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	108 437,91	0,37%	107 747,17	108 663,91	107 611,34	108 041,14	1 144 217 347	16:15
WIG20	2 969,45	0,63%	2 945,43	2 976,47	2 937,20	2 950,95	984 408 357	16:30
WIG30	3 826,23	0,54%	3 794,13	3 835,71	3 787,87	3 805,64	1 060 347 259	16:30
mWIG40	8 010,50	-0,35%	8 021,55	8 036,30	7 983,82	8 038,54	131 846 614	16:15
sWIG80	29 303,88	-0,11%	29 351,74	29 425,07	29 286,68	29 336,25	61 636 467	16:15
WIG-BANKI	17 881,29	0,40%	17 749,03	17 946,63	17 723,46	17 810,89	273 203 422	16:15
WIG-BUDOW	8 303,49	-0,60%	8 347,50	8 347,50	8 215,06	8 354,00	73 882 735	16:15
WIG-CHEMIA	8 054,80	-0,06%	8 068,10	8 150,88	8 054,80	8 059,47	4 654 795	16:15
WIG-ENERG	4 431,33	-0,03%	4 438,91	4 476,82	4 408,24	4 432,53	32 802 729	16:15
WIG-INFO	9 850,31	-1,25%	9 920,25	9 963,77	9 841,12	9 974,99	17 501 382	16:15
WIG-MEDIA	7 055,53	-1,61%	7 195,41	7 205,89	7 046,50	7 171,00	2 520 810	16:15
WIG-NRCHOM	5 500,98	-0,40%	5 512,88	5 546,65	5 489,56	5 522,90	7 621 088	16:15
WIG-PALIWA	9 264,30	-0,25%	9 255,26	9 329,38	9 242,12	9 287,57	101 570 567	16:15
WIG-Poland	112 943,65	0,05%	113 155,13	113 155,13	112 943,65	112 883,68	1 123 023 012	15:15
WIG-SPOZYW	2 894,87	0,02%	2 913,61	2 917,84	2 894,87	2 894,40	804 617	16:15
WIG20lev	609,50	1,32%	599,25	611,91	595,90	601,58	937 586 641	16:15
WIG20short	2 845,23	-0,64%	2 869,62	2 877,61	2 839,50	2 863,50	937 586 641	16:15
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	243 990 254	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	131 878 227	11:00
mWIG40TR	12 434,21	-0,35%	12 451,37	12 474,26	12 392,79	12 477,73	131 846 614	16:15
mWIG40TRlv	19 612,78	-0,71%	19 667,11	19 739,59	19 481,64	19 752,97	131 846 614	16:15
mWIG40TRsh	2 327,99	0,37%	2 324,80	2 335,68	2 320,54	2 319,33	131 846 614	16:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	61 656 743	11:00
sWIG80TR	45 399,45	-0,11%	45 473,59	45 587,20	45 372,81	45 449,60	61 636 467	16:15
WIG140	2 103,51	0,38%	2 089,76	2 108,02	2 087,04	2 095,64	1 124 140 157	16:15
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	940 054 506	11:00
WIG20TR	6 382,47	0,66%	6 328,29	6 395,13	6 310,77	6 340,31	937 586 641	16:15
WIG20TRlev	5 605,17	1,32%	5 510,62	5 627,27	5 480,05	5 532,26	937 586 641	16:15
WIG20TRsht	2 662,04	-0,64%	2 684,93	2 692,34	2 656,69	2 679,20	937 586 641	16:15
WIG30TR	8 071,91	0,53%	8 004,80	8 092,51	7 991,59	8 029,08	1 006 018 788	16:15
WIG-CEE	2 465,53	-0,80%	2 467,12	2 467,12	2 465,53	2 485,30	2 001 282	15:15
WIGdiv	2 371,55	-0,07%	2 368,51	2 381,61	2 363,72	2 373,22	242 425 696	16:15
WIGdivplus	2 217,18	0,75%	2 196,66	2 221,12	2 191,73	2 200,63	536 240 000	16:15
WIG.GAMES	17 513,97	-0,29%	17 561,76	17 646,15	17 485,11	17 564,40	21 419 929	16:15
WIG-GORNIC	4 430,60	0,19%	4 408,18	4 458,82	4 388,99	4 422,11	39 281 709	16:15
WIG-GRY	21 686,45	0,14%	21 570,34	21 870,03	21 509,09	21 657,05	26 246 394	16:15
WIGind	17 203,23	0,16%	17 156,85	17 251,00	17 132,63	17 175,17	18 242 870	16:15
WIG-LEKI	3 431,38	-1,07%	3 494,71	3 494,71	3 422,89	3 468,34	2 160 951	16:15
WIGmed	19 535,15	-0,17%	19 661,13	19 690,69	19 523,79	19 568,37	19 157 293	16:15
WIG-MOTO	8 412,80	-0,62%	8 465,55	8 473,95	8 369,52	8 465,55	2 096 996	16:15
WIG.MS-BAS	17 541,40	0,14%	17 534,90	17 644,56	17 450,80	17 517,51	70 078 323	16:15
WIG.MS-ECM	8 987,04	0,45%	8 910,50	8 994,32	8 876,32	8 946,40	187 457 552	16:15
WIG.MS-FIN	21 256,07	0,54%	21 083,75	21 332,96	21 071,86	21 140,95	326 867 788	16:15
