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	104 042,44	-0,62%	104 745,86	105 315,63	104 042,44	104 691,71	1 677 402 046	16:47
WIG20	2 826,50	-0,66%	2 843,48	2 862,78	2 819,91	2 845,37	1 580 934 752	17:02
WIG30	3 676,33	-0,57%	3 699,04	3 721,51	3 667,57	3 697,59	1 760 371 659	17:02
mWIG40	7 999,84	0,26%	7 983,27	8 049,45	7 974,01	7 978,82	290 972 709	16:47
sWIG80	28 547,86	-0,86%	28 757,76	28 791,56	28 532,77	28 794,99	41 117 204	16:47
WIG-BANKI	16 270,93	-0,98%	16 369,44	16 532,37	16 266,60	16 431,56	493 967 096	16:47
WIG-BUDOW	8 109,78	-1,68%	8 241,14	8 259,39	8 103,23	8 248,40	25 487 164	16:47
WIG-CHEMIA	9 129,78	-1,71%	9 320,76	9 334,10	9 129,78	9 288,45	2 707 934	16:47
WIG-ENERG	4 393,44	0,90%	4 383,19	4 494,29	4 383,19	4 354,43	121 069 478	16:47
WIG-INFO	9 806,59	0,54%	9 820,64	9 876,14	9 734,85	9 753,56	27 076 235	16:47
WIG-MEDIA	7 209,04	0,26%	7 204,61	7 268,78	7 146,07	7 190,52	2 729 510	16:47
WIG-NRCHOM	5 297,09	-0,13%	5 313,83	5 360,41	5 222,23	5 304,20	8 121 286	16:47
WIG-PALIWA	8 995,57	0,09%	8 971,86	9 073,88	8 954,69	8 987,06	262 421 971	16:47
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 649 111 767	15:15
WIG-SPOZYW	3 081,15	-0,39%	3 101,10	3 101,88	3 044,74	3 093,36	888 507	16:47
WIG20lev	553,29	-1,69%	561,99	569,63	552,93	562,82	1 334 288 774	16:47
WIG20short	2 977,50	0,87%	2 954,69	2 978,45	2 934,67	2 951,89	1 334 288 774	16:47
GPWB-B1Y3Y	1 258,71	0,03%	1 258,98	1 258,98	1 258,71	1 258,36	-	16:45
GPWB-B1Y4Y	1 262,54	0,05%	1 262,97	1 262,97	1 262,54	1 261,97	-	16:45
GPWB-B1Y5Y	1 267,48	0,08%	1 268,03	1 268,03	1 267,48	1 266,46	-	16:45
GPWB-B3Y5Y	1 278,83	0,12%	1 279,60	1 279,60	1 278,83	1 277,30	-	16:45
GPWB-B5Y	1 269,92	0,19%	1 272,17	1 272,17	1 269,92	1 267,47	-	16:45
GPWB-BWZ	1 267,72	0,05%	1 267,33	1 267,72	1 267,33	1 267,04	-	16:45
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	406 518 994	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	291 196 283	11:00
mWIG40TR	12 320,81	0,26%	12 295,30	12 397,21	12 281,04	12 288,45	290 972 709	16:47
mWIG40TRlv	19 344,64	0,52%	19 264,74	19 583,95	19 220,07	19 245,31	290 972 709	16:47
mWIG40TRsh	2 334,52	-0,24%	2 339,37	2 342,09	2 319,97	2 340,18	290 972 709	16:47
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	41 217 760	11:00
sWIG80TR	44 025,37	-0,81%	44 349,08	44 401,20	44 002,11	44 383,75	41 117 204	16:47
WIG140	2 018,33	-0,62%	2 032,02	2 043,29	2 018,33	2 030,96	1 661 770 844	16:47
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 335 286 363	11:00
WIG20TR	6 057,11	-0,84%	6 103,58	6 145,76	6 055,16	6 108,37	1 334 288 774	16:47
WIG20TRlev	5 077,49	-1,69%	5 156,07	5 227,40	5 074,20	5 164,72	1 334 288 774	16:47
WIG20TRsht	2 790,66	0,86%	2 769,61	2 791,55	2 750,51	2 766,86	1 334 288 774	16:47
WIG30TR	7 730,87	-0,79%	7 795,61	7 842,97	7 730,87	7 792,55	1 498 261 003	16:47
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	952 967	15:15
WIGdiv	2 326,05	-0,41%	2 341,12	2 350,80	2 321,85	2 335,71	414 606 310	16:47
WIGdivplus	2 120,00	-0,67%	2 133,82	2 148,77	2 119,23	2 134,23	746 601 989	16:47
WIG.GAMES	18 156,41	-0,95%	18 306,32	18 371,36	18 054,62	18 330,89	41 968 456	16:47
WIG-GORNIC	4 266,33	0,23%	4 301,32	4 309,81	4 246,28	4 256,57	106 548 084	16:47
WIG-GRY	23 359,96	-1,62%	23 741,16	23 819,29	23 292,79	23 743,60	44 184 455	16:47
WIGind	17 136,06	-0,71%	17 300,65	17 329,75	17 118,73	17 259,41	16 164 175	16:47
WIG-LEKI	3 321,69	-1,00%	3 394,02	3 394,02	3 299,08	3 355,24	977 699	16:47
WIGmed	18 320,05	-0,09%	18 384,90	18 433,67	18 218,36	18 336,61	47 924 695	16:47
WIG-MOTO	8 673,79	2,71%	8 451,64	8 717,00	8 365,35	8 445,31	11 415 726	16:47
WIG.MS-BAS	17 235,51	1,04%	17 093,18	17 548,24	17 093,18	17 057,34	211 946 713	16:47
WIG.MS-ECM	8 751,63	-1,08%	8 857,43	8 886,87	8 741,28	8 847,15	173 410 523	16:47
