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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 370,79	0,25%	104 741,56	105 448,08	104 659,09	105 106,98	985 293 513	16:34
WIG20	2 878,60	0,62%	2 855,22	2 879,68	2 844,90	2 860,93	884 230 116	16:49
WIG30	3 724,74	0,51%	3 687,02	3 726,12	3 684,63	3 705,86	944 560 022	16:49
mWIG40	7 897,04	-0,15%	7 930,07	7 932,21	7 866,56	7 909,12	107 105 932	16:34
sWIG80	28 751,10	-0,14%	28 711,65	28 872,95	28 657,98	28 791,71	50 197 859	16:34
WIG-BANKI	16 628,43	0,05%	16 529,65	16 696,71	16 518,88	16 619,83	200 570 887	16:34
WIG-BUDOW	8 374,44	0,99%	8 308,06	8 407,39	8 286,12	8 292,42	25 429 805	16:34
WIG-CHEMIA	9 018,36	-1,18%	9 126,45	9 212,16	8 978,09	9 125,95	2 469 974	16:34
WIG-ENERG	4 505,90	0,94%	4 445,56	4 515,03	4 428,38	4 463,96	32 653 224	16:34
WIG-INFO	9 839,01	-1,15%	9 895,07	9 972,99	9 805,91	9 953,35	26 461 951	16:34
WIG-MEDIA	7 103,06	-0,93%	7 156,10	7 239,09	7 082,51	7 170,07	1 785 986	16:34
WIG-NRCHOM	5 287,47	0,62%	5 242,39	5 333,19	5 242,39	5 254,86	7 816 886	16:34
WIG-PALIWA	9 618,68	1,13%	9 470,03	9 647,01	9 470,03	9 511,55	216 082 756	16:34
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	968 341 770	15:15
WIG-SPOZYW	3 036,10	0,48%	3 023,13	3 059,03	3 022,55	3 021,45	1 243 737	16:34
WIG20lev	572,05	0,77%	565,15	572,51	561,06	567,66	814 543 743	16:34
WIG20short	2 933,20	-0,32%	2 951,09	2 961,70	2 932,03	2 942,69	814 543 743	16:34
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	305 264 396	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	107 829 314	11:00
mWIG40TR	12 219,93	-0,15%	12 271,04	12 274,35	12 172,76	12 238,63	107 105 932	16:34
mWIG40TRlv	18 989,44	-0,34%	19 148,59	19 158,89	18 842,55	19 054,84	107 105 932	16:34
mWIG40TRsh	2 360,52	0,23%	2 350,68	2 369,59	2 350,04	2 355,14	107 105 932	16:34
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	50 256 755	11:00
sWIG80TR	44 543,05	0,13%	44 481,94	44 731,83	44 398,79	44 486,99	50 197 859	16:34
WIG140	2 043,66	0,26%	2 031,01	2 045,16	2 029,39	2 038,26	971 847 533	16:34
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	820 550 881	11:00
WIG20TR	6 171,98	0,41%	6 134,71	6 174,44	6 112,45	6 146,89	814 543 743	16:34
WIG20TRlev	5 259,37	0,78%	5 196,08	5 263,55	5 158,29	5 218,74	814 543 743	16:34
WIG20TRsht	2 745,77	-0,33%	2 762,47	2 772,45	2 744,66	2 754,93	814 543 743	16:34
WIG30TR	7 844,42	0,34%	7 778,37	7 850,10	7 773,34	7 818,12	870 974 326	16:34
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 288 847	15:15
WIGdiv	2 348,08	0,38%	2 335,91	2 352,69	2 334,44	2 339,13	300 820 591	16:34
WIGdivplus	2 142,95	0,47%	2 125,77	2 143,98	2 125,74	2 133,02	469 283 357	16:34
WIG.GAMES	17 813,64	0,02%	17 811,41	17 894,50	17 712,39	17 810,91	26 331 700	16:34
WIG-GORNIC	4 405,68	0,30%	4 371,92	4 465,32	4 371,92	4 392,68	84 514 251	16:34
WIG-GRY	22 891,35	0,00%	22 806,71	22 961,65	22 689,44	22 892,17	29 417 174	16:34
WIGind	17 381,20	-0,34%	17 453,69	17 502,21	17 329,76	17 440,35	12 314 646	16:34
WIG-LEKI	3 378,21	0,32%	3 369,63	3 414,24	3 339,87	3 367,30	905 280	16:34
WIGmed	18 671,78	0,95%	18 499,18	18 707,19	18 477,60	18 495,23	29 989 024	16:34
WIG-MOTO	8 594,22	0,31%	8 708,37	8 708,37	8 565,94	8 568,06	2 834 463	16:34
WIG.MS-BAS	17 740,59	0,72%	17 550,37	17 783,39	17 491,75	17 614,53	113 618 639	16:34
WIG.MS-ECM	8 885,14	0,99%	8 826,50	8 912,14	8 733,15	8 797,92	165 806 939	16:34
WIG.MS-FIN	19 967,16	0,07%	19 864,36	20 044,67	19 825,82	19 953,83	215 009 436	16:34
