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	104 106,29	-0,56%	104 745,86	105 315,63	104 066,55	104 691,71	1 640 357 858	16:42
WIG20	2 819,91	-0,89%	2 843,48	2 862,78	2 819,91	2 845,37	1 346 124 637	16:57
WIG30	3 667,57	-0,81%	3 699,04	3 721,51	3 667,57	3 697,59	1 515 587 713	16:57
mWIG40	8 005,54	0,33%	7 983,27	8 049,45	7 974,01	7 978,82	285 820 416	16:42
sWIG80	28 538,97	-0,89%	28 757,76	28 791,56	28 538,97	28 794,99	39 980 936	16:42
WIG-BANKI	16 273,48	-0,96%	16 369,44	16 532,37	16 266,60	16 431,56	483 245 174	16:42
WIG-BUDOW	8 119,85	-1,56%	8 241,14	8 259,39	8 103,23	8 248,40	24 813 337	16:42
WIG-CHEMIA	9 158,55	-1,40%	9 320,76	9 334,10	9 133,61	9 288,45	2 582 490	16:42
WIG-ENERG	4 401,08	1,07%	4 383,19	4 494,29	4 383,19	4 354,43	117 510 068	16:42
WIG-INFO	9 818,66	0,67%	9 820,64	9 876,14	9 734,85	9 753,56	26 383 273	16:42
WIG-MEDIA	7 209,39	0,26%	7 204,61	7 268,78	7 146,07	7 190,52	2 715 402	16:42
WIG-NRCHOM	5 292,14	-0,23%	5 313,83	5 360,41	5 222,23	5 304,20	8 083 077	16:42
WIG-PALIWA	9 003,70	0,19%	8 971,86	9 073,88	8 954,69	8 987,06	255 409 585	16:42
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 613 802 833	15:15
WIG-SPOZYW	3 080,82	-0,41%	3 101,10	3 101,88	3 044,74	3 093,36	872 334	16:42
WIG20lev	554,05	-1,56%	561,99	569,63	552,93	562,82	1 304 649 342	16:42
WIG20short	2 975,51	0,80%	2 954,69	2 978,45	2 934,67	2 951,89	1 304 649 342	16:42
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	397 096 413	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	286 116 096	11:00
mWIG40TR	12 329,59	0,33%	12 295,30	12 397,21	12 281,04	12 288,45	285 820 416	16:42
mWIG40TRlv	19 372,14	0,66%	19 264,74	19 583,95	19 220,07	19 245,31	285 820 416	16:42
mWIG40TRsh	2 332,84	-0,31%	2 339,37	2 342,09	2 319,97	2 340,18	285 820 416	16:42
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	40 275 766	11:00
sWIG80TR	44 011,66	-0,84%	44 349,08	44 401,20	44 011,66	44 383,75	39 980 936	16:42
WIG140	2 019,54	-0,56%	2 032,02	2 043,29	2 018,75	2 030,96	1 624 844 232	16:42
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 305 720 732	11:00
WIG20TR	6 061,22	-0,77%	6 103,58	6 145,76	6 055,16	6 108,37	1 304 649 342	16:42
WIG20TRlev	5 084,44	-1,55%	5 156,07	5 227,40	5 074,20	5 164,72	1 304 649 342	16:42
WIG20TRsht	2 788,80	0,79%	2 769,61	2 791,55	2 750,51	2 766,86	1 304 649 342	16:42
WIG30TR	7 735,68	-0,73%	7 795,61	7 842,97	7 732,01	7 792,55	1 465 327 485	16:42
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	938 288	15:15
WIGdiv	2 327,80	-0,34%	2 341,12	2 350,80	2 321,85	2 335,71	405 249 898	16:42
WIGdivplus	2 120,62	-0,64%	2 133,82	2 148,77	2 119,23	2 134,23	728 972 121	16:42
WIG.GAMES	18 135,06	-1,07%	18 306,32	18 371,36	18 054,62	18 330,89	40 922 036	16:42
WIG-GORNIC	4 268,02	0,27%	4 301,32	4 309,81	4 246,28	4 256,57	105 100 185	16:42
WIG-GRY	23 358,03	-1,62%	23 741,16	23 819,29	23 306,63	23 743,60	43 134 345	16:42
WIGind	17 131,82	-0,74%	17 300,65	17 329,75	17 118,73	17 259,41	15 531 722	16:42
WIG-LEKI	3 315,08	-1,20%	3 394,02	3 394,02	3 304,88	3 355,24	922 800	16:42
WIGmed	18 309,77	-0,15%	18 384,90	18 433,67	18 218,36	18 336,61	47 397 671	16:42
WIG-MOTO	8 629,78	2,18%	8 451,64	8 717,00	8 365,35	8 445,31	11 394 100	16:42
WIG.MS-BAS	17 271,66	1,26%	17 093,18	17 548,24	17 093,18	17 057,34	207 460 064	16:42
WIG.MS-ECM	8 762,09	-0,96%	8 857,43	8 886,87	8 741,28	8 847,15	169 716 858	16:42
WIG.MS-FIN	19 734,48	-1,31%	19 957,46	20 074,65	19 720,81	19 996,37	501 802 357	16:42
WIG-ODZIEZ	11 290,34	0,16%	11 297,06	11 541,77	11 236,82	11 271,92	144 588 560	16:42
WIGtechTR	18 649,72	-0,11%	18 708,36	18 791,93	18 581,97	18 669,63	130 004 098	16:42
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	508 819	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,39%	2,5600	2,5800	2,5300	9 113	23 162	16:34	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	15:30
