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	105 555,72	0,43%	104 741,56	105 555,72	104 659,09	105 106,98	1 045 488 442	16:46
WIG20	2 879,77	0,66%	2 855,22	2 879,77	2 844,90	2 860,93	1 072 930 964	17:01
WIG30	3 727,45	0,58%	3 687,02	3 727,45	3 684,63	3 705,86	1 143 000 398	17:01
mWIG40	7 907,20	-0,02%	7 930,07	7 932,21	7 866,56	7 909,12	112 592 233	16:46
sWIG80	28 745,69	-0,16%	28 711,65	28 872,95	28 657,98	28 791,71	51 373 964	16:46
WIG-BANKI	16 676,14	0,34%	16 529,65	16 696,71	16 518,88	16 619,83	210 515 235	16:46
WIG-BUDOW	8 373,12	0,97%	8 308,06	8 407,39	8 286,12	8 292,42	26 183 679	16:46
WIG-CHEMIA	9 018,36	-1,18%	9 126,45	9 212,16	8 978,09	9 125,95	2 663 377	16:46
WIG-ENERG	4 509,56	1,02%	4 445,56	4 521,24	4 428,38	4 463,96	36 201 322	16:46
WIG-INFO	9 849,71	-1,04%	9 895,07	9 972,99	9 805,91	9 953,35	27 294 725	16:46
WIG-MEDIA	7 110,19	-0,84%	7 156,10	7 239,09	7 082,51	7 170,07	1 881 165	16:46
WIG-NRCHOM	5 292,48	0,72%	5 242,39	5 333,19	5 242,39	5 254,86	7 987 908	16:46
WIG-PALIWA	9 642,28	1,37%	9 470,03	9 647,01	9 470,03	9 511,55	240 341 362	16:46
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	1 027 151 127	15:15
WIG-SPOZYW	3 036,48	0,50%	3 023,13	3 059,03	3 022,55	3 021,45	1 270 402	16:46
WIG20lev	574,26	1,16%	565,15	574,28	561,06	567,66	867 677 591	16:46
WIG20short	2 927,49	-0,52%	2 951,09	2 961,70	2 927,43	2 942,69	867 677 591	16:46
GPWB-B1Y3Y	1 262,98	0,00%	1 263,23	1 263,23	1 262,98	1 263,03	-	16:45
GPWB-B1Y4Y	1 267,17	-0,02%	1 267,51	1 267,51	1 267,17	1 267,39	-	16:45
GPWB-B1Y5Y	1 272,21	-0,03%	1 272,61	1 272,61	1 272,21	1 272,55	-	16:45
GPWB-B3Y5Y	1 283,93	-0,04%	1 284,45	1 284,45	1 283,93	1 284,49	-	16:45
GPWB-B5Y	1 278,53	-0,09%	1 279,53	1 279,53	1 278,53	1 279,64	-	16:45
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	16:45
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	332 414 737	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	113 589 388	11:00
mWIG40TR	12 235,64	-0,02%	12 271,04	12 274,35	12 172,76	12 238,63	112 592 233	16:46
mWIG40TRlv	19 038,35	-0,09%	19 148,59	19 158,89	18 842,55	19 054,84	112 592 233	16:46
mWIG40TRsh	2 357,49	0,10%	2 350,68	2 369,59	2 350,04	2 355,14	112 592 233	16:46
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	51 396 391	11:00
sWIG80TR	44 534,68	0,11%	44 481,94	44 731,83	44 398,79	44 486,99	51 373 964	16:46
WIG140	2 047,28	0,44%	2 031,01	2 047,28	2 029,39	2 038,26	1 031 643 788	16:46
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	873 084 729	11:00
WIG20TR	6 183,91	0,60%	6 134,71	6 184,05	6 112,45	6 146,89	867 677 591	16:46
WIG20TRlev	5 279,63	1,17%	5 196,08	5 279,86	5 158,29	5 218,74	867 677 591	16:46
WIG20TRsht	2 740,42	-0,53%	2 762,47	2 772,45	2 740,36	2 754,93	867 677 591	16:46
WIG30TR	7 858,61	0,52%	7 778,37	7 858,61	7 773,34	7 818,12	926 880 969	16:46
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 302 163	15:15
WIGdiv	2 350,21	0,47%	2 335,91	2 352,69	2 334,44	2 339,13	328 301 736	16:46
WIGdivplus	2 146,25	0,62%	2 125,77	2 146,83	2 125,74	2 133,02	506 814 695	16:46
WIG.GAMES	17 809,56	-0,01%	17 811,41	17 894,50	17 712,39	17 810,91	27 187 505	16:46
WIG-GORNIC	4 408,35	0,36%	4 371,92	4 465,32	4 371,92	4 392,68	86 098 956	16:46
WIG-GRY	22 872,52	-0,09%	22 806,71	22 961,65	22 689,44	22 892,17	30 355 850	16:46
WIGind	17 403,74	-0,21%	17 453,69	17 502,21	17 329,76	17 440,35	12 911 708	16:46
WIG-LEKI	3 367,15	0,00%	3 369,63	3 414,24	3 339,87	3 367,30	910 596	16:46
WIGmed	18 669,39	0,94%	18 499,18	18 707,19	18 477,60	18 495,23	30 871 671	16:46
