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	106 318,72	0,30%	106 308,97	106 474,23	105 627,24	106 001,95	1 940 508 503	16:45
WIG20	2 897,67	0,28%	2 894,68	2 903,14	2 872,16	2 889,54	1 720 655 068	17:00
WIG30	3 749,94	0,12%	3 751,44	3 759,13	3 722,95	3 745,50	1 825 928 401	17:00
mWIG40	8 011,04	0,21%	8 021,38	8 044,12	7 972,62	7 994,46	192 051 468	16:45
sWIG80	28 820,62	0,37%	28 734,85	28 835,61	28 687,56	28 714,33	36 214 794	16:45
WIG-BANKI	17 076,97	0,58%	17 067,96	17 113,81	16 902,11	16 979,07	394 591 357	16:45
WIG-BUDOW	8 127,12	0,29%	8 115,18	8 135,05	8 066,56	8 103,78	30 082 083	16:45
WIG-CHEMIA	9 153,10	0,27%	9 174,55	9 218,66	9 101,71	9 128,52	2 065 542	16:45
WIG-ENERG	4 469,70	2,14%	4 415,14	4 479,15	4 253,77	4 375,92	132 165 037	16:45
WIG-INFO	10 168,11	-1,27%	10 237,10	10 239,38	10 113,88	10 298,71	36 846 392	16:45
WIG-MEDIA	7 227,08	-0,72%	7 301,59	7 301,59	7 209,63	7 279,39	1 242 714	16:45
WIG-NRCHOM	5 269,77	0,51%	5 224,66	5 286,92	5 223,38	5 243,02	2 994 689	16:45
WIG-PALIWA	9 391,33	-0,02%	9 385,69	9 578,65	9 385,69	9 392,98	478 750 073	16:45
WIG-Poland	111 193,64	0,35%	110 573,96	111 193,64	110 573,96	110 805,54	1 915 171 871	15:15
WIG-SPOZYW	2 993,46	-0,02%	3 005,14	3 036,58	2 982,97	2 994,02	1 578 700	16:45
WIG20lev	582,17	0,46%	581,47	584,86	572,44	579,49	1 695 057 763	16:45
WIG20short	2 905,79	-0,21%	2 907,56	2 930,26	2 899,04	2 911,92	1 695 057 763	16:45
GPWB-B1Y3Y	1 262,79	0,04%	1 262,24	1 262,79	1 262,24	1 262,23	-	16:45
GPWB-B1Y4Y	1 267,08	0,05%	1 266,52	1 267,08	1 266,52	1 266,42	-	16:45
GPWB-B1Y5Y	1 272,19	0,08%	1 271,22	1 272,19	1 271,22	1 271,19	-	16:45
GPWB-B3Y5Y	1 284,05	0,11%	1 282,75	1 284,05	1 282,75	1 282,70	-	16:45
GPWB-B5Y	1 278,39	0,23%	1 275,17	1 278,39	1 275,17	1 275,51	-	16:45
GPWB-BWZ	1 269,68	0,03%	1 269,47	1 269,68	1 269,47	1 269,29	-	16:45
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	654 413 448	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	192 152 950	11:00
mWIG40TR	12 396,33	0,21%	12 412,34	12 447,52	12 336,89	12 370,68	192 051 468	16:45
mWIG40TRlv	19 556,55	0,40%	19 606,96	19 717,75	19 369,36	19 478,32	192 051 468	16:45
mWIG40TRsh	2 324,25	-0,18%	2 321,23	2 335,43	2 314,61	2 328,47	192 051 468	16:45
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	36 241 648	11:00
sWIG80TR	44 531,66	0,37%	44 399,14	44 554,82	44 326,06	44 367,42	36 214 794	16:45
WIG140	2 062,30	0,29%	2 062,23	2 065,42	2 048,65	2 056,24	1 915 565 902	16:45
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 696 760 154	11:00
WIG20TR	6 223,30	0,32%	6 219,41	6 237,59	6 171,01	6 203,19	1 695 057 763	16:45
WIG20TRlev	5 352,07	0,63%	5 345,58	5 376,76	5 262,59	5 318,46	1 695 057 763	16:45
WIG20TRsht	2 720,51	-0,30%	2 722,17	2 743,46	2 714,17	2 728,59	1 695 057 763	16:45
WIG30TR	7 914,55	0,24%	7 914,28	7 930,49	7 854,17	7 895,39	1 791 893 052	16:45
WIG-CEE	2 434,97	-0,07%	2 432,27	2 434,97	2 432,27	2 436,67	1 808 404	15:15
WIGdiv	2 343,59	-0,23%	2 348,21	2 354,77	2 338,88	2 349,07	581 683 041	16:45
WIGdivplus	2 151,89	-0,04%	2 156,59	2 161,70	2 142,11	2 152,77	868 146 123	16:45
WIG.GAMES	17 790,98	-1,82%	18 201,02	18 201,02	17 774,73	18 120,95	40 347 865	16:45
WIG-GORNIC	4 305,39	-1,62%	4 428,25	4 428,25	4 276,98	4 376,35	222 196 121	16:45
WIG-GRY	22 850,55	-1,78%	23 344,13	23 377,47	22 784,84	23 265,16	41 805 753	16:45
WIGind	17 393,31	0,26%	17 364,57	17 430,27	17 339,90	17 347,65	17 889 697	16:45
