR)	14,1000	-11,32%	15,5000	15,5000	14,0000	887	13 103	16:48
DINOPL (DNP)	527,0000	0,50%	524,0000	530,2000	523,4000	350 348	184 347 395	16:48
DMGROUP (DMG)	3,7100	-1,85%	3,7800	3,7800	3,7100	813	3 032	16:29
DOMDEV (DOM)	243,0000	4,74%	232,0000	246,5000	226,5000	22 798	5 503 960	16:48
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 643	144 750	16:45
ECHO (ECH)	5,1400	-0,39%	5,1200	5,1600	5,1200	2 029	10 399	16:46
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	1 082	6 256	16:36
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2500	2,05%	46,3000	47,6000	45,7000	17 814	831 534	16:47
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 327	5 669	15:53
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	15:30
ENEA (ENA)	20,1600	-1,66%	20,1400	20,6000	20,1400	523 153	10 615 500	16:48
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,5800	-0,16%	12,6000	12,7000	12,5400	36 874	465 381	16:46
ENERGOINS (ENI)	2,2000	2,80%	2,1200	2,2000	2,1200	23 588	50 773	16:38
ENTER (ENT)	56,2000	-1,23%	56,9000	56,9000	56,2000	4 742	267 870	16:47
EQUNICO (EQU)	0,7720	-0,26%	0,7740	0,7740	0,7040	103 345	76 775	15:30
ERBUD (ERB)	33,7500	1,66%	33,2000	33,8000	33,2000	2 598	87 270	16:35
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	359	12 949	16:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9600	-4,98%	5,2200	5,2200	4,8500	174 363	872 400	16:48
EUROCASH (EUR)	8,3600	-0,24%	8,3800	8,4750	8,3300	138 825	1 162 516	16:46
EUROHOLD (EHG)	2,3000	0,00%	2,2800	2,3000	2,2800	3 636	8 350	16:09
EUROTEL (ETL)	22,7000	0,44%	22,6000	23,3000	22,5000	2 658	60 989	16:46
FABRITY (FAB)	26,9000	-0,37%	26,9000	27,0000	26,6000	418	11 174	16:01
FASING (FSG)	12,1000	0,00%	11,9000	12,1000	11,9000	208	2 477	16:24
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	2 454	91 558	16:48
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	16:17
FORTE SA (FTE)	30,5000	0,66%	30,3000	30,8000	30,0000	671	20 418	16:04
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,1000	17,6000	1 188	21 366	16:46	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	26 274	187 196	16:31
GENOMTEC (GMT)	6,8500	-2,14%	6,8800	7,0000	6,8300	8 144	56 085	16:48
GETIN (GTN)	0,4990	68,58%	0,4480	0,5000	0,3830	11 795 079	5 313 231	16:48
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	155	323	15:22
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	15:01
GPW	53,2000	1,82%	52,3000	53,4500	52,3000	62 521	3 320 309	16:48
GREENX (GRX)	1,7370	-0,17%	1,7400	1,7460	1,7220	258 150	447 752	16:48
GRENEVIA (GEA)	2,6900	1,89%	2,6400	2,7050	2,6400	16 115	43 318	16:48
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	1 642	16 657	15:47
GRUPAAZOTY (ATT)	22,6200	-0,62%	22,7600	23,0600	22,5400	106 149	2 409 644	16:47
GRUPRACUJ (GPP)	62,6000	0,16%	63,8000	63,9000	62,0000	23 820	1 487 825	16:45
GTC	4,0200	-0,74%	4,0400	4,0900	4,0100	1 034	4 201	16:31
HANDLOWY (BHW)	111,8000	-0,89%	112,8000	113,2000	111,0000	56 638	6 325 845	16:48
HARPER (HRP)	6,0600	0,00%	6,0600	6,0600	5,9600	1 653	9 893	16:44
HELIO (HEL)	27,3000	1,87%	27,3000	27,3000	26,8000	1 589	42 886	16:02
HERKULES (HRS)	1,3150	1,15%	1,3000	1,3300	1,2500	87 459	112 984	16:48
HUUUGE-S144 (HUGE)	19,2000	-2,44%	19,6600	19,6800	19,1400	20 423	398 112	16:48
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	78	1 630	16:17
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	15:30
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	15:10
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2000	-0,57%	26,3500	26,4500	26,1500	807	21 227	16:45
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 479	42 462	16:20