WIG-ODZIEZ	12 162,19	2,74%	11 834,84	12 194,75	11 777,61	11 838,01	182 045 747	16:15
WIGtechTR	18 370,36	0,00%	18 340,90	18 447,25	18 320,02	18 370,55	76 272 150	16:15
WIG-Ukrain	535,22	2,40%	522,83	535,22	522,83	522,68	779 081	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4600	0,41%	2,4100	2,4600	2,4100	16 285	39 485	16:15	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	188,3000	0,16%	188,5000	189,6000	188,0000	3 415	643 874	16:11
3RGAMES (3RG)	0,9740	-4,51%	1,0200	1,0250	0,9300	516 095	505 386	16:12
4MASS (4MS)	4,5600	-2,04%	4,5850	4,6750	4,5500	11 816	54 088	16:14
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	877	83 201	15:59
ACAUTOGAZ (ACG)	26,5000	-2,57%	27,2000	27,2000	26,5000	4 974	133 970	15:53
ACTION (ACT)	26,3000	1,15%	26,1000	26,9500	26,0500	4 992	131 742	16:02
ADIUVO (ADV)	0,8180	0,00%	0,8180	0,8320	0,8160	22 549	18 472	16:10
AGORA (AGO)	9,1600	-2,35%	9,2600	9,3400	9,1200	13 746	126 085	16:14
AGROTON (AGT)	5,0000	-2,34%	5,1200	5,1600	4,9000	2 865	14 633	14:28
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,6000	3,00%	20,0000	20,7000	19,9400	4 573	93 233	16:00
AIRWAY (AWM)	0,4250	0,00%	0,4245	0,4340	0,4170	482 422	205 559	16:09
ALIOR (ALR)	102,2500	-0,73%	103,2000	103,7000	101,5500	215 343	22 101 115	16:15
ALLEGRO (ALE)	37,5450	1,78%	36,6600	37,7000	36,6550	2 795 441	104 314 782	16:15
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 520	16 018	14:01
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	7 599	159 394	16:03
AMICA (AMC)	57,5000	-0,52%	57,1000	58,1000	57,1000	1 870	107 212	16:08
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	15:30
AMREST (EAT)	14,7400	-0,94%	14,9400	15,0600	14,7000	66 792	993 591	16:11
ANSWEAR (ANR)	27,9500	-0,89%	28,2000	28,3500	27,9500	7 023	197 409	16:11
APATOR (APT)	21,5500	1,65%	21,2000	21,9000	20,8000	33 431	720 717	16:08
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	18,4500	99	1 860	16:02
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 033	50 896	14:31
ARCHICOM (ARH)	50,0000	0,00%	49,1000	50,0000	49,0000	85 682	4 215 679	16:15
ARCTIC (ATC)	11,3200	0,00%	11,3000	11,4800	11,2200	20 913	237 188	16:12
ARLEN (ARL)	38,5000	2,94%	37,7500	38,7650	37,7500	151 624	5 818 134	16:14
ARTIFEX (ART)	15,2400	0,13%	15,2200	15,3200	15,2200	3 192	48 696	15:58
ASBIS (ASB)	27,7400	-0,22%	27,8000	28,1600	27,5600	83 225	2 308 157	16:14
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:30
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	1 479	130 313	16:14
ASSECOPOL (ACP)	203,2000	-2,40%	207,8000	208,0000	202,4000	37 553	7 688 883	16:14
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	837	63 299	16:13
ASTARTA (AST)	47,9000	0,84%	47,7500	48,3000	47,7500	6 122	294 954	16:14
ATAL (1AT)	56,6000	-0,70%	57,0000	58,0000	56,1000	5 032	286 905	16:13
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2700	3,2000	18 390	59 828	16:12
ATLANTAPL (ATP)	16,4000	-3,24%	16,5000	17,3000	16,0000	1 223	20 178	15:56
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	14:13
ATMGRUPA (ATG)	3,8000	-1,81%	3,9000	4,0600	3,7800	97 651	384 792	16:15
ATREM (ATR)	43,9000	-2,23%	44,8000	44,9000	42,7000	3 991	175 182	16:01
AUTOPARTN (APR)	20,2500	0,25%	20,3500	20,3500	20,2000	26 559	537 627	16:15
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 370,0000	-0,30%	3 375,0000	3 400,0000	3 325,0000	2 678	9 021 615	16:14
BEST (BST)	26,0000	-2,26%	26,0000	26,0000	26,0000	54	1 404	15:03
BETACOM (BCM)	5,2500	-1,87%	5,3500	5,3500	5,2500	1 163	6 156	15:35