WIG.MS-FIN	19 713,76	-1,41%	19 957,46	20 074,65	19 701,93	19 996,37	512 132 179	16:47
WIG-ODZIEZ	11 301,52	0,26%	11 297,06	11 541,77	11 236,82	11 271,92	147 918 868	16:47
WIGtechTR	18 653,86	-0,08%	18 708,36	18 791,93	18 581,97	18 669,63	132 572 493	16:47
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	517 095	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)	211,8000	0,19%	213,4000	214,2000	207,0000	19 280	4 062 089	16:45
3RGAMES (3RG)	0,8100	-2,64%	0,8200	0,8360	0,8100	42 463	34 747	16:43
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	19 257	381 753	16:46
AIRWAY (AWM)	0,4075	-2,98%	0,4200	0,4485	0,3855	2 251 160	943 568	16:42
ALIOR (ALR)	93,3200	-1,35%	94,4600	95,5200	93,0000	351 164	33 162 214	16:47
ALLEGRO (ALE)	33,9550	-1,84%	34,5000	34,8400	33,9250	1 921 705	65 692 562	16:47
ALTA (AAT)	2,0800	4,00%	2,0400	2,0800	2,0400	6 873	14 075	16:46
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	4 770	100 315	16:46
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)	15,7000	-0,38%	15,8000	15,9000	15,6200	40 856	642 245	16:46
ANSWEAR (ANR)	27,8000	-2,97%	28,6500	28,8000	27,8000	12 547	351 883	16:45
APATOR (APT)	19,7400	-1,30%	19,9200	19,9600	19,6200	5 363	105 950	16:46
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)	10,8200	0,19%	10,7200	11,1400	10,7200	93 825	1 029 828	16:46
ARLEN (ARL)	36,3050	-0,26%	36,5500	36,9500	36,0650	37 300	1 364 640	16:45
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 220	96 114	16:31
ASBIS (ASB)	25,0600	2,12%	24,8200	25,3200	24,6600	191 544	4 797 856	16:46
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)	205,4000	1,58%	203,0000	205,8000	202,0000	81 880	16 724 853	16:47
ASSECOSEE (ASE)	81,0000	1,89%	81,0000	84,5000	79,7000	5 026	410 967	16:45
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 975	345 785	16:43
ATAL (1AT)	64,1000	-0,47%	64,7000	64,8000	63,9000	7 981	512 022	16:47
ATENDE (ATD)	3,2700	-0,30%	3,2800	3,2800	3,1800	17 029	54 649	16:46
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)	3,8000	0,26%	3,7900	3,8300	3,7600	3 725	14 113	16:46
ATREM (ATR)	36,0000	1,69%	35,4000	36,4000	34,8000	6 524	230 724	16:47
AUTOPARTN (APR)	20,3000	-1,46%	20,5500	21,0000	20,2500	241 289	4 958 418	16:47
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 110,0000	-1,89%	3 145,0000	3 190,0000	3 105,0000	5 495	17 278 620	16:47
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,6600	0,87%	4,7200	4,7400	4,6600	5 324	25 073	16:46
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	15:12
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	9 357	971 636	16:45
BIOMAXIMA (BMX)	14,4500	-1,70%	14,7000	14,7500	14,2500	7 630	111 012	16:19
BIOMEDLUB (BML)	5,1600	-1,71%	5,2200	5,2500	5,0500	90 689	467 047	16:44
BIOPLANET (BIP)	19,0000	2,70%	18,4000	19,0000	18,4000	147	2 739	16:14
BIOTON (BIO)	4,1200	0,98%	4,1700	4,1700	4,0500	10 138	41 573	16:46
BLOOBER (BLO)	28,0500	-1,75%	28,5000	28,8000	27,9000	8 219	232 641	16:45
BNPPPL (BNP)	108,0000	1,41%	106,5000	108,0000	105,0000	2 321	248 358	16:45
BOGDANKA (LWB)	23,8500	1,71%	23,5000	24,0000	23,1000	37 389	883 749	16:44
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,3600	-4,50%	6,6600	6,7200	6,3600	219 852	1 426 924	16:47
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)	542,4000	-2,66%	552,4000	557,2000	541,4000	34 190	18 779 484	16:47
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)	0,4660	-0,11%	0,4665	0,4675	0,4560	120 182	55 609	16:45
CAPTORTX (CTX)	34,9000	3,56%	33,7000	34,9000	33,7000	8 703	298 485	16:46
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	202,5000	-0,98%	204,2000	204,9000	200,9000	199 501	40 470 595	16:47
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	276,1000	-1,67%	278,0000	282,4000	274,4000	129 517	36 058 014	16:47
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	203,2000	-3,61%	210,8000	210,8000	203,2000	184	38 320	16:46