IMMOBILE (GKI)	3,6800	4,25%	3,5000	3,7400	3,4400	59 131	215 410	16:47
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1 004	1 235	15:24
IMS	3,8300	-1,03%	3,8700	3,8700	3,8300	5 154	19 839	16:48
INC	1,8150	0,00%	1,8650	1,8850	1,8150	6 363	11 752	15:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	318,0000	1,11%	315,0000	320,0000	311,0000	12 693	4 024 098	16:48
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	1 005	7 140	15:54
INSTALKRK (INK)	39,6000	-1,25%	40,2000	40,2000	39,6000	811	32 479	15:34
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0500	-1,44%	2,0600	2,1400	2,0500	18 320	37 748	16:34
INTERCARS (CAR)	588,0000	0,51%	585,0000	591,0000	585,0000	5 828	3 412 504	16:44
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	15 915	5 900	16:09
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	2 210	15 387	16:37
IPOPEMA (IPE)	2,7100	0,74%	2,7900	2,7900	2,6700	1 212	3 279	16:33
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	15:30
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	12 580	31 953	16:09
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,8000	-0,22%	22,8500	23,1100	22,5500	158 864	3 619 285	16:48
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8820	1,15%	0,8740	0,8840	0,8660	28 724	25 221	16:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,3600	0,93%	17,2000	17,3600	17,1600	5 408	93 223	16:47
KETY (KTY)	909,5000	0,94%	901,0000	912,5000	900,0000	4 272	3 871 061	16:48
KGHM (KGH)	131,8500	0,34%	131,4000	133,3000	131,4000	509 693	67 507 930	16:48
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	14:57
KINOPOL (KPL)	16,0500	-1,53%	16,3000	16,3000	16,0000	8 255	133 300	16:33
KOGENERA (KGN)	58,5000	0,86%	58,2000	58,5000	57,0000	2 848	164 964	16:48
KOMPAP (KMP)	28,0000	9,38%	25,8000	28,0000	25,6000	2 318	60 484	15:38
KOMPUTRON (KOM)	5,8400	1,04%	5,8600	5,8800	5,7200	1 563	9 039	16:38
KPPD (KPD)	30,6000	0,66%	30,4000	31,4000	30,0000	258	7 847	15:51
KRAKCHEM (KCH)	0,9640	1,69%	0,9480	0,9680	0,9240	1 668	1 566	16:21
KRKA (KRK)	862,0000	3,61%	854,0000	862,0000	832,0000	70	58 754	16:32
KRUK (KRU)	406,0000	1,73%	402,5000	407,6000	402,5000	24 334	9 853 677	16:48
KRVITAMIN (KVT)	9,7600	-0,81%	9,8800	9,8800	9,7400	1 936	18 899	16:41
KSGAGRO (KSG)	2,6300	-1,87%	2,6800	2,6800	2,6300	9 092	24 137	15:53
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	237	675	16:37
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	8 041	59 932	16:45
LESS (LES)	0,2600	4,42%	0,2500	0,2600	0,2320	23 630	5 905	16:39
LIBET (LBT)	1,4200	1,43%	1,4350	1,4350	1,3300	3 307	4 460	15:24
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	14:54
Reklama
LPP	14 520,0000	0,38%	14 505,0000	14 660,0000	14 355,0000	4 096	59 314 620	16:48	Reklama
LSISOFT (LSI)	23,8000	3,48%	23,0000	23,8000	23,0000	915	21 352	16:29
LUBAWA (LBW)	8,7000	1,75%	8,5500	8,7600	8,5000	233 083	2 015 825	16:48
MABION (MAB)	10,0000	0,00%	10,1200	10,1600	10,0000	23 507	237 464	16:42
MAKARONPL (MAK)	19,2000	-1,84%	19,5600	19,5800	19,2000	2 108	40 637	16:41
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	67,2000	283	19 405	16:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	3 011	21 957	16:19
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	462	3 004	15:19
MBANK (MBK)	789,4000	0,66%	781,0000	799,6000	781,0000	14 182	11 236 272	16:48
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,3000	1,07%	28,0000	28,3000	27,8000	36 170	1 019 076	16:47
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,1500	8,27%	26,4000	28,7000	26,0000	93 190	2 571 905	16:47
MEDINICE (ICE)	7,7100	-1,15%	7,7000	7,7900	7,6600	3 699	28 440	16:29
