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	105 353,35	0,23%	104 741,56	105 448,08	104 659,09	105 106,98	939 126 270	16:27
WIG20	2 876,34	0,54%	2 855,22	2 876,76	2 844,90	2 860,93	849 467 786	16:42
WIG30	3 722,24	0,44%	3 687,02	3 722,24	3 684,63	3 705,86	907 778 301	16:42
mWIG40	7 901,01	-0,10%	7 930,07	7 932,21	7 866,56	7 909,12	104 149 046	16:27
sWIG80	28 754,79	-0,13%	28 711,65	28 872,95	28 657,98	28 791,71	49 861 320	16:27
WIG-BANKI	16 625,96	0,04%	16 529,65	16 696,71	16 518,88	16 619,83	175 188 740	16:27
WIG-BUDOW	8 378,57	1,04%	8 308,06	8 407,39	8 286,12	8 292,42	25 241 201	16:27
WIG-CHEMIA	9 027,95	-1,07%	9 126,45	9 212,16	9 019,77	9 125,95	1 921 005	16:27
WIG-ENERG	4 510,69	1,05%	4 445,56	4 515,03	4 428,38	4 463,96	31 313 335	16:27
WIG-INFO	9 846,90	-1,07%	9 895,07	9 972,99	9 805,91	9 953,35	25 666 961	16:27
WIG-MEDIA	7 102,63	-0,94%	7 156,10	7 239,09	7 082,51	7 170,07	1 768 301	16:27
WIG-NRCHOM	5 299,93	0,86%	5 242,39	5 333,19	5 242,39	5 254,86	7 790 497	16:27
WIG-PALIWA	9 594,29	0,87%	9 470,03	9 647,01	9 470,03	9 511,55	207 949 571	16:27
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	919 965 920	15:15
WIG-SPOZYW	3 034,14	0,42%	3 023,13	3 059,03	3 022,55	3 021,45	1 220 852	16:27
WIG20lev	571,39	0,66%	565,15	572,51	561,06	567,66	771 807 452	16:27
WIG20short	2 934,91	-0,26%	2 951,09	2 961,70	2 932,03	2 942,69	771 807 452	16:27
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	291 340 379	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	104 423 347	11:00
mWIG40TR	12 226,08	-0,10%	12 271,04	12 274,35	12 172,76	12 238,63	104 149 046	16:27
mWIG40TRlv	19 008,59	-0,24%	19 148,59	19 158,89	18 842,55	19 054,84	104 149 046	16:27
mWIG40TRsh	2 359,33	0,18%	2 350,68	2 369,59	2 350,04	2 355,14	104 149 046	16:27
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	49 899 244	11:00
sWIG80TR	44 548,77	0,14%	44 481,94	44 731,83	44 398,79	44 486,99	49 861 320	16:27
WIG140	2 043,32	0,25%	2 031,01	2 045,16	2 029,39	2 038,26	925 817 818	16:27
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	775 664 010	11:00
WIG20TR	6 168,43	0,35%	6 134,71	6 174,44	6 112,45	6 146,89	771 807 452	16:27
WIG20TRlev	5 253,34	0,66%	5 196,08	5 263,55	5 158,29	5 218,74	771 807 452	16:27
WIG20TRsht	2 747,36	-0,27%	2 762,47	2 772,45	2 744,66	2 754,93	771 807 452	16:27
WIG30TR	7 841,92	0,30%	7 778,37	7 850,10	7 773,34	7 818,12	826 075 085	16:27
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 264 608	15:15
WIGdiv	2 350,37	0,48%	2 335,91	2 352,69	2 334,44	2 339,13	291 257 931	16:27
WIGdivplus	2 142,80	0,46%	2 125,77	2 143,98	2 125,74	2 133,02	446 932 311	16:27
WIG.GAMES	17 821,32	0,06%	17 811,41	17 894,50	17 712,39	17 810,91	25 440 571	16:27
WIG-GORNIC	4 407,06	0,33%	4 371,92	4 465,32	4 371,92	4 392,68	84 179 239	16:27
WIG-GRY	22 901,35	0,04%	22 806,71	22 961,65	22 689,44	22 892,17	28 483 265	16:27
WIGind	17 387,80	-0,30%	17 453,69	17 502,21	17 329,76	17 440,35	11 564 264	16:27
WIG-LEKI	3 391,05	0,71%	3 369,63	3 414,24	3 339,87	3 367,30	851 460	16:27
WIGmed	18 698,85	1,10%	18 499,18	18 707,19	18 477,60	18 495,23	29 778 697	16:27
WIG-MOTO	8 589,18	0,25%	8 708,37	8 708,37	8 565,94	8 568,06	2 831 363	16:27
WIG.MS-BAS	17 738,49	0,70%	17 550,37	17 783,39	17 491,75	17 614,53	111 983 095	16:27
WIG.MS-ECM	8 880,89	0,94%	8 826,50	8 912,14	8 733,15	8 797,92	163 016 973	16:27
WIG.MS-FIN	19 958,63	0,02%	19 864,36	20 044,67	19 825,82	19 953,83	188 965 239	16:27
WIG-ODZIEZ	11 038,77	-0,08%	10 976,95	11 055,46	10 976,95	11 047,66	65 958 363	16:27
WIGtechTR	18 420,47	0,03%	18 402,08	18 468,60	18 355,63	18 414,18	68 907 337	16:27
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 012 745	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)	187,7000	-0,16%	188,3000	191,0000	185,8000	14 056	2 643 958	16:25
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	67 409	54 375	16:16
4MASS (4MS)	4,4100	-4,13%	4,5900	4,6000	4,4100	35 720	161 134	16:27
ABPL (ABE)	96,2000	-1,74%	98,5000	98,6000	96,2000	2 463	238 417	16:20
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)	0,3955	1,80%	0,3900	0,4045	0,3900	310 877	123 764	16:24
ALIOR (ALR)	96,6800	0,12%	96,5600	97,4200	95,7400	167 342	16 185 635	16:27
ALLEGRO (ALE)	35,2900	1,52%	34,7600	35,6400	34,4600	2 497 812	88 140 838	16:27
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	1 978	4 080	14:37
ALTUSTFI (ALI)	2,1400	-6,96%	2,1700	2,1700	2,1400	3 941	8 464	16:19