WIG-MOTO	8 632,74	0,75%	8 708,37	8 708,37	8 565,94	8 568,06	2 838 670	16:46
WIG.MS-BAS	17 748,89	0,76%	17 550,37	17 783,39	17 491,75	17 614,53	118 630 838	16:46
WIG.MS-ECM	8 894,28	1,10%	8 826,50	8 912,14	8 733,15	8 797,92	171 439 516	16:46
WIG.MS-FIN	20 009,77	0,28%	19 864,36	20 044,67	19 825,82	19 953,83	225 565 820	16:46
WIG-ODZIEZ	11 070,80	0,21%	10 976,95	11 070,80	10 976,95	11 047,66	73 615 236	16:46
WIGtechTR	18 411,97	-0,01%	18 402,08	18 468,60	18 355,63	18 414,18	75 098 571	16:46
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 039 564	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)	187,1000	-0,48%	188,3000	191,0000	185,8000	14 242	2 678 755	16:45
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	67 709	54 620	16:29
4MASS (4MS)	4,4500	-3,26%	4,5900	4,6000	4,4100	38 549	173 656	16:46
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)	24,7000	-0,40%	24,7500	25,0000	24,5000	14 554	361 264	16:43
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	29 819	27 050	15:51
AGORA (AGO)	9,2000	-1,50%	9,2400	9,5200	9,1400	16 996	158 949	16:39
AGROTON (AGT)	4,7500	0,21%	4,7400	4,8600	4,6500	6 344	30 127	16:41
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)	0,4000	2,96%	0,3900	0,4045	0,3900	321 053	127 785	16:37
ALIOR (ALR)	96,9400	0,39%	96,5600	97,4200	95,7400	191 998	18 572 060	16:46
ALLEGRO (ALE)	35,3900	1,81%	34,7600	35,6400	34,4600	2 594 996	91 576 781	16:46
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	7 008	14 906	16:44
AMBRA (AMB)	22,0500	2,56%	21,5000	22,2000	21,3000	8 154	177 469	16:46
AMICA (AMC)	62,0000	2,31%	60,9000	62,2000	60,0000	7 745	476 078	16:43
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5600	-0,51%	15,7000	15,8600	15,5200	76 158	1 191 508	16:45
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)	19,1500	-1,54%	19,4500	19,5000	19,1500	4 969	95 773	16:39
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)	11,9000	-1,82%	12,1800	12,1800	11,5600	100 578	1 189 305	16:44
ARLEN (ARL)	37,2500	-0,40%	37,4000	37,4000	37,1100	5 690	211 948	16:38
ARTIFEX (ART)	15,1200	-1,69%	15,3800	15,3800	15,1200	3 211	48 972	16:28
ASBIS (ASB)	25,7000	-0,16%	25,7000	25,8000	25,5000	26 976	692 346	16:45
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	90,8000	0,44%	90,4000	92,0000	87,8000	1 200	109 629	16:42
ASSECOPOL (ACP)	206,6000	-2,09%	208,0000	210,8000	205,6000	79 816	16 532 467	16:46
ASSECOSEE (ASE)	76,0000	1,60%	75,0000	76,5000	74,8000	1 880	142 712	16:42
ASTARTA (AST)	53,2000	0,57%	52,9000	53,8000	52,4000	7 827	414 245	16:42
ATAL (1AT)	58,6000	-1,51%	60,0000	60,5000	58,4000	17 379	1 028 641	16:44
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)	3,7800	-0,53%	3,8000	3,8000	3,7500	1 314	4 967	16:41
ATREM (ATR)	45,8000	4,09%	44,0000	46,1000	44,0000	14 902	677 320	16:46
AUTOPARTN (APR)	19,9600	-1,19%	20,2000	20,3000	19,8000	48 294	963 628	16:42
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	1 865	5 870 620	16:46
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)	14,0400	3,08%	13,7400	14,1800	13,7400	12 055	169 064	16:46
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	1 312	133 150	16:43
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,1500	-0,77%	5,1900	5,2500	5,1300	28 151	146 083	16:45
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	48 211	1 594 481	16:41
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	33 423	826 462	16:35
BOOMBIT (BBT)	7,3800	1,10%	7,4000	7,4800	7,2400	2 017	14 816	16:19
BORYSZEW (BRS)	6,4400	0,31%	6,3000	6,5000	6,3000	58 610	375 120	16:46
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	5 533	25 740	16:35