WIG-LEKI	3 345,86	0,83%	3 347,76	3 353,56	3 292,51	3 318,17	1 003 521	16:45
WIGmed	18 446,46	0,76%	18 395,85	18 449,53	18 323,82	18 307,22	16 652 251	16:45
WIG-MOTO	8 681,78	-0,18%	8 708,78	8 756,93	8 672,77	8 697,87	5 496 477	16:45
WIG.MS-BAS	17 486,88	0,67%	17 557,26	17 561,30	16 921,03	17 370,55	351 151 127	16:45
WIG.MS-ECM	8 988,33	1,95%	8 823,65	9 004,68	8 761,94	8 816,61	294 408 369	16:45
WIG.MS-FIN	20 415,44	0,09%	20 446,77	20 509,39	20 247,58	20 397,64	417 380 203	16:45
WIG-ODZIEZ	11 216,32	1,09%	11 140,77	11 247,82	10 983,78	11 095,72	98 434 955	16:45
WIGtechTR	18 646,55	-0,55%	18 777,63	18 780,56	18 611,99	18 749,84	95 895 601	16:45
WIG-Ukrain	550,48	1,55%	562,51	562,51	550,48	542,09	1 537 538	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,66%	2,5800	2,6300	2,5500	9 109	23 378	16:13	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	24	19	15:30
11BIT (11B)	190,4000	-4,70%	201,6000	202,0000	188,0000	48 935	9 414 828	16:45
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	17 087	13 664	16:38
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	1 878	185 898	16:35
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	154	4 646	16:27
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	5 776	141 604	16:45
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	5 768	5 118	15:47
AGORA (AGO)	9,6000	-0,83%	9,6800	9,7800	9,6000	4 272	41 520	15:58
AGROTON (AGT)	4,5500	-1,09%	4,6500	4,9200	4,5500	3 870	18 254	16:31
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	1 521	31 909	16:28
AIRWAY (AWM)	0,3740	-4,23%	0,3950	0,3975	0,3710	870 679	331 684	16:45
ALIOR (ALR)	101,8000	1,29%	99,9200	103,0500	99,6800	639 856	64 986 312	16:45
ALLEGRO (ALE)	35,2700	0,83%	34,8900	35,2800	34,4600	3 325 790	116 167 216	16:45
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)	21,3500	0,71%	21,2500	21,4500	21,2000	2 949	62 948	16:45
AMICA (AMC)	60,3000	-0,33%	61,0000	61,0000	60,0000	538	32 448	16:42
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6200	-0,13%	15,8600	15,8600	15,5800	50 380	789 334	16:41
ANSWEAR (ANR)	29,5000	2,43%	29,0000	29,6000	29,0000	28 250	827 866	16:45
APATOR (APT)	20,4000	-3,09%	21,0500	21,1000	20,3000	18 160	373 199	16:43
APLISENS (APN)	19,0000	4,68%	18,5000	19,8000	18,2000	5 361	100 125	16:39
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	2 119	95 586	16:18
ARCTIC (ATC)	11,9200	4,56%	11,4400	12,0800	11,4400	179 916	2 129 380	16:45
ARLEN (ARL)	36,9500	0,14%	37,2000	37,2000	36,8800	70 877	2 622 560	16:45
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	7 098	107 814	16:07
ASBIS (ASB)	26,4400	-0,68%	26,9000	26,9000	26,3000	64 950	1 720 983	16:44
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	14:10
ASSECOBS (ABS)	90,6000	1,12%	89,6000	91,0000	88,6000	863	77 727	16:43
ASSECOPOL (ACP)	217,6000	-2,42%	222,0000	222,4000	215,0000	127 184	27 666 799	16:45
ASSECOSEE (ASE)	79,6000	-1,73%	81,8000	81,8000	79,6000	1 595	129 251	16:45
ASTARTA (AST)	51,3000	-0,39%	51,2000	51,7000	50,1000	11 156	569 126	16:38
ATAL (1AT)	67,5000	3,21%	65,6000	68,3000	65,6000	14 073	947 645	16:45
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	22 774	74 883	16:45
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)	3,7400	-0,27%	3,7500	3,7500	3,6900	7 815	28 980	15:47
ATREM (ATR)	46,5000	3,79%	46,1000	46,6000	44,8000	18 881	866 996	16:43
AUTOPARTN (APR)	20,4000	-0,97%	20,6000	20,7500	20,2500	33 352	682 009	16:44