AMBRA (AMB)	22,0500	2,56%	21,5000	22,0500	21,3000	7 216	156 726	16:27
AMICA (AMC)	62,0000	2,31%	60,9000	62,0000	60,0000	4 836	295 720	16:25
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5400	-0,64%	15,7000	15,8600	15,5200	74 388	1 163 998	16:24
ANSWEAR (ANR)	29,6000	-0,67%	29,8000	29,8000	29,4500	7 381	219 234	16:26
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)	11,8200	-2,48%	12,1800	12,1800	11,5600	99 421	1 175 608	16:27
ARLEN (ARL)	37,3350	-0,17%	37,4000	37,4000	37,1100	5 457	203 255	16:16
ARTIFEX (ART)	15,1200	-1,69%	15,3800	15,3800	15,1200	3 196	48 745	16:11
ASBIS (ASB)	25,7000	-0,16%	25,7000	25,8000	25,5000	24 190	620 925	16:27
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	72 249	14 973 862	16:27
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 836	139 377	16:21
ASTARTA (AST)	52,9000	0,00%	52,9000	53,8000	52,4000	7 427	393 040	16:27
ATAL (1AT)	58,6000	-1,51%	60,0000	60,5000	58,4000	16 954	1 003 780	16:27
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)	45,0000	2,27%	44,0000	46,1000	44,0000	14 002	636 110	16:23
AUTOPARTN (APR)	20,0000	-0,99%	20,2000	20,3000	19,8000	48 161	960 973	16:27
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	1 488	4 684 050	16:27
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	11 823	165 806	16:22
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)	5,1400	-0,96%	5,1900	5,2500	5,1300	27 379	142 096	16:26
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)	33,2000	1,84%	32,3500	33,9500	31,8000	47 650	1 575 911	16:24
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 355	447 428	16:03
BOGDANKA (LWB)	24,7000	1,02%	24,4500	25,1500	24,2000	33 143	819 550	16:27
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	52 169	333 711	16:27
BOS	10,2200	0,00%	10,2000	10,3200	10,2000	3 479	35 732	15:27
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	35 201	20 035 968	16:27
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)	0,4680	-1,27%	0,4705	0,4750	0,4655	78 963	37 199	16:22
CAPTORTX (CTX)	41,0000	8,75%	37,7000	41,4000	37,7000	21 685	867 501	16:27
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	191,8500	-1,41%	192,3500	194,6000	191,0500	189 310	36 480 343	16:27
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,1000	73 223	19 649 283	16:27
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	35 567	211 189	16:24
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)	2,5550	4,93%	2,4450	2,6000	2,4450	724 794	1 847 038	16:24
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:30
CLNPHARMA (CLN)	23,5000	1,95%	23,2500	23,7000	22,5500	14 306	329 953	16:27
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9300	5,18%	1,8400	1,9750	1,7950	148 593	283 399	16:17
COGNOR (COG)	7,4400	-1,72%	7,5700	7,5700	7,4200	40 501	302 724	16:07
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	51 321	354 375	16:26
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 754	409 347	16:23
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 432	43 693	16:17
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)	458,0000	-0,43%	460,0000	466,0000	449,0000	930	421 771	16:25
CREOTECH (CRI)	285,0000	2,89%	277,0000	286,0000	277,0000	2 280	642 488	16:16
CYBERFLKS (CBF)	158,6000	-1,12%	162,0000	162,0000	154,0000	5 708	904 619	16:25
CYFRPLSAT (CPS)	16,6900	0,24%	16,6500	16,7550	16,4350	203 490	3 377 739	16:27
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,1000	-0,86%	46,5000	47,8000	46,1000	3 129	145 812	16:27
DATAWALK (DAT)	116,6000	-0,26%	117,1400	119,9800	115,2000	6 366	742 069	16:23
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	6,9600	6,8600	1 737	12 015	16:12
DEVELIA (DVL)	7,7300	3,76%	7,5000	7,7500	7,4500	192 607	1 480 217	16:26
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,1500	-0,53%	160,9500	161,4000	158,7500	53 619	8 594 537	16:24
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	3 337	269 694	16:26
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	15:37
DINOPL (DNP)	529,2000	0,23%	528,2000	533,6000	522,2000	53 577	28 215 731	16:27
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	234,5000	0,00%	234,5000	236,0000	231,0000	1 300	301 771	16:16
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,3500	0,32%	31,2500	31,6000	31,0000	1 116	34 673	16:14
ECHO (ECH)	5,1000	-3,04%	5,2600	5,2600	5,1000	8 536	43 983	15:22