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 703	49 836	16:20
MERCATOR (MRC)	47,8500	-0,10%	47,5000	48,0000	47,1500	3 380	160 474	16:44
MERCOR (MCR)	25,0000	2,04%	24,8000	25,0000	24,4000	600	14 895	16:48
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7900	3,7900	3,6400	98	358	15:24
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 558	95 810	16:07
MILKILAND (MLK)	1,7400	-2,25%	1,6900	1,7400	1,6900	33 157	56 632	16:48
MILLENNIUM (MIL)	14,4200	-1,84%	14,6900	14,7900	14,3700	2 172 907	31 428 383	16:48
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,1500	2,54%	13,8800	14,3300	13,7100	227 191	3 201 890	16:48
MLPGROUP (MLG)	84,2000	0,96%	84,0000	84,2000	82,2000	387	31 967	15:39
MLSYSTEM (MLS)	17,4200	-0,34%	17,2400	17,5000	17,2400	2 566	44 728	16:45
MOBRUK (MBR)	301,0000	2,03%	297,0000	303,5000	292,0000	7 106	2 123 233	16:48
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,7400	-0,31%	31,1000	31,8400	31,1000	2 358	74 275	16:33
MOLECURE (MOC)	5,7800	-3,34%	5,9700	6,0400	5,6700	53 943	313 990	16:48
MONNARI (MON)	4,8000	-0,41%	4,8200	4,8200	4,7200	8 732	41 673	16:13
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,8000	-0,51%	7,9000	7,9000	7,8000	1 746	13 678	16:43
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	22 761	129 596	16:48
MOVIEGAME (MOV)	15,2000	-1,81%	15,3200	15,4000	15,1600	1 171	17 809	16:26
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 744	146 875	16:20
MUZA (MZA)	12,8000	-6,57%	13,3000	13,7000	12,0000	8 531	106 951	15:55
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	15 443	41 200	16:38
NEUCA (NEU)	685,0000	0,15%	690,0000	690,0000	682,0000	603	413 479	16:47
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	4 216	294 099	16:47
NEXITY (NXG)	1,7600	-10,20%	1,8600	1,9600	1,7400	1 587	2 906	15:38
NOCTILUCA (NCL)	105,0000	1,94%	103,0000	105,0000	102,0000	3 938	409 343	16:23
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,3300	2,47%	1,2900	1,3300	1,2620	30 700	39 555	16:36
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	15:04
NTCAPITAL (NTC)	0,6220	-1,89%	0,6160	0,6380	0,6160	15 527	9 632	16:19
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 240	21 595	15:59
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	240	2 178	16:30
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	23 599	237 064	16:46
ONESANO (ONO)	0,9080	-3,61%	0,9100	0,9380	0,9060	6 827	6 220	15:20
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	3 900	368 627	16:13
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	60	229	16:26
ORANGEPL (OPL)	9,1540	-0,80%	9,2500	9,3340	9,1040	545 545	5 001 014	16:48
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	16:38
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	101	3 939	15:30
OTLOG (OTS)	15,4800	1,31%	15,1800	15,5000	15,0600	776	11 799	16:47
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	29	152	15:56
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	15,9000	0,63%	15,9000	15,9000	15,9000	120	1 908	16:48
PASSUS (PAS)	59,0000	-1,67%	60,0000	61,6000	59,0000	4 044	242 775	16:32
PATENTUS (PAT)	3,4600	-2,54%	3,5600	3,5600	3,3300	28 499	96 115	16:42
PBG	#0,0200	11,11%	-	-	-	-	-	15:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6500	-2,21%	2,7100	2,7200	2,6400	7 463	20 001	16:33
PCCROKITA (PCR)	68,8000	0,58%	68,6000	68,8000	68,1000	3 882	265 609	16:46
PCFGROUP (PCF)	5,4800	-1,26%	5,6200	5,7000	5,4400	47 858	264 631	16:46
PEKABEX (PBX)	17,9000	-0,28%	17,9500	17,9500	17,5000	6 756	119 502	16:28
PEKAO (PEO)	189,9000	0,80%	189,4000	191,5000	189,3000	420 297	80 047 427	16:48
Reklama