11BIT (11B)	213,2000	0,85%	213,4000	214,2000	207,0000	19 152	4 034 861	16:41
3RGAMES (3RG)	0,8100	-2,64%	0,8200	0,8360	0,8100	38 413	31 466	16:38
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	64 114	275 782	16:28
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	1 823	176 592	16:42
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	690	20 605	16:37
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	7 075	165 544	16:31
ADIUVO (ADV)	0,9200	0,44%	0,9180	0,9300	0,8860	30 178	27 202	16:39
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	1 176	5 593	16:26
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	15:48
AILLERON (ALL)	19,9600	1,32%	19,9000	20,4000	19,6800	19 247	381 554	16:23
AIRWAY (AWM)	0,4075	-2,98%	0,4200	0,4485	0,3855	2 251 160	943 568	16:42
ALIOR (ALR)	93,2600	-1,42%	94,4600	95,5200	93,0000	345 987	32 679 686	16:42
ALLEGRO (ALE)	33,9500	-1,85%	34,5000	34,8400	33,9250	1 886 295	64 489 785	16:42
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	2 304	5 002	16:37
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 746	99 810	16:25
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)	15,6400	-0,76%	15,8000	15,9000	15,6200	40 578	637 900	16:42
ANSWEAR (ANR)	27,9500	-2,44%	28,6500	28,8000	27,8000	12 505	350 715	16:39
APATOR (APT)	19,6200	-1,90%	19,9200	19,9600	19,6200	5 063	100 045	16:37
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)	10,8000	0,00%	10,7200	11,1400	10,7200	93 725	1 028 746	16:40
ARLEN (ARL)	36,2350	-0,45%	36,5500	36,9500	36,0650	37 180	1 360 283	16:32
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 220	96 114	16:31
ASBIS (ASB)	25,1400	2,44%	24,8200	25,3200	24,6600	190 630	4 774 904	16:42
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)	205,2000	1,48%	203,0000	205,8000	202,0000	80 320	16 404 802	16:42
ASSECOSEE (ASE)	81,0000	1,89%	81,0000	84,5000	79,7000	4 983	407 484	16:41
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 961	344 987	16:35
ATAL (1AT)	64,1000	-0,47%	64,7000	64,8000	63,9000	7 960	510 672	16:34
ATENDE (ATD)	3,2600	-0,61%	3,2800	3,2800	3,1800	16 418	52 653	16:35
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	3 715	14 075	16:28
ATREM (ATR)	36,0000	1,69%	35,4000	36,0000	34,8000	6 372	225 205	16:42
AUTOPARTN (APR)	20,3500	-1,21%	20,5500	21,0000	20,2500	241 092	4 954 419	16:41
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 130,0000	-1,26%	3 145,0000	3 190,0000	3 105,0000	5 424	17 057 480	16:41
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7200	2,16%	4,7200	4,7400	4,6600	4 724	22 277	16:21
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	15:12
BIOCELTIX (BCX)	105,4000	1,35%	102,2000	106,2000	101,2000	9 336	969 419	16:39
BIOMAXIMA (BMX)	14,4500	-1,70%	14,7000	14,7500	14,2500	7 630	111 012	16:19
BIOMEDLUB (BML)	5,1000	-2,86%	5,2200	5,2500	5,0500	86 976	447 904	16:37
BIOPLANET (BIP)	19,0000	2,70%	18,4000	19,0000	18,4000	147	2 739	16:14
BIOTON (BIO)	4,0500	-0,74%	4,1700	4,1700	4,0500	7 134	29 347	16:29
BLOOBER (BLO)	27,9000	-2,28%	28,5000	28,8000	27,9000	8 217	232 584	16:42
BNPPPL (BNP)	108,0000	1,41%	106,5000	108,0000	105,0000	2 119	226 542	16:33
BOGDANKA (LWB)	23,7000	1,07%	23,5000	24,0000	23,1000	36 734	868 226	16:41
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,3800	-4,20%	6,6600	6,7200	6,3600	205 979	1 338 219	16:42
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	10 817	111 190	16:42
BOWIM (BOW)	4,7700	-0,21%	4,7800	4,7800	4,7000	2 848	13 480	16:41
BRAND24 (B24)	55,8000	0,36%	55,8000	55,8000	54,0000	26	1 443	16:37
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	543,0000	-2,55%	552,4000	557,2000	541,4000	33 316	18 305 521	16:42
BUMECH (BMC)	8,2700	-0,96%	8,3300	8,4900	8,2300	6 315	52 731	16:42
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)	34,8000	3,26%	33,7000	34,8000	33,7000	8 528	292 392	16:39