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)	47,3000	-0,32%	47,5000	47,9000	46,5500	6 597	312 071	16:26
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)	20,1200	0,20%	20,0800	20,2000	19,8900	423 269	8 473 461	16:27
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	65 227	821 937	16:26
ENERGOINS (ENI)	2,3200	1,75%	2,3000	2,3600	2,2200	96 499	219 274	16:19
ENTER (ENT)	56,1000	-1,06%	56,1000	56,7000	55,8000	1 727	96 739	15:42
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	34,1000	-2,57%	34,3500	35,6000	34,1000	3 007	103 746	16:21
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	-1,35%	37,0000	37,0000	36,1000	1 718	62 806	15:16
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9600	-1,59%	5,1400	5,1600	4,9000	112 707	566 001	16:24
EUROCASH (EUR)	8,1900	-0,30%	8,2900	8,2900	8,1350	84 712	693 854	16:18
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)	7,0000	0,00%	7,0000	7,1800	6,9400	6 579	46 158	16:04
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	7 100 553	4 343 996	16:26
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	53,9500	0,65%	54,1000	54,6000	53,8000	50 971	2 752 138	16:27
GREENX (GRX)	1,7740	0,91%	1,7620	1,8200	1,7600	461 341	829 093	16:27
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	35 000	92 975	16:06
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,1800	-1,86%	22,8600	22,8800	22,1600	75 847	1 701 946	16:25
GRUPRACUJ (GPP)	64,0000	0,31%	63,7000	64,4000	61,5000	52 283	3 328 111	16:27
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	21 699	2 388 300	16:27
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	33 032	623 427	16:20
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	3,7200	-3,13%	3,7700	3,7700	3,7000	12 114	45 209	16:27
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	4 668	1 453 156	16:26
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	9 586	67 667	16:21
INSTALKRK (INK)	41,2000	1,23%	41,0000	43,2000	41,0000	2 766	117 418	16:26
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
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	22,9900	0,17%	22,7600	23,2000	22,7100	81 732	1 881 428	16:27
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)	17,8000	1,48%	17,5600	17,8000	17,2200	15 156	268 476	15:30
KETY (KTY)	893,5000	-0,45%	898,0000	898,5000	887,0000	4 030	3 589 602	16:26
KGHM (KGH)	133,1500	0,30%	133,0000	135,2000	131,9000	600 255	80 398 698	16:27
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	16,3000	2,84%	15,8500	16,3500	15,8000	25 900	410 857	16:25
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,4000	58,6000	1 934	115 079	16:23
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	549	14 927	14:58
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)	392,4000	0,31%	391,0000	393,6000	388,2000	11 413	4 466 016	16:27
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	1 706	24 956 890	16:25	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8000	0,46%	8,8050	8,9100	8,7000	201 498	1 775 561	16:22
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	9 619	191 372	15:58
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	15:30
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	8 454	6 477 242	16:26
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)	31,4000	6,08%	30,0000	31,9000	28,4000	79 952	2 455 560	16:24
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)	48,0000	0,42%	47,3500	48,6500	47,3500	2 607	125 158	16:26
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)	13,6900	-0,07%	13,7000	13,7800	13,5600	353 213	4 826 526	16:27
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	13,9900	-1,41%	14,1800	14,1800	13,9300	47 142	661 262	16:24
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)	296,0000	-0,67%	299,0000	300,0000	292,5000	5 328	1 579 456	16:26
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	15:17
MOL	32,3400	0,19%	32,1000	32,4600	31,3000	2 060	66 303	15:50
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)	6,0400	1,00%	6,0000	6,1000	5,9500	45 222	274 270	16:11
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	3 857	2 613 639	16:22
NEWAG (NWG)	70,1000	-1,13%	71,0000	71,0000	70,0000	4 027	284 190	16:19
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)	1,3600	-0,44%	1,3660	1,3900	1,3300	29 917	40 498	16:19
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	4 980	49 630	16:27