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)	569,8000	2,22%	560,0000	573,2000	557,4000	36 554	20 807 259	16:46
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)	41,2000	9,28%	37,7000	41,4000	37,7000	22 764	911 763	16:44
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	192,5000	-1,08%	192,3500	194,6000	191,0500	197 935	38 136 640	16:46
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,0000	0,00%	269,9000	269,9000	266,1000	78 762	21 138 825	16:46
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	16:37
CIGAMES (CIG)	2,5600	5,13%	2,4450	2,6000	2,4450	742 577	1 892 395	16:46
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:30
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,7000	22,5500	16 606	383 012	16:43
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9550	6,54%	1,8400	1,9750	1,7950	151 478	289 004	16:40
COGNOR (COG)	7,4200	-1,98%	7,5700	7,5700	7,4200	43 406	324 299	16:41
COLUMBUS (CLC)	6,8700	1,78%	6,7300	7,0500	6,7300	51 923	358 485	16:38
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	45 540	43 798	16:44
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)	281,0000	1,44%	277,0000	286,0000	277,0000	2 464	694 434	16:46
CYBERFLKS (CBF)	158,6000	-1,12%	162,0000	162,0000	154,0000	5 887	932 975	16:43
CYFRPLSAT (CPS)	16,7100	0,36%	16,6500	16,7550	16,4350	213 333	3 541 952	16:46
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:30
DADELO (DAD)	47,5000	2,15%	46,5000	47,8000	46,1000	3 599	167 545	16:45
DATAWALK (DAT)	117,9600	0,91%	117,1400	119,9800	115,2000	6 565	765 383	16:43
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	789	65 374	16:35
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	1 276	94 890	16:23
DEKPOL (DEK)	67,0000	1,52%	66,0000	67,0000	65,0000	2 574	171 211	16:46
DELKO (DEL)	6,8600	-0,58%	6,9400	6,9800	6,8600	2 823	19 522	16:35
DEVELIA (DVL)	7,7500	4,03%	7,5000	7,7500	7,4500	208 226	1 601 034	16:46
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,1000	-0,56%	160,9500	161,4000	158,7500	54 442	8 726 232	16:44
DIGITANET (DIG)	80,4000	-2,55%	82,1000	82,5000	80,0000	3 424	276 685	16:46
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	57 782	30 438 666	16:46
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	1 347	312 727	16:46
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 417	44 124	16:44
ECHO (ECH)	5,1400	-2,28%	5,2600	5,2600	5,1000	8 855	45 621	16:46
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)	47,4500	0,00%	47,5000	47,9000	46,5500	6 731	318 426	16:46
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)	20,1000	0,10%	20,0800	20,2200	19,8900	447 131	8 954 220	16:46
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,6600	0,48%	12,5800	12,7000	12,4200	98 070	1 237 997	16:44
ENERGOINS (ENI)	2,3200	1,75%	2,3000	2,3600	2,2200	96 499	219 274	16:19
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	55,8000	1 754	98 251	16:46
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	3 161	108 981	16:41
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,1000	-2,43%	37,0000	37,0000	36,1000	2 166	79 088	16:45
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	0,00%	5,1400	5,1600	4,9000	115 817	581 555	16:45
EUROCASH (EUR)	8,1650	-0,61%	8,2900	8,2900	8,1350	88 654	726 068	16:46
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)	28,1000	2,18%	27,6000	28,7000	27,6000	6 884	195 244	16:46
FASING (FSG)	12,0000	0,00%	11,6000	12,0000	11,6000	89	1 033	16:40
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,4000	5,08%	11,8000	12,4000	11,4000	18 291	217 703	16:41