PEPCO (PCO)	21,1300	-0,56%	21,2500	21,4900	21,0100	787 657	16 683 773	16:48	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	81 143	79 951	16:44
PGE	11,3450	-1,52%	11,5200	11,6300	11,3450	4 341 643	50 132 294	16:48
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	16:46
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4100	2 841	9 947	16:46
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	4 527	44 715	16:48
PHOTON (PEN)	3,2600	-0,61%	3,3000	3,3400	3,2500	6 021	19 801	16:32
PKNORLEN (PKN)	85,5200	1,28%	84,4400	85,9400	84,4400	2 671 855	228 303 123	16:48
PKOBP (PKO)	78,3000	1,77%	77,0000	78,5000	77,0000	2 849 715	222 518 199	16:48
PKPCARGO (PKP)	15,4300	0,19%	15,5000	15,6000	15,3400	39 527	611 379	16:47
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	526	156 755	16:38
PLAZACNTR (PLZ)	2,4200	-2,42%	2,4600	2,4600	2,4200	5 908	14 450	16:48
PMPG (PGM)	2,3700	-3,27%	2,4500	2,4500	2,3700	3 607	8 550	16:29
POLENERGIA (PEP)	60,4000	1,34%	59,6000	60,6000	59,6000	1 736	104 258	16:41
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,5750	-2,03%	4,6050	4,6700	4,5500	226 759	1 039 761	16:47
POLTREG (PTG)	32,9000	-0,30%	32,7000	32,9000	32,7000	442	14 503	16:41
POLWAX (PWX)	1,3950	-1,41%	1,4250	1,4250	1,3950	1 691	2 401	16:48
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	6	135	15:22
PROJPRZEM (PJP)	17,3000	-0,57%	17,4000	17,4000	17,2000	518	8 940	16:37
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	16:29
PTWP (PTW)	106,0000	2,91%	99,0000	106,0000	97,5000	1 222	124 985	16:43
PULAWY (ZAP)	52,0000	-0,38%	51,2000	52,2000	51,0000	572	29 517	16:41
PURE (PUR)	4,4560	0,36%	4,4400	4,4900	4,2660	25 669	113 566	16:47
PZU	62,0800	1,77%	61,0000	62,2600	60,5200	2 661 051	162 880 879	16:48
QNATECHNO (QNA)	29,5000	4,24%	28,4000	29,7000	28,4000	1 695	49 795	16:14
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	15:30
QUERCUS (QRS)	10,6500	-0,93%	10,6000	10,8000	10,6000	5 172	55 297	16:08
RAEN (RAE)	0,3010	-1,15%	0,3050	0,3050	0,3005	15 752	4 772	16:43
RAFAKO (RFK)	0,1924	-0,82%	0,1950	0,1986	0,1902	2 256 308	438 899	16:47
RAFAMET (RAF)	61,5000	-9,56%	67,0000	70,0000	61,0000	7 556	478 311	16:47
RAINBOW (RBW)	130,3000	-0,31%	131,0000	132,6000	129,0000	61 459	8 050 990	16:48
RANKPROGR (RNK)	4,0700	-0,25%	4,0800	4,0900	3,9600	7 437	30 182	16:23
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,2200	1,56%	5,1200	5,2200	5,1200	10 766	55 470	16:43
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	14:50
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	352	33 876	16:24
ROPCZYCE (RPC)	27,7000	0,00%	27,5000	27,7000	27,5000	602	16 633	16:34
RYVU (RVU)	30,8500	-1,75%	31,3000	31,5500	30,4500	15 969	492 204	16:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	515,8000	0,55%	514,0000	521,0000	514,0000	44 127	22 875 147	16:48
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	15:16
SCPFL (SCP)	157,6000	3,28%	152,8000	157,6000	152,0000	825	127 315	16:48
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 325	87 058	16:40
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 277	45 850	16:42
SELVITA (SLV)	28,8000	-0,69%	29,4000	29,4000	28,5000	31 917	919 842	16:45
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	65 541	31 423	15:12
SHOPER (SHO)	50,6000	-2,32%	52,0000	52,6000	49,5000	25 109	1 274 463	16:48
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8000	-1,42%	1,7720	1,8220	1,7380	15 867	28 050	16:25
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,2000	-3,37%	82,8000	82,8000	80,2000	226	18 291	16:40
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	15:30