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	15:56
CIGAMES (CIG)	2,2450	-0,22%	2,2300	2,2450	2,2000	83 976	186 638	16:47
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,5000	-2,17%	23,3000	23,3000	22,5000	12 673	289 485	16:47
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	15:40
COALENERG (CLE)	1,8400	1,66%	1,8450	1,8500	1,7900	33 834	61 844	16:46
COGNOR (COG)	7,4850	-1,25%	7,5800	7,5800	7,3700	20 004	149 782	16:46
COLUMBUS (CLC)	7,0400	-7,25%	7,5900	7,5900	6,9000	206 364	1 464 020	16:47
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	967	233 010	16:44
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)	290,0000	0,52%	290,0000	290,0000	285,0000	6 444	1 866 381	16:46
CYBERFLKS (CBF)	167,0000	-1,53%	169,4000	170,0000	165,4000	3 192	538 191	16:47
CYFRPLSAT (CPS)	17,6150	-0,11%	17,5000	17,8750	17,4100	767 639	13 538 573	16:47
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,4000	5,07%	37,3000	40,3000	36,0000	50 345	1 880 263	16:47
DATAWALK (DAT)	115,2000	0,61%	115,4000	117,5200	113,0000	7 190	830 543	16:46
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	59	735	15:26
DEBICA (DBC)	83,0000	-0,24%	83,3000	83,3000	82,7000	1 282	106 325	16:47
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	2 028	128 603	16:47
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:03
DEVELIA (DVL)	7,7500	0,65%	7,7000	7,8300	7,3700	720 228	5 429 677	16:47
DGA	17,1000	6,21%	16,8500	17,9500	16,8000	1 511	25 730	16:31
DIAG (DIA)	167,0000	-0,12%	165,1500	169,3000	165,1000	14 879	2 498 849	16:47
DIGITANET (DIG)	82,6000	0,73%	82,4000	83,0000	81,0000	2 571	211 928	16:46
DIGITREE (DTR)	15,9000	8,16%	14,5000	15,9000	14,5000	1 637	24 494	16:47
DINOPL (DNP)	521,6000	-0,84%	528,2000	530,6000	519,8000	118 517	62 377 944	16:47
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	236,0000	-0,84%	236,0000	244,5000	232,5000	5 695	1 354 855	16:43
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	432	9 176	16:30
ECBSA (ECB)	34,4000	11,87%	31,1500	35,8500	30,3000	9 194	307 192	16:45
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	14 929	73 799	16:44
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)	47,2500	-2,28%	48,1500	48,3500	47,2500	13 939	666 848	16:46
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)	20,5000	4,81%	19,8500	21,2200	19,7200	1 535 379	31 905 539	16:47
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	11,9400	-0,83%	12,1000	12,1200	11,9400	20 209	243 845	16:45
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	647	1 371	16:19
ENTER (ENT)	57,0000	-1,89%	58,0000	58,0000	56,4000	4 947	282 071	16:46
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	12 352	428 689	16:47
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	290 541	1 523 102	16:47
EUROCASH (EUR)	8,4800	-2,02%	8,6550	8,6550	8,4000	164 541	1 393 435	16:46
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	5 399	198 582	16:46
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	16 790	493 020	16:46
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)	0,8260	-0,36%	0,8490	0,8500	0,8190	3 202 664	2 678 748	16:47
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	50,9500	-0,97%	51,0500	51,7500	50,9500	25 223	1 297 375	16:47
GREENX (GRX)	1,7380	-1,25%	1,7700	1,7700	1,7200	208 536	363 330	16:47
GRENEVIA (GEA)	2,5300	0,40%	2,5500	2,6150	2,5100	97 095	249 697	16:47
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	22,8000	-2,56%	23,4600	23,5000	22,8000	97 105	2 247 230	16:47
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	24 428	1 526 732	16:46
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	74 758	9 009 975	16:47
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	2 022	54 981	16:43
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 343	3 440	16:47