BIGCHEESE (BCS)	14,9000	0,95%	14,7600	15,0000	14,7600	9 786	145 745	16:13
BIOCELTIX (BCX)	106,0000	0,00%	106,0000	107,2000	104,4000	2 075	218 782	16:13
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,3500	2 584	34 767	15:50
BIOMEDLUB (BML)	4,9650	-0,10%	4,9700	5,0200	4,9450	32 069	159 128	16:14
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5200	-2,80%	4,6800	4,7000	4,5100	97 435	447 889	16:11
BLOOBER (BLO)	29,8000	0,00%	29,8000	30,6500	29,5000	20 675	620 211	16:12
BNPPPL (BNP)	104,5000	0,00%	104,0000	105,0000	103,5000	6 146	639 601	15:58
BOGDANKA (LWB)	24,1500	-0,82%	24,2000	24,5000	24,1000	7 825	189 923	16:15
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	14:37
BORYSZEW (BRS)	6,1200	0,33%	6,1200	6,1400	6,0600	26 080	159 263	16:15
BOS	10,4800	1,16%	10,3800	10,4800	10,3000	4 556	47 382	16:12
BOWIM (BOW)	4,3800	-1,57%	4,4700	4,4700	4,3800	8 271	36 503	16:10
BRAND24 (B24)	56,2000	-0,35%	56,0000	56,2000	56,0000	147	8 232	11:12
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	15:30
BUDIMEX (BDX)	562,4000	-0,99%	568,0000	572,0000	549,2000	123 456	68 789 127	16:15
BUMECH (BMC)	8,5600	-0,35%	8,5900	8,5900	8,3400	6 828	57 825	16:07
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	15:30
CAPITEA (CAP)	0,4540	-0,66%	0,4500	0,4540	0,4480	84 276	37 880	15:13
CAPTORTX (CTX)	44,8000	-3,66%	46,5000	46,9000	41,9000	19 052	837 295	16:14
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,3500	2,50%	14,0000	14,3500	13,8000	7 113	99 653	16:10
CCC	196,3000	-0,20%	197,0000	198,4000	193,5500	189 545	37 163 067	16:15
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	15:30	Reklama
CDPROJEKT (CDR)	252,9000	0,32%	252,1000	254,8000	249,7000	71 588	18 058 950	16:15
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	198	2 000	10:53
CELTIC (CPD)	6,2000	3,33%	5,9800	6,3000	5,9800	9 361	57 254	16:13
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	15:34
CIGAMES (CIG)	2,8600	-1,38%	2,9000	2,9350	2,8500	205 542	591 843	16:13
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,6500	-0,63%	24,1000	24,1000	23,4000	7 743	182 997	16:14
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	47,4000	424	20 584	15:16
COALENERG (CLE)	2,4800	1,22%	2,4500	2,5000	2,3600	121 093	293 071	16:07
COGNOR (COG)	7,0400	-1,54%	7,1000	7,1700	7,0250	34 141	241 092	16:14
COLUMBUS (CLC)	6,6700	-0,30%	6,7000	6,7500	6,6400	15 306	102 422	15:46
COMP (CMP)	263,0000	-2,59%	270,0000	270,0000	262,0000	279	73 685	15:51
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9060	3,90%	0,8540	0,9200	0,8540	58 896	52 090	16:06
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	496,0000	-0,60%	500,0000	504,0000	488,0000	3 379	1 685 475	16:14
CREOTECH (CRI)	292,0000	1,21%	288,5000	295,0000	286,5000	2 048	597 180	16:09
CYBERFLKS (CBF)	180,0000	9,09%	164,2000	184,0000	164,2000	56 392	9 866 534	16:15
CYFRPLSAT (CPS)	15,0900	-1,37%	15,2850	15,3000	15,0000	843 935	12 723 136	16:14
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,7000	-7,41%	52,6000	52,6000	48,7000	28 517	1 420 911	16:15
DATAWALK (DAT)	103,5000	-0,48%	104,0000	106,0800	102,1000	4 255	441 870	16:08
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,8000	11,3000	154	1 787	14:28
DEBICA (DBC)	83,5000	0,00%	83,2000	83,6000	83,0000	589	49 160	16:02
DECORA (DCR)	70,8000	-0,56%	71,6000	72,4000	70,2000	704	49 991	16:15
DEKPOL (DEK)	69,0000	0,00%	69,0000	69,8000	68,2000	650	44 930	16:10
DELKO (DEL)	6,7800	-1,17%	6,8600	6,8600	6,7800	1 611	10 995	15:52
DEVELIA (DVL)	8,3000	0,00%	8,3000	8,4000	8,2500	157 444	1 305 865	15:59