BBIDEV (BBD)	5,1000	-2,86%	5,2000	5,3000	5,1000	3 401	17 519	15:13
BENEFIT (BFT)	3 140,0000	0,64%	3 145,0000	3 180,0000	3 115,0000	1 806	5 684 300	16:45
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)	13,7600	1,18%	13,7000	13,8800	13,6000	3 140	42 866	16:29
BIOCELTIX (BCX)	102,6000	2,19%	100,4000	102,6000	99,7000	7 115	718 763	16:45
BIOMAXIMA (BMX)	14,4000	-0,35%	14,2500	14,4500	14,2000	2 159	30 891	16:35
BIOMEDLUB (BML)	5,1100	2,51%	4,9850	5,1100	4,9600	64 462	322 586	16:45
BIOPLANET (BIP)	16,8000	-6,67%	18,0000	18,0000	16,5000	6 091	103 377	16:37
BIOTON (BIO)	4,1600	0,24%	4,1500	4,1600	4,1200	46 725	193 375	16:42
BLOOBER (BLO)	30,0000	-0,17%	29,8000	30,0000	29,2500	8 438	252 228	16:36
BNPPPL (BNP)	103,5000	0,49%	104,5000	105,0000	103,0000	54 156	5 633 485	16:45
BOGDANKA (LWB)	24,3500	-1,02%	24,5500	24,6000	24,2000	9 454	229 863	16:43
BOOMBIT (BBT)	7,0600	0,57%	7,0800	7,1000	6,8000	6 817	47 743	15:52
BORYSZEW (BRS)	6,3800	0,00%	6,3800	6,4200	6,1800	131 678	828 030	16:44
BOS	10,2400	0,20%	10,2200	10,2800	10,2000	4 015	41 051	16:39
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	968	4 372	15:53
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	52,0000	424	22 368	16:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	538,0000	0,26%	535,2000	540,2000	529,6000	46 697	25 003 595	16:45
BUMECH (BMC)	8,6200	0,12%	8,6300	8,7100	8,5900	4 067	35 129	16:42
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4685	-2,09%	0,4785	0,4795	0,4685	121 807	57 768	16:26
CAPTORTX (CTX)	38,6000	2,12%	38,4000	38,7000	37,8000	9 737	372 576	16:44
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	1 296	7 128	16:17
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	204,5000	2,51%	199,5000	205,0000	196,0000	103 718	20 805 196	16:45
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	268,7000	-1,93%	274,0000	275,7000	267,4000	102 456	27 654 196	16:45
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,9800	8,97%	4,4100	5,0000	3,9700	75 280	333 624	16:43
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	16:19
CIGAMES (CIG)	2,4100	0,42%	2,4200	2,4300	2,3450	377 853	901 147	16:42
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	15:30
CLNPHARMA (CLN)	22,8500	1,56%	22,9500	23,0000	22,1500	10 283	232 814	16:35
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	14:29
COALENERG (CLE)	1,8700	9,04%	1,7350	1,9900	1,7350	323 251	619 544	16:44
COGNOR (COG)	7,4800	-0,33%	7,5050	7,5200	7,4300	35 321	264 217	16:40
COLUMBUS (CLC)	6,8900	1,47%	6,8800	6,9300	6,7000	52 909	360 213	16:35
COMP (CMP)	236,0000	-1,26%	236,0000	237,0000	235,0000	287	67 544	15:47
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	285	128 544	16:39
CREOTECH (CRI)	285,0000	0,18%	283,5000	287,0000	281,0000	2 953	836 107	16:43
CYBERFLKS (CBF)	163,6000	-0,73%	167,0000	167,2000	160,0000	4 349	708 606	16:42
CYFRPLSAT (CPS)	16,8200	0,66%	16,7500	16,9450	16,6900	385 775	6 473 317	16:44
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	4 085	192 715	16:40
DATAWALK (DAT)	117,9800	-0,02%	118,0000	119,9800	114,0000	15 738	1 828 325	16:40
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	533	44 164	16:33
DECORA (DCR)	74,8000	0,81%	74,0000	74,8000	73,2000	1 025	75 612	16:35
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,2000	486	30 522	16:20
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 715	11 733	16:39
DEVELIA (DVL)	7,4400	3,33%	7,1800	7,5500	7,1800	74 749	553 883	16:45