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	202,2000	-1,12%	204,2000	204,9000	200,9000	192 413	39 036 378	16:42
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	275,9000	-1,75%	278,0000	282,4000	274,4000	126 003	35 089 466	16:42
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	11 800	269 788	16:31
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	29 785	54 394	16:32
COGNOR (COG)	7,4050	-2,31%	7,5800	7,5800	7,3700	18 315	137 139	16:42
COLUMBUS (CLC)	7,0400	-7,25%	7,5900	7,5900	6,9000	206 014	1 461 559	16:42
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	856	206 259	16:42
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	94 575	94 103	16:35
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	29 391	15 248	16:42
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,88%	459,0000	459,0000	440,0000	472	213 770	16:40
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	6 424	1 860 588	16:39
CYBERFLKS (CBF)	167,0000	-1,53%	169,4000	170,0000	165,4000	3 145	530 348	16:33
CYFRPLSAT (CPS)	17,6000	-0,20%	17,5000	17,8750	17,4100	761 282	13 426 692	16:42
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,3000	4,80%	37,3000	40,3000	36,0000	50 140	1 872 206	16:42
DATAWALK (DAT)	115,6400	1,00%	115,4000	117,5200	113,0000	6 917	799 147	16:36
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	1 202	99 678	16:34
DECORA (DCR)	76,4000	-1,55%	77,4000	78,0000	75,8000	686	53 033	16:07
DEKPOL (DEK)	64,2000	1,90%	63,0000	64,2000	62,6000	1 986	125 906	16:42
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:03
DEVELIA (DVL)	7,7300	0,39%	7,7000	7,8300	7,3700	716 324	5 399 440	16:41
DGA	17,1000	6,21%	16,8500	17,9500	16,8000	1 511	25 730	16:31
DIAG (DIA)	167,3000	0,06%	165,1500	169,3000	165,1000	14 743	2 476 137	16:40
DIGITANET (DIG)	82,2000	0,24%	82,4000	83,0000	81,1000	2 401	197 957	16:36
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 634	24 446	14:37
DINOPL (DNP)	522,0000	-0,76%	528,2000	530,6000	519,8000	115 447	60 776 197	16:42
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	235,0000	-1,26%	236,0000	244,5000	232,5000	5 663	1 347 303	16:42
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	432	9 176	16:30
ECBSA (ECB)	34,6000	12,52%	31,1500	35,8500	30,3000	9 192	307 123	16:41
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	13 789	659 758	16:42
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	5 660	14 152	16:36
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)	20,6200	5,42%	19,8500	21,2200	19,7200	1 433 695	29 807 797	16:42
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	11,9800	-0,50%	12,1000	12,1200	11,9800	19 395	234 108	16:42
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	647	1 371	16:19
ENTER (ENT)	57,2000	-1,55%	58,0000	58,0000	56,4000	4 446	253 536	16:39
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	11 726	407 249	16:35
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	34,9000	694	24 644	16:39
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1600	-5,49%	5,4200	5,5400	5,0000	289 333	1 516 882	16:41
EUROCASH (EUR)	8,4700	-2,14%	8,6550	8,6550	8,4000	162 794	1 378 624	16:42
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)	11,0000	-4,35%	11,5000	11,5000	10,9500	2 591	28 485	16:23
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)	29,4000	0,00%	29,3000	29,8000	28,6000	16 576	486 729	16:32
Reklama
GAMEOPS (GOP)	16,5000	-1,08%	16,6800	16,6800	16,2000	1 602	26 386	16:26	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 782	73 685	16:38
GENOMTEC (GMT)	6,8500	1,48%	6,7500	7,0000	6,6900	29 711	201 893	16:35
GETIN (GTN)	0,8220	-0,84%	0,8490	0,8500	0,8190	3 189 454	2 667 820	16:41
GIGROUP (GIG)	2,0900	-10,30%	2,3000	2,3000	2,0000	73 686	153 137	16:36
