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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 468,03	0,26%	104 353,21	104 721,33	103 968,31	104 200,50	1 323 653 222	16:01
WIG20	2 838,56	0,43%	2 830,92	2 845,60	2 818,37	2 826,50	1 153 576 978	16:16
WIG30	3 689,42	0,36%	3 677,99	3 695,93	3 661,36	3 676,33	1 255 350 043	16:16
mWIG40	7 981,44	-0,14%	8 023,46	8 036,04	7 970,55	7 992,69	173 521 846	16:01
sWIG80	28 560,51	-0,20%	28 626,32	28 682,65	28 530,42	28 617,54	38 815 957	16:01
WIG-BANKI	16 376,39	0,65%	16 335,62	16 505,08	16 313,05	16 270,69	399 281 296	16:01
WIG-BUDOW	8 087,45	-0,40%	8 138,49	8 143,44	8 047,71	8 120,21	18 978 797	16:01
WIG-CHEMIA	9 125,86	0,48%	9 187,32	9 296,65	9 118,18	9 081,83	2 632 395	16:01
WIG-ENERG	4 299,91	-2,38%	4 414,42	4 424,11	4 297,20	4 404,68	80 615 370	16:01
WIG-INFO	9 916,19	0,93%	9 829,98	9 949,33	9 757,01	9 824,83	31 270 553	16:01
WIG-MEDIA	7 353,96	2,03%	7 282,98	7 482,55	7 281,92	7 207,53	3 220 107	16:01
WIG-NRCHOM	5 221,24	-0,84%	5 287,30	5 301,68	5 221,24	5 265,70	6 034 670	16:01
WIG-PALIWA	9 126,18	1,08%	9 022,39	9 165,18	9 000,93	9 028,83	194 070 165	16:01
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 296 554 544	15:15
WIG-SPOZYW	3 077,85	-0,89%	3 080,84	3 092,84	3 035,51	3 105,51	1 263 129	16:01
WIG20lev	559,89	0,83%	556,93	562,70	552,00	555,27	1 095 740 404	16:01
WIG20short	2 960,59	-0,39%	2 968,50	2 981,70	2 953,07	2 972,31	1 095 740 404	16:01
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	302 744 594	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	174 406 702	11:00
mWIG40TR	12 297,51	-0,10%	12 362,24	12 381,63	12 280,72	12 309,81	173 521 846	16:01
mWIG40TRlv	19 269,10	-0,21%	19 472,18	19 533,01	19 216,42	19 310,19	173 521 846	16:01
mWIG40TRsh	2 339,55	0,13%	2 327,26	2 342,74	2 323,58	2 336,61	173 521 846	16:01
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	38 913 481	11:00
sWIG80TR	44 058,83	-0,17%	44 160,36	44 247,24	44 012,42	44 132,84	38 815 957	16:01
WIG140	2 026,45	0,25%	2 024,27	2 031,46	2 016,61	2 021,37	1 308 078 207	16:01
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 097 715 728	11:00
WIG20TR	6 093,51	0,42%	6 077,19	6 108,86	6 050,41	6 067,85	1 095 740 404	16:01
WIG20TRlev	5 138,08	0,83%	5 110,67	5 163,87	5 065,70	5 095,65	1 095 740 404	16:01
WIG20TRsht	2 774,74	-0,40%	2 782,23	2 794,53	2 767,69	2 785,80	1 095 740 404	16:01
WIG30TR	7 771,81	0,31%	7 751,24	7 789,04	7 716,20	7 747,76	1 192 915 547	16:01
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	522 769	15:15
WIGdiv	2 325,25	0,00%	2 328,59	2 331,55	2 318,34	2 325,15	298 482 095	16:01
WIGdivplus	2 132,57	0,41%	2 125,76	2 138,61	2 119,67	2 123,89	517 492 798	16:01
WIG.GAMES	17 924,16	-1,11%	18 121,90	18 128,01	17 855,20	18 124,85	40 983 782	16:01
WIG-GORNIC	4 438,41	3,93%	4 298,53	4 441,51	4 290,99	4 270,59	157 779 118	16:01
WIG-GRY	22 898,13	-2,01%	23 195,70	23 195,70	22 749,23	23 368,90	43 474 970	16:01
WIGind	17 143,18	-0,07%	17 227,87	17 248,45	17 117,07	17 155,67	19 139 436	16:01
WIG-LEKI	3 301,19	-1,23%	3 337,65	3 350,78	3 301,19	3 342,35	567 074	16:01
WIGmed	18 343,93	-0,11%	18 445,46	18 484,25	18 283,63	18 363,34	26 139 280	16:01
WIG-MOTO	8 685,82	1,17%	8 623,51	8 761,24	8 570,26	8 585,77	10 182 801	16:01
WIG.MS-BAS	17 257,28	-0,14%	17 305,83	17 392,11	17 086,29	17 282,16	229 120 355	16:01
WIG.MS-ECM	8 687,27	-1,03%	8 725,60	8 764,42	8 620,23	8 777,69	142 567 827	16:01
WIG.MS-FIN	19 889,96	0,87%	19 825,37	20 017,45	19 736,30	19 718,42	421 351 319	16:01
WIG-ODZIEZ	11 348,90	0,38%	11 307,21	11 405,70	11 219,64	11 306,41	68 494 448	16:01