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	30,9000	1 982	61 941	16:44
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,2000	2 009	35 128	16:04	Reklama
GAMFACTOR (GIF)	6,9400	-0,86%	7,0000	7,1800	6,9400	6 789	47 618	16:45
GENOMTEC (GMT)	7,0300	-0,85%	7,0900	7,1600	6,8800	15 892	111 505	16:38
GETIN (GTN)	0,6440	14,80%	0,5800	0,6490	0,5630	7 320 212	4 485 257	16:46
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	15:02
GOBARTO (GOB)	23,3000	-2,51%	25,4000	25,4000	23,3000	412	9 748	16:39
GPW	53,9000	0,56%	54,1000	54,6000	53,8000	55 204	2 980 677	16:46
GREENX (GRX)	1,7800	1,25%	1,7620	1,8200	1,7600	469 208	843 092	16:45
GRENEVIA (GEA)	2,6550	-1,12%	2,6850	2,7000	2,6300	35 060	93 135	16:39
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,1200	-2,12%	22,8600	22,8800	21,9200	110 952	2 476 046	16:46
GRUPRACUJ (GPP)	64,0000	0,31%	63,7000	64,4000	61,5000	53 198	3 386 579	16:46
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	15:34
HANDLOWY (BHW)	111,0000	1,65%	108,8000	111,0000	108,8000	24 293	2 675 111	16:45
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)	18,8600	-0,74%	19,0600	19,0600	18,7400	36 534	689 456	16:45
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	1 606	43 526	16:46
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)	3,5600	2,89%	3,5000	3,6100	3,5000	10 151	36 009	16:46
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)	313,0000	-1,11%	315,5000	319,0000	309,0000	4 782	1 488 767	16:46
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)	584,0000	1,39%	584,0000	589,0000	576,0000	2 824	1 648 467	16:37
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	2 982	20 775	16:37
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	23,0000	0,22%	22,7600	23,2000	22,7100	87 376	2 011 223	16:45
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	15 256	270 262	16:45
KETY (KTY)	892,5000	-0,56%	898,0000	898,5000	887,0000	4 353	3 878 182	16:46
KGHM (KGH)	133,1500	0,30%	133,0000	135,2000	131,9000	613 785	82 199 632	16:46
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,8500	0,00%	15,8500	16,3500	15,8000	28 306	449 430	16:44
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,4000	58,6000	2 016	119 994	16:46
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	149	126 644	16:35
KRUK (KRU)	394,8000	0,92%	391,0000	394,8000	388,2000	12 645	4 951 212	16:46
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	14 725,0000	0,96%	14 675,0000	14 725,0000	14 520,0000	2 125	31 103 995	16:46	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8400	0,91%	8,8050	8,9100	8,7000	209 641	1 847 350	16:45
MABION (MAB)	9,7900	-0,10%	9,7800	9,9400	9,7600	10 059	99 078	16:41
MAKARONPL (MAK)	19,9800	3,52%	19,3000	20,4500	19,2000	9 788	194 738	16:46
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)	7,4800	1,91%	7,3200	7,4800	7,3200	5 195	38 246	16:45
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	15:46
MBANK (MBK)	769,2000	-0,21%	770,8000	771,2000	761,0000	9 993	7 658 307	16:46
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	2 667	75 154	16:39
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 914	8 545	16:35
MEDICALG (MDG)	30,7000	3,72%	30,0000	31,9000	28,4000	83 752	2 571 545	16:46
MEDINICE (ICE)	7,9800	0,76%	7,9100	8,0200	7,7500	6 938	55 039	16:44
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)	47,9000	0,21%	47,3500	48,6500	47,3500	2 646	127 028	16:40
MERCOR (MCR)	25,7000	2,80%	25,3000	25,9000	25,3000	3 936	100 448	16:46
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	16:00
MFO	36,0000	0,00%	36,2000	36,2000	35,2000	1 080	39 028	16:39