WIG-ODZIEZ	11 039,06	-0,08%	10 976,95	11 055,46	10 976,95	11 047,66	69 343 531	16:34
WIGtechTR	18 400,32	-0,08%	18 402,08	18 468,60	18 355,63	18 414,18	70 936 716	16:34
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 030 568	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5800	2,5900	2,5000	11 472	29 108	16:02	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	15:51
11BIT (11B)	187,0000	-0,53%	188,3000	191,0000	185,8000	14 179	2 666 955	16:34
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	67 709	54 620	16:29
4MASS (4MS)	4,4100	-4,13%	4,5900	4,6000	4,4100	35 720	161 134	16:27
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,2000	2 473	239 387	16:29
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	7 030	214 246	16:11
ACTION (ACT)	24,6500	-0,60%	24,7500	25,0000	24,5000	14 157	351 470	16:21
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	29 819	27 050	15:51
AGORA (AGO)	9,1400	-2,14%	9,2400	9,5200	9,1400	16 094	150 651	16:20
AGROTON (AGT)	4,7500	0,21%	4,7400	4,8600	4,6500	6 343	30 122	16:11
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,6000	-1,67%	20,9000	20,9000	19,8200	4 490	91 129	16:26
AIRWAY (AWM)	0,3950	1,67%	0,3900	0,4045	0,3900	321 052	127 785	16:33
ALIOR (ALR)	96,8200	0,27%	96,5600	97,4200	95,7400	177 947	17 211 062	16:34
ALLEGRO (ALE)	35,3200	1,61%	34,7600	35,6400	34,4600	2 528 237	89 215 608	16:34
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	2 178	4 486	16:28
ALTUSTFI (ALI)	2,1000	-8,70%	2,1700	2,1700	2,1000	6 003	12 796	16:31
AMBRA (AMB)	22,0500	2,56%	21,5000	22,0500	21,3000	7 267	157 850	16:33
AMICA (AMC)	62,0000	2,31%	60,9000	62,0000	60,0000	4 838	295 844	16:33
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5800	-0,38%	15,7000	15,8600	15,5200	74 459	1 165 104	16:33
ANSWEAR (ANR)	29,6000	-0,67%	29,8000	29,8000	29,4500	7 385	219 352	16:29
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	5 344	109 531	16:23
APLISENS (APN)	19,2500	-1,03%	19,4500	19,5000	19,2500	2 843	55 013	15:00
APSENERGY (APE)	3,0500	-5,28%	3,2200	3,2200	2,9900	4 280	13 202	15:55
ARCHICOM (ARH)	45,2000	0,44%	44,5000	45,5000	44,5000	92 030	4 141 009	16:10
ARCTIC (ATC)	11,8600	-2,15%	12,1800	12,1800	11,5600	100 033	1 182 859	16:32
ARLEN (ARL)	37,2500	-0,40%	37,4000	37,4000	37,1100	5 549	206 685	16:34
ARTIFEX (ART)	15,1200	-1,69%	15,3800	15,3800	15,1200	3 211	48 972	16:28
ASBIS (ASB)	25,6200	-0,47%	25,7000	25,8000	25,5000	26 193	672 243	16:34
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,4000	1,11%	90,4000	92,0000	87,8000	1 164	106 360	15:43
ASSECOPOL (ACP)	205,8000	-2,46%	208,0000	210,8000	205,6000	76 085	15 763 869	16:34
ASSECOSEE (ASE)	76,0000	1,60%	75,0000	76,5000	74,8000	1 871	142 028	16:33
ASTARTA (AST)	53,0000	0,19%	52,9000	53,8000	52,4000	7 727	408 930	16:29
ATAL (1AT)	58,7000	-1,34%	60,0000	60,5000	58,4000	17 065	1 010 289	16:32
ATENDE (ATD)	3,2400	-1,22%	3,3000	3,3100	3,1800	32 673	105 248	15:40
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	217	3 435	15:37
ATLANTIS (ATS)	2,1300	-4,05%	2,1200	2,2200	2,1200	65	138	15:56
ATMGRUPA (ATG)	3,7600	-1,05%	3,8000	3,8000	3,7500	1 294	4 891	15:54
ATREM (ATR)	45,8000	4,09%	44,0000	46,1000	44,0000	14 284	649 011	16:34
AUTOPARTN (APR)	20,0000	-0,99%	20,2000	20,3000	19,8000	48 171	961 173	16:31
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	237	1 268	15:52
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	1 504	4 734 485	16:34
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	1 408	33 838	16:15