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,0500	-0,78%	51,0500	51,7500	51,0500	24 088	1 239 473	16:42
GREENX (GRX)	1,7390	-1,19%	1,7700	1,7700	1,7200	203 968	355 390	16:42
GRENEVIA (GEA)	2,5600	1,59%	2,5500	2,6150	2,5100	93 589	240 814	16:41
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	22,8200	-2,48%	23,4600	23,5000	22,8200	89 439	2 072 442	16:42
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	24 189	1 511 818	16:36
GTC	3,9900	-1,97%	4,0600	4,0600	3,9500	2 631	10 545	16:34
HANDLOWY (BHW)	120,0000	0,50%	119,6000	121,4000	119,4000	74 528	8 982 354	16:41
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	89	523	16:37
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	3 307	3 402	16:37
HUUUGE-S144 (HUGE)	18,0800	-0,11%	18,1000	18,1400	17,9000	17 430	313 810	16:42
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)	26,3000	-0,75%	26,6000	28,5000	25,9000	11 220	296 784	16:39
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,1000	-0,66%	30,1000	30,8000	29,9000	1 470	44 260	16:33
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	25 980	102 059	16:23
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)	311,5000	0,00%	311,0000	314,5000	308,5000	3 712	1 154 295	16:41
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	676	4 888	16:23
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)	2,1900	0,00%	2,1800	2,2400	2,1800	2 478	5 496	16:21
INTERCARS (CAR)	584,0000	4,10%	560,0000	585,0000	556,0000	11 226	6 418 983	16:42
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	21,3600	-0,42%	21,5500	21,8400	21,2100	262 978	5 644 414	16:42
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 893	5 453	16:36
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)	16,8200	-1,06%	17,4600	17,5200	16,8200	10 982	188 950	16:36
KETY (KTY)	891,0000	-0,45%	894,5000	908,0000	889,5000	7 371	6 627 107	16:42
KGHM (KGH)	129,4000	0,39%	128,2000	130,6500	128,2000	759 618	98 538 033	16:42
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)	57,0000	-0,52%	57,3000	57,4000	56,9000	3 646	208 166	16:38
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,9000	-7,23%	6,2800	6,2800	5,3400	102 760	590 712	16:42
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	66	54 780	16:42
KRUK (KRU)	398,0000	-0,92%	404,0000	406,7000	397,5000	28 902	11 590 690	16:42
KRVITAMIN (KVT)	9,7000	0,41%	9,6400	9,7000	9,5800	2 118	20 420	16:19
KSGAGRO (KSG)	2,8500	-2,73%	2,9000	2,9600	2,8500	5 970	17 146	16:32
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	14 830,0000	1,09%	14 700,0000	15 250,0000	14 700,0000	6 598	98 618 225	16:42
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	8,6100	767 384	6 686 587	16:42
MABION (MAB)	9,7600	-1,31%	9,9000	9,9000	9,7500	11 506	112 833	16:41
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	17 980	140 214	16:24
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	15:31
MBANK (MBK)	787,4000	-1,33%	780,6000	818,6000	780,6000	27 428	22 122 384	16:42
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,1000	-0,37%	27,0000	27,3000	26,9000	2 904	78 778	16:41
MDIENERGIA (MDI)	1,2200	2,09%	1,1950	1,2450	1,1950	158	190	16:42
MEDICALG (MDG)	24,7000	-0,40%	24,8500	25,5000	24,5000	11 645	288 676	16:41
MEDINICE (ICE)	7,9000	-0,88%	8,0000	8,0000	7,9000	6 414	50 949	16:39
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	3 697	170 456	16:37
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	1 682	61 244	16:26
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	23 471	42 439	16:19
MILLENNIUM (MIL)	14,3700	0,49%	14,3500	14,6600	14,3200	1 247 436	18 090 717	16:42
MIRACULUM (MIR)	0,8600	2,63%	0,8380	0,8600	0,8360	24 010	20 418	16:36
MIRBUD (MRB)	13,3400	-2,27%	13,6300	13,7300	13,3200	113 934	1 539 184	16:42
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	15:51
MLSYSTEM (MLS)	17,0200	-1,62%	17,3000	17,4800	16,6000	10 447	177 700	16:41