DGA	19,5000	-0,76%	18,8500	19,5000	18,8500	200	3 835	15:49
DIAG (DIA)	181,5000	0,72%	180,0000	181,8000	179,1000	29 261	5 280 377	16:15
DIGITANET (DIG)	84,1000	0,36%	84,0000	85,5000	83,0000	7 208	605 226	16:12
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	501,2000	-1,34%	504,0000	504,4000	497,3000	97 072	48 586 637	16:15
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	233,0000	-1,69%	236,5000	239,5000	231,5000	1 803	424 247	16:15
DRAGOENT (DGE)	21,1000	0,48%	20,4000	22,4000	20,4000	1 505	33 005	14:43
ECBSA (ECB)	32,6000	-0,46%	32,7500	33,7500	32,5000	5 936	196 348	16:12
ECHO (ECH)	5,3400	-0,37%	5,3600	5,4600	5,3400	14 325	77 684	16:12
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	364	2 466	15:36
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,8000	0,39%	51,6000	52,5000	51,2000	16 699	864 594	16:13
ELKOP (EKP)	2,4400	-0,41%	2,4700	2,4700	2,3900	3 777	9 144	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	15:30
ENEA (ENA)	19,1200	-0,05%	19,1300	19,2400	18,8100	86 601	1 648 188	16:15
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,6200	-0,94%	12,7000	12,7000	12,6000	45 594	576 631	16:15
ENERGOINS (ENI)	2,2600	-1,74%	2,3200	2,3200	2,2500	6 811	15 443	14:28
ENTER (ENT)	54,3000	-1,09%	54,9000	55,0000	54,3000	8 893	485 968	16:15
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	26 207	19 609	16:15
ERBUD (ERB)	33,5000	-0,59%	34,4500	34,4500	33,5000	1 206	40 660	16:14
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,5000	0,00%	38,5000	38,9000	37,8000	2 507	96 327	15:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3400	-0,69%	4,3100	4,3700	4,2100	59 551	255 211	16:10
EUROCASH (EUR)	8,2900	-1,19%	8,4300	8,4300	8,2650	114 183	948 489	16:15
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	2 048	48 685	15:53
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	14:35
FASING (FSG)	11,8000	-2,48%	12,1000	12,1000	11,8000	8	96	16:14
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	34,5000	-1,15%	35,1000	35,4000	34,4000	37 575	1 311 616	16:15
FMG	120,5000	-0,41%	120,0000	120,5000	114,0000	637	75 468	15:53
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,5000	-1,43%	28,0000	28,4000	27,5000	4 027	112 121	16:14
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 366	34 487	15:23	Reklama
GAMFACTOR (GIF)	6,7800	0,59%	6,7400	6,8000	6,6800	7 594	51 099	16:06
GENOMTEC (GMT)	6,7800	-1,60%	6,8900	7,0100	6,7700	7 504	51 940	15:15
GETIN (GTN)	0,5510	3,57%	0,5320	0,5600	0,5280	1 048 298	571 145	16:15
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,8000	0,28%	53,3000	54,2000	53,2000	52 368	2 821 476	16:15
GREENX (GRX)	1,8660	1,03%	1,8450	1,9030	1,8420	259 743	487 550	16:11
GRENEVIA (GEA)	2,6800	-0,37%	2,6900	2,6900	2,6500	31 507	83 876	16:05
GRODNO (GRN)	11,3500	3,65%	11,0000	11,8500	10,8500	65 000	743 363	16:14
GRUPAAZOTY (ATT)	18,9000	0,00%	18,9000	19,1700	18,8100	239 969	4 549 347	16:15
GRUPRACUJ (GPP)	65,5000	-0,30%	65,6000	66,3000	65,4000	768	50 558	16:03
GTC	4,3400	0,93%	4,2900	4,3400	4,1900	43 049	181 380	15:21
HANDLOWY (BHW)	109,4000	-0,36%	109,6000	110,0000	109,0000	18 575	2 030 545	16:14
HARPER (HRP)	6,1000	-2,87%	6,2800	6,2800	6,0200	3 130	19 196	15:33
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,3000	3,59%	1,2500	1,3600	1,2500	84 150	109 472	16:14
HUUUGE-S144 (HUGE)	19,1000	-1,65%	19,4400	19,4400	19,1000	29 829	574 634	16:14
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	14:22
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	15:30