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0600	3,23%	13,7400	14,1800	13,7400	12 041	168 867	16:33
BIOCELTIX (BCX)	100,6000	-2,90%	103,6000	103,6000	100,6000	1 309	132 847	16:23
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,1900	0,00%	5,1900	5,2500	5,1300	27 399	142 200	16:33
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	35 627	147 929	16:05
BLOOBER (BLO)	33,0500	1,38%	32,3500	33,9500	31,8000	47 860	1 582 860	16:34
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 355	447 428	16:03
BOGDANKA (LWB)	24,6500	0,82%	24,4500	25,1500	24,2000	33 390	825 649	16:34
BOOMBIT (BBT)	7,3800	1,10%	7,4000	7,4800	7,2400	2 017	14 816	16:19
BORYSZEW (BRS)	6,4200	0,00%	6,3000	6,5000	6,3000	54 874	351 037	16:28
BOS	10,2800	0,59%	10,2000	10,3200	10,1800	6 489	66 442	16:29
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	5 530	25 726	16:17
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	570,0000	2,26%	560,0000	573,2000	557,4000	35 377	20 136 275	16:34
BUMECH (BMC)	8,7400	0,69%	8,6800	8,7700	8,6100	3 894	34 004	16:08
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	3 150	693	15:47
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	90 168	42 442	16:33
CAPTORTX (CTX)	41,3000	9,55%	37,7000	41,4000	37,7000	21 794	871 988	16:34
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	1 012	5 466	16:14
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	191,9000	-1,39%	192,3500	194,6000	191,0500	193 299	37 245 808	16:34
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,0000	0,00%	269,9000	269,9000	266,1000	76 491	20 528 427	16:34
CDRL (CDL)	10,2000	0,99%	10,1000	10,2000	9,9000	157	1 592	15:17
CELTIC (CPD)	6,0200	9,45%	5,6800	6,2200	5,3000	36 030	213 976	16:34
CEZ	210,0000	0,10%	207,2000	212,0000	207,2000	124	26 037	15:25
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	16:22
CIGAMES (CIG)	2,5500	4,72%	2,4450	2,6000	2,4450	730 483	1 861 548	16:34
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:30
CLNPHARMA (CLN)	23,2000	0,65%	23,2500	23,7000	22,5500	16 583	382 484	16:31
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9400	5,72%	1,8400	1,9750	1,7950	149 593	285 332	16:34
COGNOR (COG)	7,4400	-1,72%	7,5700	7,5700	7,4200	41 465	309 896	16:34
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	51 873	358 142	16:33
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 772	413 523	16:32
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 433	43 694	16:32
CORMAY (CRM)	0,5180	0,39%	0,5140	0,5180	0,5040	6 107	3 136	16:26
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-1,74%	460,0000	466,0000	449,0000	940	426 297	16:29
CREOTECH (CRI)	285,0000	2,89%	277,0000	286,0000	277,0000	2 297	647 333	16:33
CYBERFLKS (CBF)	158,0000	-1,50%	162,0000	162,0000	154,0000	5 750	911 262	16:31
CYFRPLSAT (CPS)	16,6750	0,15%	16,6500	16,7550	16,4350	208 871	3 467 411	16:34
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,1000	-0,86%	46,5000	47,8000	46,1000	3 324	154 801	16:30
DATAWALK (DAT)	116,6000	-0,26%	117,1400	119,9800	115,2000	6 402	746 270	16:30
DBENERGY (DBE)	12,6000	1,20%	12,6500	12,6500	12,3000	63	791	15:16
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	787	65 208	16:13
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	1 276	94 890	16:23
DEKPOL (DEK)	66,6000	0,91%	66,0000	66,8000	65,0000	1 613	107 013	16:12
DELKO (DEL)	6,8800	-0,29%	6,9400	6,9800	6,8600	2 451	16 970	16:33
DEVELIA (DVL)	7,7100	3,49%	7,5000	7,7500	7,4500	194 172	1 492 257	16:33