MOBRUK (MBR)	287,5000	2,68%	280,0000	287,5000	280,0000	5 921	1 675 120	16:42
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,64%	31,3000	31,6200	31,0200	7 542	237 638	16:37
MOLECURE (MOC)	5,5500	3,16%	5,3800	5,5800	5,3800	32 372	176 816	16:41
MONNARI (MON)	4,7200	-1,46%	4,7000	4,8400	4,7000	6 671	31 518	16:17
MOSTALPLC (MSP)	15,3500	-0,65%	15,4500	15,4500	15,2000	157	2 394	16:31
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 276	10 159	16:31
MOSTALZAB (MSZ)	5,8500	2,09%	5,8100	5,9000	5,7500	22 856	133 446	16:38
MOVIEGAME (MOV)	14,8400	-2,11%	15,2000	15,2000	14,8400	2 061	30 986	16:41
MURAPOL (MUR)	39,2000	0,26%	39,2500	39,4500	39,1000	1 876	73 766	16:39
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)	2,6450	1,73%	2,5950	2,7000	2,5350	91 239	235 588	16:32
NEUCA (NEU)	687,0000	-1,01%	699,0000	700,0000	687,0000	784	545 631	16:41
NEWAG (NWG)	71,7000	-1,78%	72,6000	73,0000	70,3000	3 408	244 024	16:39
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	97,6000	-2,40%	100,0000	100,5000	97,4000	962	94 454	16:40
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 666	39 016	16:25
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	15:57
NTCAPITAL (NTC)	0,6400	-1,23%	0,6520	0,6600	0,6320	37 269	24 241	16:41
NTTSYSTEM (NTT)	10,2000	0,00%	9,3000	10,2000	9,3000	8 335	79 695	16:41
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0200	5 721	51 722	16:27
ONDE (OND)	9,9000	-0,70%	10,0200	10,0800	9,8500	17 395	172 879	16:41
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)	3,9000	0,52%	3,8800	3,9000	3,7400	1 270	4 914	16:31
ORANGEPL (OPL)	9,2140	0,81%	9,0820	9,3420	9,0820	875 420	8 120 310	16:42
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	4 438	237 943	16:22
PATENTUS (PAT)	3,6300	1,97%	3,6800	3,7200	3,5400	6 368	23 156	16:35
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	7 651	505 842	16:41
PCFGROUP (PCF)	5,1900	-1,14%	5,1000	5,3300	5,0600	67 312	349 636	16:40
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	181,8500	-1,70%	184,3500	186,0500	181,5000	636 575	117 239 619	16:42	Reklama
PEPCO (PCO)	21,5400	-0,51%	21,1000	21,7000	20,6200	1 275 022	27 380 543	16:42
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,5400	1,18%	11,4250	11,8500	11,4250	3 949 620	46 118 830	16:42
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)	3,2700	-2,10%	3,4000	3,4000	3,2400	14 936	49 387	16:24
PKNORLEN (PKN)	82,2500	0,18%	82,0000	82,9100	81,6100	3 116 158	256 929 418	16:42
PKOBP (PKO)	74,6200	-0,82%	75,2400	75,6000	74,5600	3 251 471	244 320 465	16:42
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	99 514	1 599 121	16:41
PLAYWAY (PLW)	318,0000	-0,93%	321,0000	321,5000	317,0000	2 022	646 298	16:41
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	11 946	716 020	16:35
POLICE (PCE)	9,1800	0,88%	9,1200	9,1800	9,0200	114	1 036	16:24
POLIMEXMS (PXM)	4,6800	-1,47%	4,7500	4,8200	4,6800	187 085	881 061	16:42
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	488	47 964	16:42
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	16:01
PURE (PUR)	5,0550	-8,09%	5,4900	5,4900	4,7540	153 802	769 454	16:41
PZU	61,9200	-1,71%	63,0000	63,3400	61,7200	1 029 224	64 416 845	16:42
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)	0,2015	0,25%	0,2010	0,2040	0,1986	1 082 826	217 576	16:40
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,1000	-1,69%	136,4000	136,7000	130,2000	87 167	11 633 393	16:42
RANKPROGR (RNK)	4,0000	-3,26%	4,0900	4,0900	3,9550	14 283	57 356	16:23
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)	117,0000	-0,43%	117,5000	119,5000	117,0000	4 261	502 347	16:35
ROPCZYCE (RPC)	28,2000	8,88%	25,9000	28,2000	25,9000	4 671	126 417	16:36
RYVU (RVU)	32,1500	-0,16%	32,2000	32,4000	31,7000	15 883	510 025	16:40