HUUUGE-S144 (HUGE)	18,0800	-0,11%	18,1000	18,1400	17,9000	17 433	313 864	16:45
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	3,9800	-0,50%	3,9900	4,0000	3,8100	26 006	102 162	16:47
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	3 787	1 177 658	16:46
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	3 778	8 343	16:47
INTERCARS (CAR)	584,0000	4,10%	560,0000	585,0000	556,0000	11 261	6 439 423	16:46
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	4 585	12 213	16:44
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	15:38
JSW	21,3200	-0,61%	21,5500	21,8400	21,2100	268 602	5 764 529	16:47
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)	16,8400	-0,94%	17,4600	17,5200	16,8200	11 082	190 634	16:47
KETY (KTY)	889,0000	-0,67%	894,5000	908,0000	889,0000	7 653	6 878 102	16:47
KGHM (KGH)	129,1500	0,19%	128,2000	130,6500	128,2000	770 777	99 980 619	16:47
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	3 686	210 446	16:46
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)	399,0000	-0,67%	404,0000	406,7000	397,5000	29 632	11 881 403	16:47
KRVITAMIN (KVT)	9,8200	1,66%	9,6400	9,8200	9,5800	3 118	30 185	16:44
KSGAGRO (KSG)	2,8500	-2,73%	2,9000	2,9600	2,8500	5 980	17 174	16:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	15:01
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	15:58
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	14:45
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	15:51	Reklama
LPP	14 840,0000	1,16%	14 700,0000	15 250,0000	14 700,0000	6 725	100 503 585	16:47
LSISOFT (LSI)	23,2000	0,00%	23,2000	23,2000	22,6000	206	4 688	16:47
LUBAWA (LBW)	8,7150	-3,81%	9,0500	9,0500	8,6100	784 055	6 830 783	16:46
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	3 650	70 186	16:46
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	18 344	143 060	16:45
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	15:31
MBANK (MBK)	786,2000	-1,48%	780,6000	818,6000	780,6000	28 400	22 887 245	16:47
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)	24,5000	-1,21%	24,8500	25,5000	24,5000	11 894	294 777	16:47
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)	45,7000	-2,14%	46,6500	46,7000	45,7000	3 963	182 633	16:47
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	137	3 403	16:47
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)	14,3400	0,28%	14,3500	14,6600	14,3200	1 255 158	18 201 640	16:46
MIRACULUM (MIR)	0,8600	2,63%	0,8380	0,8600	0,8360	24 010	20 418	16:36
MIRBUD (MRB)	13,3800	-1,98%	13,6300	13,7300	13,3200	115 736	1 563 222	16:46
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)	288,0000	2,86%	280,0000	288,0000	280,0000	6 052	1 712 754	16:47
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	32 642	178 315	16:46
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	3 421	244 956	16:46
NEXITY (NXG)	1,8000	8,43%	1,7200	1,8700	1,7100	2 729	5 023	16:46
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	17 445	173 374	16:43
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)	9,2240	0,92%	9,0820	9,3420	9,0820	895 503	8 305 378	16:47
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)	65,9000	-0,30%	66,2000	66,5000	65,8000	7 928	524 096	16:47
PCFGROUP (PCF)	5,2000	-0,95%	5,1000	5,3300	5,0600	69 374	360 354	16:44
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	182,1500	-1,54%	184,3500	186,0500	181,5000	655 013	120 594 672	16:47	Reklama
PEPCO (PCO)	21,5400	-0,51%	21,1000	21,7000	20,6200	1 290 869	27 721 942	16:47
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	4 007 780	46 789 441	16:47
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)	82,1400	0,05%	82,0000	82,9100	81,6100	3 191 970	263 163 089	16:47
PKOBP (PKO)	74,5600	-0,90%	75,2400	75,6000	74,5600	3 319 186	249 369 549	16:47
PKPCARGO (PKP)	15,8800	-0,13%	15,9000	16,4000	15,8500	101 962	1 637 996	16:46