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	101	58 904	15:55
STALEXP (STX)	3,0750	0,16%	3,0700	3,1000	3,0600	41 058	126 642	16:28
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	83	21 121	15:54
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5800	8,5800	8,4800	4 746	40 364	16:29	Reklama
STAPORKOW (ZUK)	3,1800	-4,79%	3,3000	3,3000	3,0600	8 667	27 711	16:45
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:47
SUNEX (SNX)	7,4000	3,21%	7,3400	7,9400	7,3400	47 085	359 364	16:48
SYGNITY (SGN)	115,5000	2,21%	113,0000	116,0000	111,5000	2 925	333 646	16:40
SYNEKTIK (SNT)	199,3000	-0,45%	202,6000	203,0000	197,0000	19 004	3 777 712	16:48
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,0000	120,5000	705	85 646	15:29
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5020	-3,23%	8,7860	8,8400	8,5000	1 827 595	15 769 393	16:48
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	15:30
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	55,0000	-1,61%	55,9000	56,0000	54,6500	146 001	8 017 739	16:48
TORPOL (TOR)	37,0000	-0,94%	37,0000	37,2500	36,9500	3 726	137 897	16:48
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0700	0,78%	9,0300	9,0900	8,9500	65 454	590 486	16:47
TRAKCJA (TRK)	2,1900	-1,13%	2,2200	2,2300	2,1700	38 957	85 369	16:48
TRANSPOL (TRN)	4,2900	-0,92%	4,2300	4,3000	4,2300	7 276	31 095	16:33
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	16:20
TSGAMES (TEN)	84,5000	0,60%	84,0000	84,7000	83,4000	6 715	563 699	16:48
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	15:11
ULTGAMES (ULG)	11,4500	0,88%	11,2500	11,5000	11,0000	1 249	14 174	16:33
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	-3,90%	11,5500	11,5500	11,1000	5 268	59 195	16:43
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9200	2,06%	7,7600	7,9400	7,6600	1 705	13 368	15:58
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	733	103 907	16:47
URTESTE (URT)	49,0000	0,41%	48,8000	49,2000	47,4000	258	12 615	16:12
VERCOM (VRC)	120,0000	-0,66%	120,0000	120,6000	118,6000	2 530	302 885	16:48
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	512,0000	506,0000	192	97 808	15:29
VINDEXUS (VIN)	11,3000	-0,44%	11,4500	11,5000	11,2000	4 524	51 688	16:19
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	0,77%	0,5220	0,5360	0,5220	18 557	9 861	16:00
VOTUM (VOT)	44,2000	-0,11%	44,2000	44,9000	44,1000	5 440	241 202	16:39
VOXEL (VOX)	165,0000	0,61%	164,6000	165,0000	163,6000	6 187	1 020 492	16:44
VRG	3,7700	-0,79%	3,8000	3,8000	3,7700	1 489	5 618	16:37
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6400	2,5900	6 334	16 441	16:13
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	14:52
WAWEL (WWL)	652,0000	-3,55%	672,0000	676,0000	650,0000	77	50 930	16:44
WIELTON (WLT)	5,9600	1,02%	5,9500	5,9600	5,8800	224 126	1 322 613	16:47
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	11 122	3 644	15:30
WIRTUALNA (WPL)	81,9000	0,24%	82,0000	83,4000	81,0000	14 689	1 201 634	16:47
WITTCHEN (WTN)	18,8400	-0,32%	19,1600	19,1600	18,8000	5 534	104 605	16:48
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	1 036	3 634	16:48
XTPL (XTP)	75,1000	-4,21%	78,3000	78,4000	75,1000	3 027	231 398	16:48
XTRADEBDM (XTB)	72,6200	3,74%	70,3200	73,2000	70,3000	667 956	48 293 259	16:48
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,7400	-4,25%	21,6600	21,8800	20,7000	1 829 984	38 510 006	16:48
ZAMET (ZMT)	0,8420	-0,71%	0,8520	0,8520	0,8400	10 275	8 668	15:49
ZEPAK (ZEP)	24,4000	-2,01%	24,9000	25,0000	23,2500	35 764	869 009	16:48
ZREMB (ZRE)	6,6400	5,40%	6,3000	6,6400	6,2800	53 205	341 306	16:48
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.