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,2000	-0,50%	160,9500	161,4000	158,7500	53 836	8 629 304	16:34
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	3 348	270 580	16:33
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	15:37
DINOPL (DNP)	529,0000	0,19%	528,2000	533,6000	522,2000	54 829	28 877 947	16:34
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	9 931	36 272	16:29
DOMDEV (DOM)	232,5000	-0,85%	234,5000	236,0000	231,0000	1 314	305 026	16:33
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 216	37 813	16:32
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1000	8 656	44 598	16:32
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	258	1 521	15:38
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2500	-0,42%	47,5000	47,9000	46,5500	6 717	317 761	16:34
ELKOP (EKP)	2,5300	2,85%	2,5500	2,5500	2,4500	3 493	8 590	15:26
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,1400	0,30%	20,0800	20,2000	19,8900	428 372	8 576 124	16:34
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,7000	0,79%	12,5800	12,7000	12,4200	91 258	1 152 531	16:33
ENERGOINS (ENI)	2,3200	1,75%	2,3000	2,3600	2,2200	96 499	219 274	16:19
ENTER (ENT)	55,9000	-1,41%	56,1000	56,7000	55,8000	1 728	96 795	16:32
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	33,9500	-3,00%	34,3500	35,6000	33,9500	3 147	108 506	16:28
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	-1,35%	37,0000	37,0000	36,1000	1 936	70 763	16:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9700	-1,39%	5,1400	5,1600	4,9000	115 452	579 730	16:34
EUROCASH (EUR)	8,1900	-0,30%	8,2900	8,2900	8,1350	85 115	697 154	16:32
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 404	31 932	15:52
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 848	194 232	15:32
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	88	1 021	15:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,2000	3,39%	11,8000	12,2000	11,4000	18 186	216 401	16:15
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 361	531 381	16:25
FMG	121,5000	-1,62%	124,0000	126,0000	121,5000	9	1 110	15:57
FON	#0,8000	0,00%	-	-	-	-	-	15:30
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 782	55 754	15:20
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,2000	2 009	35 128	16:04	Reklama
GAMFACTOR (GIF)	7,0800	1,14%	7,0000	7,1800	6,9400	6 589	46 229	16:31
GENOMTEC (GMT)	7,0700	-0,28%	7,0900	7,1600	6,8800	15 722	110 308	16:11
GETIN (GTN)	0,6480	15,51%	0,5800	0,6490	0,5630	7 146 753	4 373 920	16:34
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	15:02
GOBARTO (GOB)	24,8000	3,77%	25,4000	25,4000	23,5000	409	9 678	16:24
GPW	53,9000	0,56%	54,1000	54,6000	53,8000	51 367	2 773 493	16:33
GREENX (GRX)	1,7850	1,54%	1,7620	1,8200	1,7600	463 174	832 365	16:31
GRENEVIA (GEA)	2,6700	-0,56%	2,6850	2,7000	2,6300	35 046	93 098	16:33
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,2000	-1,77%	22,8600	22,8800	21,9200	101 839	2 274 617	16:34
GRUPRACUJ (GPP)	64,0000	0,31%	63,7000	64,4000	61,5000	52 523	3 343 442	16:29
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	15:34
HANDLOWY (BHW)	110,2000	0,92%	108,8000	111,0000	108,8000	21 909	2 411 443	16:34
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0400	6 393	39 241	15:53
HELIO (HEL)	26,8000	0,00%	26,8000	26,9000	26,8000	121	3 249	16:09
HERKULES (HRS)	1,3150	-2,59%	1,3000	1,3950	1,2750	113 909	153 623	16:13
HUUUGE-S144 (HUGE)	18,8800	-0,63%	19,0600	19,0600	18,7400	33 870	639 249	16:28