IBSM (IBS)	70,4000	-4,09%	71,0000	72,6000	70,4000	160	11 288	15:41
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,4000	0,89%	28,1000	28,4000	28,0500	1 073	30 290	16:10
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:31
IMCOMPANY (IMC)	26,1000	1,16%	25,8000	27,0000	25,5000	3 931	103 072	15:23
IMMOBILE (GKI)	3,4400	0,29%	3,4500	3,4800	3,3400	6 825	23 456	16:08
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,5200	0,57%	3,5300	3,5300	3,4300	2 117	7 428	16:08
INC	1,9500	2,63%	1,9300	2,0400	1,9000	24 893	49 319	16:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	333,5000	-0,74%	335,5000	335,5000	331,0000	4 409	1 472 865	16:15
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2000	4,27%	2,2500	2,3500	2,1100	19 886	44 582	16:09
INTERCARS (CAR)	561,0000	-1,06%	567,0000	567,0000	557,0000	2 336	1 317 173	16:15
INTERSPPL (IPO)	0,5600	55,56%	0,3700	0,5600	0,3690	1 616 760	844 494	16:15
INTROL (INL)	7,4200	-0,80%	7,5400	7,5400	7,4200	1 229	9 185	15:42
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,8500	2,67%	3,8800	3,8800	3,8500	47	182	16:02
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9400	2,8200	68 316	196 182	15:40
JRH	4,8900	1,45%	4,8200	4,8900	4,8100	4 183	20 174	15:10
JSW	24,7100	-0,12%	25,0000	25,3000	24,6700	339 766	8 484 062	16:15
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	670	2 054	14:10
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	16:06
KERNEL (KER)	18,3800	3,26%	18,4600	19,2000	18,1200	62 988	1 164 412	15:53
KETY (KTY)	898,5000	0,96%	890,0000	904,0000	886,0000	7 051	6 315 425	16:15
KGHM (KGH)	133,4000	0,38%	132,5500	134,0000	131,5000	223 966	29 828 684	16:15
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	17,8500	-2,46%	18,2000	18,2000	17,8500	3 456	62 125	15:44
KOGENERA (KGN)	61,7000	0,33%	61,5000	62,4000	61,5000	682	42 085	16:11
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 403	13 211	15:58
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 129	1 039	15:22
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	852,0000	1 331	1 138 646	16:05
KRUK (KRU)	414,7000	0,85%	411,0000	416,0000	409,6000	27 048	11 206 287	16:15
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,9000	0,69%	2,9300	3,0000	2,8800	8 236	23 953	16:15
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8000	-1,06%	2,8300	2,8300	2,8000	1 042	2 938	15:54
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2400	0,84%	0,2350	0,2420	0,2350	2 036	486	16:02
LIBET (LBT)	1,4750	2,43%	1,4400	1,5250	1,4400	78 371	115 903	15:01
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 850,0000	4,27%	16 200,0000	16 900,0000	16 105,0000	7 094	118 109 130	16:15
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	935	24 507	15:51	Reklama
LUBAWA (LBW)	8,9850	0,62%	8,9250	9,0850	8,8500	142 886	1 281 213	16:15
MABION (MAB)	9,6500	0,10%	9,6900	9,7400	9,6300	23 339	226 262	15:59
MAKARONPL (MAK)	19,1800	-0,93%	19,3600	19,4000	19,1000	808	15 569	16:14
MANGATA (MGT)	64,6000	-0,62%	65,0000	66,0000	64,6000	362	23 471	16:14
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	4 864	37 911	15:47
MAXCOM (MXC)	6,2000	-0,32%	6,2800	6,4000	6,1600	1 212	7 599	16:10
MBANK (MBK)	882,2000	0,48%	878,0000	891,4000	868,2000	9 058	7 979 136	16:15
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,5000	0,33%	30,4000	30,7000	30,3000	1 357	41 214	15:51
MDIENERGIA (MDI)	1,1000	-0,45%	1,1050	1,1050	1,0750	1 873	2 025	16:14
MEDICALG (MDG)	34,8500	-0,14%	34,9000	35,8000	34,5000	71 366	2 508 794	16:15