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,5000	317,0000	2 047	654 282	16:46
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)	59,4000	-1,98%	60,8000	60,8000	59,0000	12 300	737 048	16:47
POLICE (PCE)	9,1800	0,88%	9,1200	9,1800	9,0200	114	1 036	16:24
POLIMEXMS (PXM)	4,6700	-1,68%	4,7500	4,8200	4,6700	189 765	893 587	16:47
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)	5,0000	-9,09%	5,4900	5,4900	4,7540	155 174	776 367	16:47
PZU	61,7600	-1,97%	63,0000	63,3400	61,7000	1 051 379	65 785 561	16:47
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	15:30
QUERCUS (QRS)	10,2000	-2,86%	10,5000	10,6000	10,2000	4 155	43 206	16:46
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	1 083 126	217 636	16:47
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,9000	-1,10%	136,4000	136,7000	130,2000	89 872	11 996 932	16:47
RANKPROGR (RNK)	3,9800	-3,75%	4,0900	4,0900	3,9550	14 988	60 162	16:47
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	15 935	511 697	16:45
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)	487,4000	-1,26%	495,2000	498,0000	485,5000	78 347	38 549 664	16:47
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	791	116 937	16:47
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)	29,3000	-2,98%	30,3000	30,4000	28,1000	31 812	937 305	16:46
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)	49,3000	-0,60%	50,0000	50,0000	49,0000	10 284	507 108	16:44
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	7 805	40 564	16:47
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)	15,9000	0,32%	15,7000	15,9500	15,7000	622	9 845	16:45
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	73 562	226 921	16:47
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)	3,2600	-3,55%	3,2800	3,2800	3,2600	304	991	16:47
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)	194,8000	3,62%	190,2000	195,0000	180,2000	199 129	37 620 457	16:47
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)	8,4540	0,50%	8,4000	8,6900	8,3100	3 244 756	27 668 357	16:47
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)	58,8000	-0,59%	59,1500	59,5000	58,2500	87 660	5 164 342	16:46
TORPOL (TOR)	37,8000	0,53%	37,6000	38,4500	37,5000	13 314	504 466	16:45
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6000	-0,23%	8,6400	8,7100	8,5400	67 776	584 789	16:47
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	55 871	123 379	16:38
TRANSPOL (TRN)	4,2800	-4,25%	4,4700	4,4700	4,2300	10 853	46 312	16:47
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	15:30
TSGAMES (TEN)	86,0000	-1,26%	87,1000	87,2000	85,0000	15 685	1 347 851	16:47
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)	143,0000	0,42%	142,0000	144,0000	141,2000	923	131 231	16:46
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	48,5000	1 116	55 626	16:47
VERCOM (VRC)	120,6000	-0,33%	121,0000	122,0000	119,4000	937	113 094	16:46
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)	44,6500	1,48%	44,7500	45,1500	44,0500	14 735	659 957	16:46
VOXEL (VOX)	161,0000	0,37%	159,2000	161,4000	159,0000	2 414	387 581	16:46
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)	80,0000	0,25%	80,0000	81,2000	78,8000	23 079	1 836 389	16:47
WITTCHEN (WTN)	19,2200	0,84%	19,0400	19,3000	18,9800	6 233	119 380	16:47
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,3000	-2,17%	82,7000	82,7000	81,3000	580	47 367	16:47
XTRADEBDM (XTB)	79,8400	-1,99%	81,5000	82,2200	79,6200	537 730	43 698 707	16:47
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7100	0,32%	21,7000	22,0600	21,5500	749 246	16 335 300	16:47
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	5 249	4 435	16:46
ZEPAK (ZEP)	23,2000	-19,86%	27,5000	27,5000	23,0500	488 313	11 766 731	16:47
ZREMB (ZRE)	7,2100	-1,10%	7,3400	7,4000	7,2000	19 769	143 325	16:45
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.