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	15:30
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14:49
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	16:26
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,0000	-0,74%	27,2000	27,2000	26,8000	1 591	43 121	16:15
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	4 721	139 338	16:00
IMMOBILE (GKI)	3,5400	2,31%	3,5000	3,6100	3,5000	10 150	36 005	16:09
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	22	27	15:54
IMS	3,7600	-2,08%	3,7700	3,7700	3,7000	12 220	45 605	16:33
INC	1,8250	1,39%	1,8350	1,8350	1,8250	198	363	15:34
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	311,5000	-1,58%	315,5000	319,0000	309,0000	4 685	1 458 452	16:31
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	9 586	67 667	16:21
INSTALKRK (INK)	41,5000	1,97%	41,0000	43,2000	41,0000	2 816	119 493	16:33
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	16:34
INTERBUD (ITB)	2,1900	-1,35%	2,1000	2,2000	2,1000	9 838	20 755	16:18
INTERCARS (CAR)	580,0000	0,69%	584,0000	589,0000	576,0000	2 821	1 646 715	16:10
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14:46
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 451	17 069	16:16
IPOPEMA (IPE)	2,7700	1,09%	2,7400	2,8300	2,7400	8 505	23 320	15:12
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-5,94%	3,8500	3,8500	3,6300	8 951	33 831	16:15
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0100	0,26%	22,7600	23,2000	22,7100	82 942	1 909 234	16:33
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 892	11 545	15:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,8600	1,82%	17,5600	17,8600	17,2200	15 206	269 369	16:32
KETY (KTY)	893,0000	-0,50%	898,0000	898,5000	887,0000	4 065	3 620 857	16:34
KGHM (KGH)	133,2000	0,34%	133,0000	135,2000	131,9000	602 381	80 681 742	16:34
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	16,0000	0,95%	15,8500	16,3500	15,8000	27 668	439 303	16:34
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,4000	58,6000	1 964	116 879	16:33
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	551	14 981	16:34
KOMPUTRON (KOM)	5,5000	0,36%	5,4600	5,5000	5,2400	11 386	61 424	16:17
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	148	125 794	16:00
KRUK (KRU)	392,7000	0,38%	391,0000	393,6000	388,2000	11 596	4 537 847	16:34
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	47	466	15:27
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	20 308	58 643	16:13
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	2 463	6 864	15:39
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	5 544	41 913	16:21
LESS (LES)	0,2550	-0,78%	0,2570	0,2570	0,2550	221	57	15:09
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 680,0000	0,65%	14 675,0000	14 700,0000	14 520,0000	1 892	27 683 480	16:33	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8100	0,57%	8,8050	8,9100	8,7000	206 757	1 821 863	16:34
MABION (MAB)	9,7800	-0,20%	9,7800	9,9400	9,7600	10 057	99 058	16:17
MAKARONPL (MAK)	20,2500	4,92%	19,3000	20,4500	19,2000	9 620	191 392	16:28
MANGATA (MGT)	67,0000	0,00%	68,6000	70,8000	67,0000	109	7 411	16:05
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	16:33
MARVIPOL (MVP)	7,3600	0,27%	7,3200	7,4400	7,3200	4 055	29 759	15:51
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	15:46
MBANK (MBK)	765,4000	-0,70%	770,8000	771,2000	761,0000	8 563	6 560 681	16:34
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	2 666	75 126	16:26