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	165,7000	2,70%	161,3500	166,7000	161,2500	42 608	7 032 647	16:45
DIGITANET (DIG)	84,3000	0,36%	84,0000	84,3000	82,8000	2 173	182 278	16:42
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	546,0000	524,8000	210 734	113 493 668	16:45
DMGROUP (DMG)	3,7700	0,80%	3,7300	3,7800	3,7300	778	2 933	16:22
DOMDEV (DOM)	235,0000	-2,49%	240,0000	240,0000	234,0000	1 444	341 496	16:41
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,3500	0,32%	31,0500	31,7500	31,0000	2 047	63 717	16:24
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 501	53 588	16:26
EDINVEST (EDI)	5,9000	1,72%	5,8000	5,9000	5,7200	1 003	5 781	16:01
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,0000	-0,53%	47,5500	47,5500	46,5000	6 616	310 783	16:44
ELKOP (EKP)	2,5700	1,98%	2,5200	2,5900	2,4600	13 397	33 762	16:44
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3000	0,50%	20,3800	20,5800	19,6200	373 545	7 591 757	16:45
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,5600	-0,16%	12,5800	12,5800	12,3800	32 898	409 721	16:40
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	7 592	16 563	16:45
ENTER (ENT)	55,6000	-1,07%	56,2000	56,8000	55,5000	3 115	173 932	16:45
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	4 175	142 198	16:43
ERG	47,0000	-3,69%	47,0000	47,0000	47,0000	350	16 450	16:38
ESOTIQ (EAH)	36,8000	1,94%	36,1000	36,9000	35,9000	1 392	50 545	15:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1400	5,33%	4,8800	5,5000	4,7000	301 677	1 556 316	16:45
EUROCASH (EUR)	8,4300	1,08%	8,3950	8,4600	8,3250	89 562	751 995	16:44
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)	27,1000	0,37%	27,0000	27,5000	26,7000	2 644	71 839	16:36
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)	37,3000	0,00%	37,3000	37,6000	37,0000	7 301	272 833	16:31
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	3 466	62 131	16:27	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	12 209	85 884	16:43
GENOMTEC (GMT)	6,8500	-2,00%	6,9500	6,9500	6,7600	5 786	39 640	15:55
GETIN (GTN)	0,5570	11,62%	0,5000	0,6580	0,5000	17 915 361	10 457 219	16:45
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,0000	-0,40%	25,9000	25,9000	24,3000	614	15 058	16:14
GPW	53,6000	1,23%	53,4500	53,7500	52,9500	55 369	2 955 353	16:45
GREENX (GRX)	1,7270	-0,17%	1,7400	1,7500	1,7200	191 237	330 321	16:38
GRENEVIA (GEA)	2,7150	2,07%	2,7050	2,7200	2,6500	18 671	50 151	16:35
GRODNO (GRN)	10,1500	0,50%	10,1000	10,2000	9,8200	2 955	29 556	16:20
GRUPAAZOTY (ATT)	22,7600	0,62%	22,6000	23,0000	22,6000	82 824	1 885 382	16:41
GRUPRACUJ (GPP)	63,1000	1,77%	63,6000	63,6000	60,7000	25 600	1 600 543	16:45
GTC	4,0000	-1,96%	4,0800	4,0800	3,9800	13 083	52 363	16:27
HANDLOWY (BHW)	112,0000	0,90%	111,0000	112,0000	110,0000	51 109	5 655 849	16:45
HARPER (HRP)	6,0000	-0,99%	6,0600	6,1200	5,9400	3 132	18 824	16:34
HELIO (HEL)	25,9000	-5,13%	27,3000	27,3000	25,9000	7 032	185 538	16:33
HERKULES (HRS)	1,3100	-0,38%	1,2650	1,3600	1,2500	127 966	166 383	16:45
HUUUGE-S144 (HUGE)	18,9600	-0,21%	19,0200	19,2400	18,6000	15 586	295 814	16:40
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	64	4 702	16:21
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	2,10%	26,4000	26,8000	26,2500	969	25 646	16:40
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 232	93 642	16:35
IMMOBILE (GKI)	3,7000	0,54%	3,6000	3,7500	3,5500	55 285	201 611	16:45
IMPERIO (IMP)	1,2100	-1,63%	1,2300	1,2300	1,2100	82	100	15:14