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-1,31%	22,9000	22,9000	22,6000	55	1 258	16:31
SANPL (SPL)	486,8000	-1,38%	495,2000	498,0000	485,5000	76 008	37 410 908	16:42
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	638	94 140	16:29
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	3 406	29 238	16:40
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	842	30 796	16:25
SELVITA (SLV)	29,0000	-3,97%	30,3000	30,4000	28,1000	31 517	928 709	16:35
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)	49,0000	-1,21%	50,0000	50,0000	49,0000	9 907	488 522	16:42
SILVAIR-REGS (SVRS)	5,8500	-0,85%	5,8000	5,8500	5,5000	4 054	22 491	16:39
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,7280	4,73%	1,6900	1,7300	1,6880	3 075	5 249	16:20
SKARBIEC (SKH)	27,1000	1,50%	26,8000	27,1000	26,8000	475	12 860	16:33
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	26	2 158	16:26
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	15:30
SONEL (SON)	15,7000	-0,95%	15,7000	15,9500	15,7000	602	9 527	16:42
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)	3,0650	-0,81%	3,0600	3,1100	3,0600	71 991	222 105	16:40
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	513	125 708	16:39
Reklama
STALPROFI (STF)	8,6200	0,47%	8,6000	8,7400	8,5800	1 911	16 500	16:36	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)	6,9800	0,29%	6,9600	7,0100	6,9200	3 973	27 610	16:36
SYGNITY (SGN)	112,0000	-2,18%	115,0000	115,0000	110,0000	2 195	248 835	16:25
SYNEKTIK (SNT)	194,9000	3,67%	190,2000	195,0000	180,2000	197 116	37 228 179	16:42
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	122,5000	0,82%	121,5000	122,5000	118,5000	564	68 134	16:40
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4800	0,81%	8,4000	8,6900	8,3100	3 215 955	27 424 565	16:42
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	16:27
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)	58,5500	-1,01%	59,1500	59,5000	58,2500	85 808	5 055 605	16:42
TORPOL (TOR)	38,1000	1,33%	37,6000	38,4500	37,5000	13 185	499 580	16:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6400	0,23%	8,6400	8,7100	8,5400	66 390	572 868	16:28
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	55 871	123 379	16:38
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)	85,5000	-1,84%	87,1000	87,2000	85,0000	15 302	1 314 923	16:42
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	126	1 378	16:30
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)	142,0000	-0,28%	142,0000	144,0000	141,2000	908	129 086	16:40
URTESTE (URT)	48,5000	-4,90%	52,0000	55,0000	48,5000	1 114	55 526	16:12
VERCOM (VRC)	120,8000	-0,17%	121,0000	122,0000	119,4000	932	112 491	16:42
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)	0,5220	1,95%	0,5180	0,5240	0,5160	4 323	2 241	16:27
VOTUM (VOT)	44,8500	1,93%	44,7500	45,1500	44,0500	14 596	653 742	16:28
VOXEL (VOX)	161,2000	0,50%	159,2000	161,4000	159,0000	2 389	383 556	16:38
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)	1,7850	-2,46%	1,8350	1,8350	1,7850	5 520	9 952	16:38
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	15:43
WIELTON (WLT)	6,0400	-1,31%	6,1200	6,1400	5,9800	101 847	616 636	16:39
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)	80,1000	0,38%	80,0000	81,2000	78,8000	22 871	1 819 749	16:39
WITTCHEN (WTN)	19,2200	0,84%	19,0400	19,3000	18,9800	6 229	119 303	16:38
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)	79,7600	-2,09%	81,5000	82,2200	79,6200	534 911	43 473 789	16:42
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7300	0,42%	21,7000	22,0600	21,5500	729 659	15 910 324	16:42
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	4 324	3 658	16:09
ZEPAK (ZEP)	23,3000	-19,52%	27,5000	27,5000	23,1000	474 434	11 445 200	16:42
ZREMB (ZRE)	7,2000	-1,23%	7,3400	7,4000	7,2000	19 469	141 162	16:27
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.