MEDINICE (ICE)	7,8000	-1,27%	7,9000	7,9000	7,8000	1 213	9 554	15:35
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,7000	-0,65%	30,9000	30,9000	30,4000	86	2 649	15:44
MERCATOR (MRC)	47,2000	-0,11%	47,5000	47,8500	47,1500	1 829	87 060	16:13
MERCOR (MCR)	26,2000	0,38%	26,1000	26,2000	25,9000	356	9 289	16:06
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,7000	-0,91%	32,8000	33,0000	32,7000	1 607	52 684	15:46
MILKILAND (MLK)	1,9800	3,66%	1,9500	2,0100	1,9400	25 139	49 398	16:04
MILLENNIUM (MIL)	14,9600	-0,53%	14,9500	15,0400	14,7000	687 249	10 217 805	16:15
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,9000	-0,36%	14,0200	14,0200	13,7400	100 787	1 398 674	16:15
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,0000	-1,84%	16,0400	16,3400	16,0000	8 815	142 018	15:56
MOBRUK (MBR)	285,5000	-0,52%	287,0000	295,5000	285,0000	5 996	1 728 578	16:13
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	14:42
MOLECURE (MOC)	8,6500	2,98%	8,7900	9,0600	8,4300	165 339	1 448 642	16:12
MONNARI (MON)	5,0600	-0,39%	5,0600	5,0800	5,0000	8 568	43 141	15:18
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	15,2500	16	244	16:03
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,7600	87	679	15:59
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	38 809	242 881	15:57
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	2 228	30 184	16:10
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,3000	39,7500	11 684	467 447	16:08
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	1	13	15:49
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5000	-0,99%	2,5200	2,5600	2,5000	8 448	21 395	15:35
NEUCA (NEU)	662,0000	-0,30%	670,0000	677,0000	662,0000	872	582 429	16:14
NEWAG (NWG)	72,1000	1,55%	70,9000	72,9000	70,0000	13 731	975 359	16:15
NEXITY (NXG)	2,4400	-7,58%	2,6800	2,6800	2,4200	2 388	5 895	15:54
NOCTILUCA (NCL)	101,0000	-0,49%	101,5000	101,5000	100,0000	485	48 940	16:06
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3280	1,3000	38 675	50 962	16:08
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6220	-2,81%	0,6500	0,6520	0,6220	5 382	3 404	16:13
NTTSYSTEM (NTT)	11,1500	0,45%	11,1000	11,1500	10,7500	1 116	12 341	15:28
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 681	51 185	14:51
ONDE (OND)	10,0200	-0,20%	10,0400	10,1200	10,0000	11 122	112 152	16:14
ONESANO (ONO)	0,8900	-1,55%	0,9000	0,9000	0,8900	16 930	15 200	15:57
OPONEO.PL (OPN)	91,4000	-0,65%	92,0000	92,6000	91,4000	2 494	229 427	16:10
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,9020	0,93%	8,8800	8,9300	8,7380	601 303	5 326 806	16:15
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	149	659	16:11
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	15:30
OTLOG (OTS)	14,5000	-1,23%	14,6800	14,6800	14,1400	1 040	14 814	15:33
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,4800	-1,98%	2,5200	2,5200	2,4800	725	1 810	15:23
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	14:08
PASSUS (PAS)	64,0000	4,58%	61,6000	64,0000	61,0000	5 241	327 967	16:14
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 476	22 742	15:47
PBG	#0,0200	11,11%	-	-	-	-	-	14:30
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	15:30
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	13 744	35 054	16:02
PCCROKITA (PCR)	69,1000	-0,58%	69,5000	69,5000	69,1000	1 253	86 738	16:14
PCFGROUP (PCF)	5,7100	12,85%	5,0600	6,0100	5,0000	255 457	1 451 553	16:12
PEKABEX (PBX)	17,4000	0,58%	17,2000	17,4000	17,0000	1 034	17 743	15:21