MILKILAND (MLK)	1,9650	3,97%	1,9300	2,0200	1,9000	54 780	108 206	16:35
MILLENNIUM (MIL)	13,6900	-0,07%	13,7000	13,7800	13,5600	389 966	5 328 938	16:46
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	13,9200	48 590	681 436	16:44
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	5 498	95 378	16:35
MOBRUK (MBR)	296,0000	-0,67%	299,0000	300,0000	292,5000	5 800	1 718 945	16:46
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	61 154	349 255	16:42
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	153	2 402	16:43
MOSTALWAR (MSW)	7,6200	-2,56%	7,8800	7,8800	7,6200	2 435	19 000	16:37
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	9 028	354 130	16:39
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)	2,6500	1,92%	2,6900	2,6900	2,5950	10 297	27 082	16:46
NEUCA (NEU)	681,0000	-0,29%	685,0000	685,0000	672,0000	3 909	2 648 989	16:45
NEWAG (NWG)	70,6000	-0,42%	71,0000	71,0000	70,0000	4 343	306 323	16:36
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	106,0000	0,47%	105,0000	107,5000	103,0000	1 010	106 136	16:35
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	34 101	46 213	16:36
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	11 692	121 644	16:38
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	739	6 715	16:16
ONDE (OND)	9,9100	-0,50%	9,9600	10,0800	9,9100	5 499	54 778	16:45
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	22 814	2 124 280	16:46
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,9000	-0,04%	8,9040	8,9480	8,8180	579 136	5 153 080	16:46
ORCOGROUP (OPG)	4,7000	4,44%	4,2800	4,7000	4,2800	910	4 153	16:35
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	1 498	85 765	16:45
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	3 015	209 209	16:46
PCFGROUP (PCF)	5,1400	0,39%	5,1200	5,2200	5,0700	23 194	119 026	16:46
PEKABEX (PBX)	17,1500	-1,72%	17,4500	17,4500	16,5500	24 384	416 334	16:20
PEKAO (PEO)	186,3000	0,73%	184,0500	186,7000	182,9000	441 702	82 014 702	16:46
Reklama
PEPCO (PCO)	20,8400	-1,33%	21,1200	21,1200	20,5200	1 017 348	21 171 783	16:46	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,9400	1,32%	11,7350	11,9600	11,6550	1 425 460	16 882 572	16:46
PGFGROUP (PGV)	0,6100	0,00%	0,6200	0,6720	0,5580	391 701	238 461	16:45
PHARMENA (PHR)	3,5200	0,57%	3,4900	3,5300	3,4400	1 350	4 715	16:38
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	13 005	42 708	16:46
PKNORLEN (PKN)	88,1700	1,39%	86,9000	88,2200	86,4000	2 761 956	242 239 663	16:46
PKOBP (PKO)	78,2600	0,49%	77,8000	78,5000	77,3400	1 011 584	78 777 867	16:46
PKPCARGO (PKP)	15,5000	-1,08%	15,6700	15,7600	15,4700	25 791	400 702	16:46
PLAYWAY (PLW)	285,0000	-1,72%	290,0000	296,0000	285,0000	1 746	506 582	16:45
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	1 349	81 379	16:39
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,6000	-0,54%	4,6250	4,6300	4,5500	253 020	1 158 720	16:43
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	16:40
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)	5,3400	14,84%	4,6500	5,8000	4,6000	214 066	1 159 321	16:46
PZU	59,7600	-0,50%	60,0000	60,1000	59,5600	630 918	37 714 832	16:46
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)	11,0500	1,84%	10,8500	11,0500	10,8500	1 445	15 810	16:43
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1826	-1,93%	0,1894	0,1980	0,1812	4 990 616	945 746	16:46
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	65,5000	2 252	151 352	16:42
RAINBOW (RBW)	128,8000	-0,46%	129,8000	130,0000	127,5000	38 490	4 953 394	16:46