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	5 776	22 107	16:14
INC	1,8300	0,83%	1,8700	1,8700	1,8300	2 086	3 829	16:20
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	322,0000	0,63%	320,0000	323,0000	318,0000	3 982	1 277 754	16:45
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	14:44
INSTALKRK (INK)	40,2000	-0,25%	40,3000	40,4000	39,5000	540	21 477	16:17
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1700	4,83%	2,1900	2,1900	2,0800	34 625	74 262	16:32
INTERCARS (CAR)	585,0000	0,00%	585,0000	590,0000	585,0000	8 207	4 802 429	16:44
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	1 613	11 188	15:58
IPOPEMA (IPE)	2,7700	2,59%	2,7000	2,7800	2,7000	23 471	63 706	16:38
IZOBLOK (IZB)	28,8000	-0,69%	28,0000	28,8000	28,0000	71	1 989	15:30
IZOLACJA (IZO)	3,8000	-2,06%	3,9000	3,9000	3,8000	11 910	46 213	16:16
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8600	1,46%	4,7000	4,8600	4,6900	3 880	18 732	16:40
JSW	22,6700	-0,48%	23,0400	23,1900	22,5600	162 858	3 716 102	16:45
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8880	0,68%	0,8880	0,8880	0,8640	612	536	16:18
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,5000	0,81%	17,3000	17,5200	17,2000	13 588	236 056	16:35
KETY (KTY)	893,5000	-1,49%	906,5000	912,5000	890,5000	8 139	7 312 989	16:45
KGHM (KGH)	130,0500	-1,70%	134,5000	134,9500	128,8000	1 663 974	217 578 330	16:45
KGL	14,3000	2,88%	13,9000	14,6000	13,9000	2 314	33 230	16:20
KINOPOL (KPL)	15,9500	-1,24%	16,1500	16,1500	15,7500	12 452	198 810	16:38
KOGENERA (KGN)	59,1000	0,68%	58,7000	59,6000	57,4000	8 474	502 249	16:45
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	321	8 642	16:17
KOMPUTRON (KOM)	5,5600	-4,79%	5,8000	5,8600	5,5600	15 257	86 337	16:44
KPPD (KPD)	31,0000	1,31%	31,0000	31,0000	31,0000	33	1 023	16:15
KRAKCHEM (KCH)	0,9620	-0,21%	0,9300	0,9640	0,9280	1 332	1 277	16:32
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	832,0000	149	124 764	16:14
KRUK (KRU)	395,8000	1,77%	391,0000	399,3000	391,0000	30 487	12 054 086	16:45
KRVITAMIN (KVT)	10,2000	4,51%	9,8000	10,4500	9,8000	5 384	54 227	16:45
KSGAGRO (KSG)	2,8500	6,74%	2,7000	2,9700	2,7000	10 073	29 293	16:32
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)	0,2530	-2,69%	0,2590	0,2590	0,2420	3 898	988	16:41
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 033	2 788	15:47
LOKUM (LKD)	21,0000	0,96%	20,8000	21,0000	20,8000	11	229	16:32
Reklama
LPP	14 565,0000	0,41%	14 570,0000	14 670,0000	14 315,0000	4 977	72 146 770	16:45	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	22	508	15:35
LUBAWA (LBW)	8,9350	2,70%	8,7100	9,0700	8,6500	530 206	4 709 746	16:44
MABION (MAB)	10,0000	-0,99%	10,1400	10,1400	9,9700	12 834	128 683	16:45
MAKARONPL (MAK)	18,9400	-2,57%	18,8600	19,2000	18,8600	11 272	213 854	16:38
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)	7,2600	-0,55%	7,3400	7,4600	7,2600	15 616	115 203	16:41
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	788,8000	-0,78%	790,0000	797,8000	781,8000	14 916	11 751 515	16:45
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	9 817	277 683	16:31
MDIENERGIA (MDI)	1,1000	-6,78%	1,2200	1,2200	1,0350	91 143	100 864	16:44
MEDICALG (MDG)	27,7000	-1,42%	28,0000	28,0000	27,0000	18 481	506 499	16:45
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)	29,5000	0,68%	29,3000	29,5000	29,0000	2 161	63 337	16:21
MERCATOR (MRC)	48,0500	1,37%	47,5000	48,7000	47,3500	5 976	288 367	16:45