PEKAO (PEO)	203,8000	0,69%	202,4000	205,4000	201,2000	296 774	60 390 377	16:15
PEPCO (PCO)	23,0800	2,40%	22,5500	23,0900	22,5500	1 071 186	24 526 191	16:15
Reklama
PEPEES (PPS)	0,9550	-2,05%	0,9650	0,9650	0,9550	514	496	15:56	Reklama
PGE	12,0750	0,21%	12,2000	12,2800	12,0250	1 925 533	23 388 234	16:15
PGFGROUP (PGV)	0,4860	-2,61%	0,4870	0,5160	0,4660	100 289	48 772	16:04
PHARMENA (PHR)	3,5500	0,28%	3,5500	3,5600	3,5000	1 287	4 530	16:09
PHN	9,9800	0,00%	9,9000	9,9800	9,9000	364	3 609	16:02
PHOTON (PEN)	3,0400	-4,10%	3,1000	3,1500	3,0400	9 821	29 998	15:27
PKNORLEN (PKN)	84,6300	-0,22%	85,0000	85,2800	84,1400	1 194 882	101 262 688	16:15
PKOBP (PKO)	82,2000	0,17%	82,4000	82,4000	81,6000	1 873 351	153 792 468	16:15
PKPCARGO (PKP)	15,6400	-0,45%	15,7800	15,9100	15,5800	62 493	979 397	16:15
PLAYWAY (PLW)	280,0000	0,00%	281,0000	285,0000	280,0000	1 345	379 739	16:12
PLAZACNTR (PLZ)	2,7600	-12,38%	3,1600	3,1600	2,7200	125 173	358 324	16:13
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	60,8000	0,66%	61,0000	61,0000	60,2000	1 146	69 731	16:06
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,7200	0,96%	4,6500	4,7250	4,5550	132 602	616 821	16:09
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	576	18 687	15:53
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	12 060	19 152	16:15
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	14:58
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	15:30
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	107,0000	52	5 564	15:45
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	14:33
PURE (PUR)	8,0600	-2,30%	8,3000	8,4800	7,8700	125 750	1 034 114	16:13
PZU	63,3000	1,44%	62,4000	63,3400	62,1000	1 162 346	73 210 337	16:15
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	408	11 465	15:49
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	15:30
QUERCUS (QRS)	11,4500	1,78%	11,5000	11,5000	11,3000	509 112	5 829 135	15:50
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	93 613	31 451	14:58
RAFAMET (RAF)	69,0000	0,73%	68,0000	69,0000	66,5000	492	32 884	11:12
RAINBOW (RBW)	130,2000	0,15%	131,5000	131,5000	128,9000	55 219	7 168 814	16:15
RANKPROGR (RNK)	4,7750	-1,55%	4,7900	4,8200	4,7750	4 935	23 706	15:46
RAWLPLUG (RWL)	16,3500	2,19%	16,0500	16,3500	16,0500	51	829	12:54
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	79,0000	-1,25%	79,4000	79,4000	79,0000	145	11 478	16:04
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	15	411	15:13
RYVU (RVU)	30,8000	-1,12%	31,1500	31,5000	30,7000	14 934	463 639	16:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	5 698	132 778	16:14
SANPL (SPL)	549,4000	2,61%	538,0000	550,0000	531,0000	30 314	16 431 333	16:15
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	15:00
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	49 785	69 605	15:42
SCPFL (SCP)	155,6000	-1,52%	158,4000	158,4000	155,6000	310	48 645	16:14
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	5 503	46 438	16:03
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,5000	35,1000	133	4 688	15:43
SELVITA (SLV)	35,0000	-1,41%	35,9000	35,9000	34,6000	34 932	1 229 065	16:12
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4790	0,84%	0,4750	0,4800	0,4700	65 431	30 758	15:20
SHOPER (SHO)	48,3000	0,63%	47,9000	48,9000	47,9000	65 498	3 175 606	16:13
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6760	-1,99%	1,6660	1,6760	1,6660	5 038	8 403	12:42
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	105	2 898	16:12