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 903	8 533	15:57
MEDICALG (MDG)	30,6000	3,38%	30,0000	31,9000	28,4000	80 457	2 471 062	16:32
MEDINICE (ICE)	7,8000	-1,52%	7,9100	8,0200	7,8000	6 924	54 930	16:26
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	6 885	200 708	16:14
MERCATOR (MRC)	48,1000	0,63%	47,3500	48,6500	47,3500	2 623	125 926	16:31
MERCOR (MCR)	25,5000	2,00%	25,3000	25,9000	25,3000	3 867	98 689	15:53
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	16:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 079	38 992	15:28
MILKILAND (MLK)	1,9650	3,97%	1,9300	2,0200	1,9000	54 778	108 202	16:20
MILLENNIUM (MIL)	13,6800	-0,15%	13,7000	13,7800	13,5600	371 726	5 079 447	16:34
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	13,9300	-1,83%	14,1800	14,1800	13,9300	47 363	664 345	16:34
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	416	34 112	16:18
MLSYSTEM (MLS)	17,2400	0,23%	17,2200	17,5600	17,2000	5 497	95 361	16:20
MOBRUK (MBR)	295,5000	-0,84%	299,0000	300,0000	292,5000	5 720	1 695 250	16:34
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	15:17
MOL	32,2600	-0,06%	32,1000	32,4600	31,3000	2 070	66 626	16:31
MOLECURE (MOC)	5,8400	2,46%	5,6500	5,9000	5,6000	60 741	346 888	16:27
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	13 670	68 405	15:54
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 935	15 182	16:24
MOSTALZAB (MSZ)	6,0100	0,50%	6,0000	6,1000	5,9500	46 636	282 803	16:31
MOVIEGAME (MOV)	15,2400	1,46%	15,0000	15,2800	15,0000	992	15 022	16:02
MURAPOL (MUR)	39,1000	0,26%	39,0000	39,8000	38,9000	8 944	350 862	16:23
MUZA (MZA)	13,1000	-2,24%	13,1000	13,1000	13,1000	573	7 506	16:26
MWTRADE (MWT)	3,7400	7,47%	3,4600	3,7400	3,4600	3 918	14 099	16:17
NANOGROUP (NNG)	2,6000	0,00%	2,6900	2,6900	2,5950	8 197	21 527	16:27
NEUCA (NEU)	681,0000	-0,29%	685,0000	685,0000	672,0000	3 863	2 617 720	16:30
NEWAG (NWG)	70,0000	-1,27%	71,0000	71,0000	70,0000	4 327	305 193	16:30
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	107,5000	103,0000	1 005	105 606	16:20
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3800	1,02%	1,3660	1,3900	1,3300	33 311	45 122	16:33
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6560	0,92%	0,6500	0,6600	0,6320	18 409	11 856	16:14
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	11 690	121 623	15:48
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	739	6 715	16:16
ONDE (OND)	9,9200	-0,40%	9,9600	10,0800	9,9200	4 999	49 819	16:29
ONESANO (ONO)	0,9000	1,12%	0,8880	0,9180	0,8860	4 693	4 204	16:00
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	22 200	2 067 178	16:34
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,9180	0,16%	8,9040	8,9480	8,8180	395 567	3 518 085	16:34
ORCOGROUP (OPG)	4,5000	0,00%	4,2800	4,5000	4,2800	610	2 743	16:06
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	15:30
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	14,8400	1 920	28 788	16:29
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,6500	0,00%	15,8000	15,8000	15,6500	19	299	15:15
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	56,8000	1 297	74 268	15:48
PATENTUS (PAT)	3,5700	3,18%	3,4900	3,5700	3,3600	10 434	35 999	16:04
PBG	#0,0200	11,11%	-	-	-	-	-	14:57
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	7 818	5 677	15:30
PCCEXOL (PCX)	2,6200	-1,87%	2,6700	2,6700	2,6200	6 626	17 438	16:29
PCCROKITA (PCR)	70,1000	2,19%	68,8000	70,1000	68,6000	2 939	203 882	16:32