MERCOR (MCR)	24,6000	-1,60%	25,0000	25,1000	24,3000	1 873	46 855	16:44
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	342	12 675	16:22
MILKILAND (MLK)	1,8000	5,88%	1,7000	2,0000	1,7000	110 163	207 680	16:43
MILLENNIUM (MIL)	14,4400	-0,07%	14,6000	14,6600	14,3500	2 337 941	33 707 680	16:45
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0600	-0,28%	14,2000	14,2900	14,0000	102 810	1 448 444	16:44
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	1 106	90 724	16:20
MLSYSTEM (MLS)	17,0400	-2,18%	17,3000	17,4000	16,9000	7 068	120 431	16:28
MOBRUK (MBR)	300,0000	0,00%	300,5000	302,5000	296,5000	6 904	2 071 367	16:41
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 535	48 783	15:38
MOLECURE (MOC)	5,6900	-1,73%	5,7900	5,8300	5,5000	52 876	299 596	16:43
MONNARI (MON)	4,7700	-0,83%	4,8100	4,8100	4,7400	7 892	37 655	15:45
MOSTALPLC (MSP)	15,5000	-1,27%	15,7000	15,7000	15,4000	305	4 706	16:43
MOSTALWAR (MSW)	7,8400	0,51%	7,8000	7,9000	7,7200	2 164	16 850	15:57
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	39 632	225 797	16:43
MOVIEGAME (MOV)	15,3200	0,79%	15,1600	15,3800	15,0000	2 169	33 057	16:44
MURAPOL (MUR)	39,7000	1,02%	39,3000	39,7000	39,1500	4 821	189 880	16:41
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	7 762	20 858	16:25
NEUCA (NEU)	683,0000	-0,15%	688,0000	689,0000	683,0000	511	350 602	16:38
NEWAG (NWG)	70,8000	2,76%	69,8000	70,9000	69,0000	9 686	677 891	16:38
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 559	4 841	16:20
NOCTILUCA (NCL)	104,0000	-0,48%	104,5000	105,5000	103,0000	1 136	118 651	16:20
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3220	-0,60%	1,3500	1,3700	1,2680	88 567	118 350	16:44
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	25	2 378	16:03
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6200	11 326	7 115	16:14
NTTSYSTEM (NTT)	11,4000	18,01%	9,8400	11,4000	9,6200	66 751	712 652	16:45
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	503	4 555	16:33
ONDE (OND)	10,1000	0,00%	10,1000	10,3800	9,9500	16 966	171 740	16:15
ONESANO (ONO)	0,9040	0,22%	0,9020	0,9220	0,9000	46 549	42 303	16:36
OPONEO.PL (OPN)	93,0000	-1,27%	94,2000	95,0000	93,0000	7 878	741 399	16:38
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	467	1 779	15:41
ORANGEPL (OPL)	9,1160	-0,35%	9,2080	9,2560	9,1100	638 141	5 846 419	16:45
ORCOGROUP (OPG)	4,4200	4,74%	4,4200	4,4200	4,4200	102	451	16:24
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	15:30
OTLOG (OTS)	15,3000	-1,16%	15,1400	15,4000	15,1400	1 366	20 810	15:54
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)	15,8500	-0,31%	15,9000	15,9000	15,8500	153	2 427	16:39
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	58,6000	1 200	71 108	16:10
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,3400	3 720	12 655	16:23
PBG	#0,0200	11,11%	-	-	-	-	-	16:44
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	1,13%	2,6500	2,6900	2,6400	5 785	15 394	16:43
PCCROKITA (PCR)	68,8000	0,00%	68,8000	68,8000	68,3000	2 501	171 574	16:35
PCFGROUP (PCF)	5,3600	-2,19%	5,4800	5,5500	5,3200	25 445	137 368	16:42
PEKABEX (PBX)	17,7000	0,00%	17,7000	18,0000	17,5500	3 393	60 323	16:40
PEKAO (PEO)	191,6000	0,60%	191,4500	192,3500	189,7500	375 862	71 893 600	16:45
Reklama
PEPCO (PCO)	21,3000	0,80%	21,0800	21,3600	20,4000	1 462 269	30 724 590	16:45	Reklama
PEPEES (PPS)	1,0100	1,00%	0,9900	1,0500	0,9700	66 640	66 974	15:56