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	21 991	2 047 741	16:27
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,9020	-0,02%	8,9040	8,9480	8,8180	386 878	3 440 710	16:27
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)	15,1200	-0,13%	15,1400	15,1400	14,8400	1 919	28 773	16:13
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)	2,6700	0,00%	2,6700	2,6700	2,6300	3 626	9 557	15:11
PCCROKITA (PCR)	70,0000	2,04%	68,8000	70,1000	68,6000	2 924	202 830	16:25
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	389 962	72 388 020	16:27
Reklama
PEPCO (PCO)	20,8400	-1,33%	21,1200	21,1200	20,5200	956 120	19 895 724	16:27	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	1 150 570	13 603 570	16:27
PGFGROUP (PGV)	0,6180	1,31%	0,6200	0,6720	0,5580	374 983	228 117	16:25
PHARMENA (PHR)	3,5000	0,00%	3,4900	3,5000	3,4400	1 337	4 669	16:26
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	10 085	33 144	16:21
PKNORLEN (PKN)	87,7200	0,87%	86,9000	88,2200	86,4000	2 381 698	208 759 447	16:27
PKOBP (PKO)	77,9200	0,05%	77,8000	78,5000	77,3400	757 957	59 008 984	16:27
PKPCARGO (PKP)	15,5600	-0,70%	15,6700	15,7600	15,4700	24 079	374 128	16:25
PLAYWAY (PLW)	287,0000	-1,03%	290,0000	296,0000	286,0000	1 520	442 074	16:27
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)	60,8000	2,01%	60,2000	60,8000	60,0000	1 046	63 155	15:42
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5850	-0,86%	4,6250	4,6300	4,5500	242 981	1 112 701	16:27
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
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	16:06
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)	5,4000	16,13%	4,6500	5,8000	4,6000	210 693	1 141 537	16:27
PZU	59,7000	-0,60%	60,0000	60,1000	59,5600	565 218	33 788 979	16:27
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)	0,1816	-2,47%	0,1894	0,1980	0,1812	4 881 668	925 892	16:27
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	2 222	149 297	16:19
RAINBOW (RBW)	128,6000	-0,62%	129,8000	130,0000	127,5000	36 713	4 724 974	16:27
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	521	45 200	16:09
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	39 961	1 244 699	16:27
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)	505,4000	0,40%	500,2000	505,8000	498,3000	19 061	9 582 265	16:27
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)	30,3000	6,32%	28,9000	30,6000	28,9000	157 988	4 732 621	16:27
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)	50,0000	0,40%	49,7000	50,6000	49,4000	9 954	496 325	16:24
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)	1,7380	-0,69%	1,7500	1,7500	1,7000	1 100	1 875	16:15
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	724	19 994	16:22
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)	3,1750	2,58%	3,0900	3,1950	3,0750	153 327	479 740	16:25
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	12 583	107 011	16:06	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)	200,4000	1,52%	196,5000	201,2000	195,4000	18 078	3 599 209	16:27
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)	8,8180	1,26%	8,7000	8,8600	8,5560	905 608	7 875 968	16:27
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	72 842	4 031 457	16:24
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)	9,3300	1,86%	9,1000	9,3700	9,0000	75 211	696 151	16:23
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)	81,5000	-1,69%	82,9000	82,9000	81,5000	8 253	677 134	16:26
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,4000	2,06%	12,2000	12,4500	12,2000	5 185	63 926	16:27
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	21 830	3 784 312	16:15
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	119 772	754 896	16:27
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	10 094	808 840	16:26
WITTCHEN (WTN)	18,8400	0,11%	18,8200	19,0800	18,8000	9 115	172 572	16:20
XPLUS (XPL)	3,5300	0,57%	3,5200	3,7800	3,5200	3 204	11 580	16:27
XTPL (XTP)	75,8000	-2,82%	79,7000	81,2000	75,3000	1 506	116 061	16:16
XTRADEBDM (XTB)	72,2400	0,50%	72,0000	72,3600	71,4000	133 694	9 628 132	16:27
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1300	2,32%	20,8000	21,2400	20,6200	1 264 230	26 600 065	16:27
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	31 569	764 235	16:18
ZREMB (ZRE)	6,6000	0,76%	6,5500	6,9800	6,5500	36 063	242 748	16:03
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.