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	765	58 392	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	17,8500	-0,56%	17,6000	17,8500	17,4000	454	8 000	16:14
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	0,00%	628,0000	628,0000	612,0000	85	52 228	15:46
STALEXP (STX)	3,1500	1,12%	3,1100	3,1600	3,1050	62 228	195 446	15:53
STALPROD (STP)	251,0000	-1,18%	251,0000	254,0000	251,0000	63	15 834	12:48
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	14:41
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4000	0,82%	7,3300	7,7600	7,2100	51 205	376 751	15:49
SYGNITY (SGN)	116,5000	0,43%	116,0000	118,0000	116,0000	1 207	141 881	16:06
SYNEKTIK (SNT)	214,6000	0,28%	215,0000	216,6000	211,0000	17 075	3 654 902	16:15
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	118,5000	0,42%	118,0000	119,0000	118,0000	88	10 427	16:14
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	14:24
TAURONPE (TPE)	8,3820	-0,21%	8,4000	8,4700	8,3140	804 385	6 729 518	16:14
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2500	-0,44%	2,2600	2,2600	2,2000	2 451	5 434	15:07
TEXT (TXT)	59,4000	-0,59%	60,0000	60,2500	59,0000	69 191	4 123 785	16:15
TORPOL (TOR)	39,7000	-0,75%	40,2000	40,2000	39,4000	3 638	145 196	15:57
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,3200	0,58%	10,3000	10,3800	10,2000	52 683	541 994	16:10
TRAKCJA (TRK)	2,3500	-0,84%	2,3800	2,3850	2,3200	243 377	572 606	16:14
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,4000	0,50%	80,2000	81,0000	79,9000	19 697	1 583 733	16:15
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,6500	-0,85%	11,7500	11,7500	11,2500	1 424	16 564	15:08
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	14:54
UNIBEP (UNI)	11,1500	-0,45%	11,2000	11,2500	11,0000	5 261	58 288	16:03
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	150,0000	-1,19%	153,6000	153,6000	149,0000	3 011	452 344	16:07
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	127,2000	3,41%	123,4000	127,4000	123,2000	6 624	831 821	16:14
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	449,0000	1 179	530 598	16:08
VINDEXUS (VIN)	11,7500	-0,84%	11,6500	11,8000	11,5000	3 619	42 065	16:15
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,6500	1,22%	44,8000	45,8000	44,8000	5 600	254 785	15:45
VOXEL (VOX)	179,2000	2,40%	178,0000	180,0000	175,4000	1 650	295 832	16:15
VRG	4,2600	2,16%	4,1700	4,3000	4,1700	4 355 203	18 508 745	16:15
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	14:35
WASKO (WAS)	1,8000	-0,55%	1,7950	1,8000	1,7950	89	160	13:21
WAWEL (WWL)	640,0000	-0,62%	648,0000	648,0000	640,0000	64	40 988	15:59
WIELTON (WLT)	6,4900	1,41%	6,3700	6,5000	6,3700	139 097	898 867	16:12
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	401	2 807	14:59
WIRTUALNA (WPL)	76,2000	-1,68%	78,0000	78,0000	76,0000	17 180	1 322 415	16:15
WITTCHEN (WTN)	18,4000	0,33%	18,3400	18,4600	18,0600	6 617	121 327	16:02
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	83,9000	0,00%	83,8000	84,6000	82,1000	299	25 161	16:11
XTRADEBDM (XTB)	75,0000	1,41%	74,0000	75,2600	73,5000	261 311	19 533 654	16:15
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1700	0,57%	21,1700	21,2200	20,9400	439 744	9 273 732	16:15
ZAMET (ZMT)	0,8260	-1,43%	0,8380	0,8380	0,8260	9 991	8 294	16:00
ZEPAK (ZEP)	23,3000	-1,48%	23,5000	23,7500	23,2000	13 524	316 182	16:09
ZREMB (ZRE)	7,1900	-2,71%	7,3900	7,3900	7,1200	31 166	224 855	16:15
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	1 580	15 708	14:27

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.