PGE	11,8250	3,55%	11,4500	11,8600	10,8100	8 908 819	103 392 830	16:45
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	96 181	34 991	16:39
PHARMENA (PHR)	3,5500	1,43%	3,3300	3,5700	3,2700	291	981	16:07
PHN	9,8400	-1,40%	9,9800	10,0000	9,8400	773	7 629	15:29
PHOTON (PEN)	3,2800	0,31%	3,2800	3,3300	3,2800	18 261	60 501	16:44
PKNORLEN (PKN)	85,8900	0,02%	85,6000	87,6500	85,5400	5 546 486	479 094 354	16:45
PKOBP (PKO)	79,2400	0,94%	78,7000	79,4600	78,2400	2 129 857	168 533 325	16:45
PKPCARGO (PKP)	15,7000	1,75%	15,5600	15,8200	15,5600	66 256	1 041 711	16:40
PLAYWAY (PLW)	298,0000	0,00%	299,0000	299,0000	293,0000	1 703	505 425	16:43
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	5 752	13 836	16:02
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,3600	14	34	15:39
POLENERGIA (PEP)	60,2000	2,38%	58,8000	62,6000	58,8000	4 306	261 880	16:43
POLICE (PCE)	9,0200	-1,74%	9,0400	9,1600	9,0200	110	995	16:35
POLIMEXMS (PXM)	4,6600	1,75%	4,5800	4,7200	4,5650	181 794	845 945	16:44
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	5 346	7 591	16:31
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)	16,9500	-2,02%	17,2000	17,2000	16,9500	1 887	32 136	16:33
PROTEKTOR (PRT)	1,2300	-10,87%	1,3000	1,3000	1,2300	105 375	133 232	16:44
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	143	15 015	16:31
PULAWY (ZAP)	51,4000	-1,53%	52,4000	52,4000	51,4000	128	6 649	16:27
PURE (PUR)	5,7000	27,92%	4,4560	5,7000	4,4400	164 331	848 769	16:45
PZU	60,9800	-2,12%	62,2000	62,2200	60,9000	1 489 306	91 314 496	16:45
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)	11,1000	3,74%	10,7000	11,1000	10,6500	15 493	170 127	16:44
RAEN (RAE)	0,3040	1,00%	0,3040	0,3040	0,3000	19 163	5 758	15:27
RAFAKO (RFK)	0,1790	-6,96%	0,1904	0,1938	0,1764	6 116 323	1 113 999	16:44
RAFAMET (RAF)	55,5000	-11,90%	63,0000	63,0000	55,0000	9 739	558 251	16:45
RAINBOW (RBW)	129,7000	-1,37%	132,0000	132,0000	128,2000	59 939	7 771 517	16:45
RANKPROGR (RNK)	4,0750	0,12%	4,0300	4,0850	4,0150	6 247	25 266	16:05
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	10 188	10 290	16:34
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	2 777	14 339	16:36
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	92,4000	-3,75%	98,8000	98,8000	92,4000	187	18 103	16:15
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	1 014	27 560	15:30
RYVU (RVU)	30,6000	-0,97%	31,0000	31,0000	30,0000	28 358	866 014	16:44
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	44 044	22 718 259	16:45
SANTANDER (SAN)	31,5500	1,79%	32,0000	32,0000	31,3200	2 372	75 513	16:38
SANWIL (SNW)	1,2950	-1,52%	1,3150	1,3150	1,2500	22 045	28 028	15:57
SCPFL (SCP)	162,0000	2,66%	158,0000	165,6000	158,0000	884	142 807	16:06
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	-0,71%	8,4000	8,4200	8,3600	5 362	45 026	16:17
SELENAFM (SEL)	36,0000	0,28%	36,2000	36,2000	35,5000	345	12 313	16:45
SELVITA (SLV)	28,9000	0,70%	28,7000	29,2000	28,5000	19 434	558 971	16:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	3,95%	0,4940	0,5340	0,4600	350 124	170 583	16:45
SHOPER (SHO)	49,9000	-0,99%	50,8000	51,0000	49,8000	7 418	372 248	16:45
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,9000	5,9000	5,6500	7 155	40 451	16:43
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	63	339	14:38
SIMFABRIC (SIM)	1,7900	-0,56%	1,7960	1,7960	1,7220	6 737	11 882	16:45
SKARBIEC (SKH)	27,9000	1,45%	27,4000	28,0000	27,0000	2 594	71 824	16:41