PCFGROUP (PCF)	5,0700	-0,98%	5,1200	5,2200	5,0700	21 212	108 845	16:23
PEKABEX (PBX)	17,1500	-1,72%	17,4500	17,4500	16,5500	24 384	416 334	16:20
PEKAO (PEO)	186,0500	0,59%	184,0500	186,7000	182,9000	432 448	80 291 332	16:34
Reklama
PEPCO (PCO)	20,8300	-1,37%	21,1200	21,1200	20,5200	973 114	20 249 769	16:33	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,9050	1,02%	11,7350	11,9400	11,6550	1 207 600	14 282 769	16:33
PGFGROUP (PGV)	0,6280	2,95%	0,6200	0,6720	0,5580	389 875	237 348	16:32
PHARMENA (PHR)	3,5200	0,57%	3,4900	3,5300	3,4400	1 343	4 690	16:34
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	1 347	13 431	15:50
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	11 945	39 238	16:34
PKNORLEN (PKN)	88,0000	1,20%	86,9000	88,2200	86,4000	2 510 673	220 098 562	16:34
PKOBP (PKO)	77,9600	0,10%	77,8000	78,5000	77,3400	947 560	73 779 727	16:34
PKPCARGO (PKP)	15,5300	-0,89%	15,6700	15,7600	15,4700	24 595	382 157	16:34
PLAYWAY (PLW)	287,0000	-1,03%	290,0000	296,0000	286,0000	1 557	452 668	16:34
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,3500	-4,08%	2,4500	2,4500	2,2400	20 154	46 155	16:20
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,8000	60,0000	1 056	63 761	16:30
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5750	-1,08%	4,6250	4,6300	4,5500	250 473	1 147 021	16:34
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	764	24 581	16:28
POLWAX (PWX)	1,4750	0,68%	1,4700	1,4750	1,4600	8 247	12 126	16:04
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	10 109	12 395	16:28
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,3850	15,81%	4,6500	5,8000	4,6000	212 539	1 151 237	16:34
PZU	59,7400	-0,53%	60,0000	60,1000	59,5600	583 606	34 887 032	16:34
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	456	12 849	16:16
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	15:30
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0500	10,8500	1 440	15 755	16:08
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1820	-2,26%	0,1894	0,1980	0,1812	4 904 168	929 975	16:34
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	2 222	149 297	16:19
RAINBOW (RBW)	128,5000	-0,70%	129,8000	130,0000	127,5000	36 783	4 733 977	16:33
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:49
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	16:18
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	571	49 550	16:33
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,6000	2,60%	30,9500	31,8000	30,5000	40 300	1 255 411	16:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,5000	546	12 329	16:17
SANPL (SPL)	505,2000	0,36%	500,2000	505,8000	498,3000	19 522	9 815 140	16:34
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	1,2750	0,00%	1,2750	1,2750	1,2750	5 444	6 941	16:23
SCPFL (SCP)	161,6000	-0,86%	163,0000	163,6000	159,0000	301	48 377	16:13
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	9 310	78 130	16:27
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14:49
SELVITA (SLV)	30,4000	6,67%	28,9000	30,6000	28,9000	158 174	4 738 259	16:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4850	-2,02%	0,4950	0,4950	0,4620	114 413	54 949	16:19
SHOPER (SHO)	49,5000	-0,60%	49,7000	50,6000	49,4000	10 037	500 434	16:32
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	-1,26%	1,7500	1,7500	1,6480	11 110	18 671	16:31
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,5000	729	20 132	16:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	-1,94%	82,6000	83,8000	81,0000	244	20 032	16:20