RANKPROGR (RNK)	4,0450	-1,34%	4,1450	4,1450	4,0350	5 520	22 375	16:40
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	609	9 809	16:39
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	40 928	1 275 239	16:45
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)	506,6000	0,64%	500,2000	507,0000	498,3000	20 809	10 466 190	16:46
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)	160,6000	-1,47%	163,0000	163,6000	159,0000	311	49 983	16:35
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)	30,6000	7,37%	28,9000	30,8000	28,9000	162 224	4 862 197	16:46
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4850	-2,02%	0,4950	0,4950	0,4620	114 468	54 976	16:41
SHOPER (SHO)	49,8000	0,00%	49,7000	50,6000	49,4000	10 352	516 034	16:45
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)	3,1950	3,23%	3,0900	3,1950	3,0750	157 775	493 929	16:43
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	76	19 133	15:44
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5200	8,5600	8,4800	12 670	107 750	16:46	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)	112,0000	-3,45%	116,0000	116,0000	109,5000	2 160	241 704	16:44
SYNEKTIK (SNT)	200,6000	1,62%	196,5000	201,2000	195,4000	20 641	4 113 189	16:45
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)	8,8200	1,29%	8,7000	8,8740	8,5560	1 015 773	8 850 559	16:46
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)	55,5500	1,00%	55,0000	56,3000	54,9500	77 632	4 297 651	16:45
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	6 752	249 513	16:43
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3700	9,0000	80 709	747 314	16:46
TRAKCJA (TRK)	2,1700	-2,25%	2,1750	2,2100	2,1500	69 219	150 126	16:45
TRANSPOL (TRN)	4,3100	-2,05%	4,4200	4,4200	4,3100	901	3 910	16:35
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,5000	-1,69%	82,9000	82,9000	81,5000	10 674	874 615	16:45
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	4 832	53 495	16:41
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	14 483	116 577	16:44
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,2000	837	118 276	16:44
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,0000	-2,48%	120,4000	121,0000	117,4000	2 369	280 302	16:46
VIGOPHOTN (VGO)	490,0000	-2,78%	504,0000	512,0000	482,0000	1 011	500 552	16:44
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)	44,9000	0,56%	44,5500	45,2000	44,3000	25 723	1 153 338	16:42
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	21 850	3 787 812	16:37
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	535 106	2 033 377	16:06
WARIMPEX (WXF)	2,7800	2,21%	2,7000	2,7800	2,6000	14 798	39 882	16:42
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 834	3 253	16:36
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3500	0,32%	6,3300	6,4200	6,2400	124 596	785 647	16:46
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)	79,8000	-0,75%	80,4000	81,5000	79,7000	10 825	867 240	16:46
WITTCHEN (WTN)	18,8800	0,32%	18,8200	19,0800	18,8000	9 235	174 836	16:46
XPLUS (XPL)	3,5300	0,57%	3,5200	3,7800	3,5200	3 204	11 580	16:27
XTPL (XTP)	75,5000	-3,21%	79,7000	81,2000	75,3000	1 584	121 955	16:43
XTRADEBDM (XTB)	72,2000	0,45%	72,0000	72,3600	71,4000	144 166	10 384 104	16:46
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2000	2,66%	20,8000	21,2400	20,6200	1 339 912	28 202 481	16:46
ZAMET (ZMT)	0,8360	-0,48%	0,8480	0,8500	0,8340	14 349	12 010	16:42
ZEPAK (ZEP)	24,1000	-2,63%	24,8000	24,8000	24,0500	34 122	825 801	16:45
ZREMB (ZRE)	6,7000	2,29%	6,5500	6,9800	6,5500	36 121	243 137	16:45
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.