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	1,00%	80,2000	81,4000	80,2000	218	17 668	16:19
SOHODEV (SHD)	0,4220	9,33%	0,4020	0,4220	0,4020	18 652	7 550	15:30
SONEL (SON)	16,9500	4,31%	16,2000	17,0500	16,1500	3 202	53 483	16:19
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	3,0500	44 879	137 741	16:45
STALPROD (STP)	253,0000	0,00%	255,0000	257,0000	251,0000	341	86 544	16:45
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)	7,5400	1,89%	7,4900	7,7400	7,3500	19 027	143 929	16:45
SYGNITY (SGN)	114,5000	-0,87%	113,0000	119,0000	111,5000	2 074	239 421	16:18
SYNEKTIK (SNT)	201,0000	1,72%	199,4000	201,4000	195,7000	18 975	3 777 472	16:45
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	540	64 998	16:20
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	57	5 244	15:49
TAURONPE (TPE)	8,6460	1,72%	8,5320	8,7100	8,3020	2 198 834	18 954 049	16:45
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)	2,3300	-2,92%	2,4000	2,4000	2,3300	5 310	12 585	16:35
TEXT (TXT)	55,1500	0,27%	55,2500	55,9500	54,7500	61 504	3 396 951	16:45
TORPOL (TOR)	37,0000	-0,40%	37,2500	37,2500	37,0000	6 706	248 417	16:34
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:45
TOYA (TOA)	9,1100	1,22%	9,0000	9,1900	8,8000	500 386	4 479 263	16:45
TRAKCJA (TRK)	2,1900	0,00%	2,1900	2,2100	2,1600	22 943	50 093	16:42
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)	82,1000	-1,79%	84,0000	84,0000	81,3000	25 482	2 097 645	16:45
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,8500	3,49%	11,5000	11,8500	11,2000	5 419	62 315	16:36
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,2500	1,35%	11,1500	11,2500	10,6500	14 021	154 107	16:43
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	18 312	148 080	15:57
UNIMOT (UNT)	141,8000	-0,14%	142,0000	142,0000	141,6000	861	122 243	16:44
URTESTE (URT)	47,6000	-2,86%	47,9000	47,9000	46,5000	149	6 980	16:30
VERCOM (VRC)	119,4000	0,67%	119,4000	120,2000	118,6000	1 139	136 081	16:45
VIGOPHOTN (VGO)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	14:45
VINDEXUS (VIN)	11,5000	1,77%	11,5000	11,5500	11,4500	6 735	77 429	15:56
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)	45,0000	1,35%	44,7500	45,4500	44,4000	10 303	463 326	16:35
VOXEL (VOX)	165,0000	0,86%	165,0000	165,0000	163,6000	1 536	253 258	16:19
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	12 522	33 274	16:34
WASKO (WAS)	1,7600	0,86%	1,7450	1,7600	1,7000	45 199	77 628	16:44
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	29	18 942	16:43
WIELTON (WLT)	6,0400	0,83%	5,9900	6,0800	5,9000	154 541	922 173	16:45
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)	80,8000	-0,86%	82,5000	82,9000	80,3000	9 100	736 328	16:41
WITTCHEN (WTN)	18,5600	-1,49%	18,8200	19,0400	18,4800	26 755	497 469	16:45
XPLUS (XPL)	3,5000	-1,13%	3,5400	3,5400	3,4700	4 669	16 428	15:53
XTPL (XTP)	75,2000	-1,05%	77,1000	77,7000	75,0000	1 808	136 799	16:38
XTRADEBDM (XTB)	72,2400	0,17%	72,1200	73,5000	71,4000	291 338	21 052 061	16:45
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2100	2,61%	20,9900	21,5200	20,4400	1 624 781	34 288 410	16:45
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	8 050	6 852	16:40
ZEPAK (ZEP)	24,6000	1,03%	24,5500	24,8000	23,9000	27 509	670 919	16:41
ZREMB (ZRE)	6,6300	-0,30%	6,5500	6,7000	6,5000	48 618	320 623	16:41
ZUE	9,9200	1,02%	9,8000	9,9600	9,7800	4 693	46 296	15:57

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.