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	16:01
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	109	64 212	16:07
STALEXP (STX)	3,1900	3,07%	3,0900	3,1950	3,0750	153 332	479 756	16:32
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	76	19 133	15:44
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	12 643	107 521	16:29	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	674	2 091	15:29
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	5 085	37 704	16:25
SYGNITY (SGN)	111,5000	-3,88%	116,0000	116,0000	109,5000	2 030	227 144	16:19
SYNEKTIK (SNT)	200,6000	1,62%	196,5000	201,2000	195,4000	20 021	3 988 803	16:34
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	121,0000	0,83%	120,5000	121,5000	120,0000	345	41 426	15:58
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,8540	1,68%	8,7000	8,8700	8,5560	952 909	8 294 660	16:34
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	770	1 838	16:24
TEXT (TXT)	55,5000	0,91%	55,0000	56,3000	54,9500	73 199	4 051 286	16:34
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	6 730	248 699	16:13
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3700	9,0000	79 059	731 966	16:34
TRAKCJA (TRK)	2,1700	-2,25%	2,1750	2,2100	2,1500	68 515	148 588	16:22
TRANSPOL (TRN)	4,3700	-0,68%	4,4200	4,4200	4,3100	809	3 514	15:12
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,9000	-1,21%	82,9000	82,9000	81,5000	8 531	699 822	16:30
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,1500	0,00%	12,2000	12,4500	12,1500	5 206	64 181	16:30
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14:54
UNIBEP (UNI)	10,9500	-1,35%	11,1000	11,2000	10,9500	4 825	53 418	16:18
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	7,9600	14 409	115 985	15:53
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,2000	836	118 135	16:22
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 364	279 712	16:09
VIGOPHOTN (VGO)	487,0000	-3,37%	504,0000	512,0000	482,0000	918	455 263	16:21
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,6500	1 645	19 284	16:06
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,7000	0,11%	44,5500	45,2000	44,3000	25 563	1 146 155	16:22
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	21 835	3 785 187	16:33
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	535 106	2 033 377	16:06
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 798	12 847	15:57
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3800	0,79%	6,3300	6,4200	6,2400	122 454	772 001	16:33
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	77 248	19 378	15:52
WIRTUALNA (WPL)	79,9000	-0,62%	80,4000	81,5000	79,7000	10 360	830 084	16:34
WITTCHEN (WTN)	18,9800	0,85%	18,8200	19,0800	18,8000	9 120	172 666	16:32
XPLUS (XPL)	3,5300	0,57%	3,5200	3,7800	3,5200	3 204	11 580	16:27
XTPL (XTP)	75,7000	-2,95%	79,7000	81,2000	75,3000	1 536	118 326	16:34
XTRADEBDM (XTB)	72,2000	0,45%	72,0000	72,3600	71,4000	136 590	9 837 170	16:34
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1700	2,52%	20,8000	21,2400	20,6200	1 298 646	27 328 732	16:34
ZAMET (ZMT)	0,8480	0,95%	0,8480	0,8500	0,8340	12 777	10 696	15:55
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	31 590	764 744	16:28
ZREMB (ZRE)	6,6800	1,98%	6,5500	6,9800	6,5500	36 067	242 775	16:32
ZUE	9,9000	-1,00%	9,9200	10,0000	9,8800	3 394	33 597	16:16

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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