WIGtechTR	18 690,64	0,03%	18 681,03	18 731,07	18 583,12	18 685,40	99 494 747	16:01
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	407 189	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	7 106	18 115	14:53	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	2	2	15:30
11BIT (11B)	209,0000	-1,42%	212,0000	213,0000	209,0000	7 263	1 526 123	16:01
3RGAMES (3RG)	0,8200	-0,97%	0,8300	0,8520	0,8140	45 615	37 863	15:23
4MASS (4MS)	4,3500	0,00%	4,3550	4,3550	4,3000	34 155	147 189	16:00
ABPL (ABE)	97,4000	0,52%	97,1000	97,9000	97,1000	1 584	154 293	15:56
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,0000	-1,50%	23,0000	23,3500	23,0000	9 415	217 619	16:01
ADIUVO (ADV)	0,9040	-1,74%	0,9260	0,9360	0,8860	33 168	30 288	15:51
AGORA (AGO)	9,9200	1,43%	9,8000	9,9400	9,8000	6 390	63 175	16:00
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 679	12 423	16:00
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	13 459	276 123	15:50
AIRWAY (AWM)	0,4630	11,70%	0,4195	0,4700	0,3980	1 330 907	575 115	16:01
ALIOR (ALR)	94,3400	1,18%	93,2400	94,8400	92,9200	454 622	42 695 537	16:01
ALLEGRO (ALE)	34,1500	0,37%	34,0250	34,2350	33,7150	1 136 302	38 616 976	16:01
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	6 791	13 811	15:49
ALTUSTFI (ALI)	2,2600	3,67%	2,1600	2,2600	2,1600	2 062	4 593	15:02
AMBRA (AMB)	21,2500	0,95%	21,0500	21,2500	21,0000	3 796	80 139	15:58
AMICA (AMC)	58,9000	-0,51%	59,2000	59,5000	58,8000	799	47 359	15:25
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,8400	1,54%	15,6200	15,9400	15,6200	43 514	686 062	16:00
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	9 217	257 668	15:59
APATOR (APT)	19,7000	0,00%	19,7400	19,8200	19,5400	14 202	279 802	15:59
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	2,9800	24 839	75 144	15:15
ARCHICOM (ARH)	42,8000	-1,15%	44,4000	44,4000	42,8000	1 572	68 440	15:38
ARCTIC (ATC)	11,0200	0,18%	11,1400	11,3400	10,8600	102 608	1 134 473	16:01
ARLEN (ARL)	36,2000	-0,07%	36,2250	36,5000	36,1600	3 487	126 819	15:42
ARTIFEX (ART)	15,4200	-1,53%	15,6400	15,6400	15,3000	1 473	22 795	16:00
ASBIS (ASB)	25,1200	0,40%	25,0400	25,4800	25,0000	137 470	3 474 351	16:01
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	85,8000	-1,38%	85,6000	88,6000	85,4000	510	44 305	16:00
ASSECOPOL (ACP)	208,8000	1,75%	205,8000	209,4000	195,6000	99 190	20 412 305	16:00
ASSECOSEE (ASE)	79,0000	-1,00%	79,7000	79,7000	77,0000	3 520	277 632	15:56
ASTARTA (AST)	56,2000	-1,40%	57,0000	57,0000	55,3000	3 352	188 155	16:00
ATAL (1AT)	64,5000	0,00%	64,2000	64,8000	63,9000	5 882	377 622	15:57
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 123	2 500	15:35
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 882	10 983	14:41
ATREM (ATR)	37,5000	3,02%	36,6000	37,5000	35,8000	4 542	168 984	15:33
AUTOPARTN (APR)	20,2000	0,00%	20,3000	20,6000	20,1500	47 222	964 027	16:01
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 175,0000	1,93%	3 180,0000	3 235,0000	3 140,0000	3 313	10 505 520	16:01
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,7600	-1,39%	12,9400	12,9800	12,7600	84	1 081	15:53
BIOCELTIX (BCX)	103,0000	-2,46%	106,2000	106,8000	103,0000	7 278	768 624	15:56
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,6000	14,2000	5 183	74 324	15:27
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	35 358	181 497	15:49
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1000	-0,73%	4,0800	4,1500	4,0500	15 620	64 057	15:59
BLOOBER (BLO)	28,6000	2,69%	27,8500	29,3000	27,7500	14 090	398 431	15:48
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 340	145 678	15:48
BOGDANKA (LWB)	24,7500	3,99%	23,8000	24,8000	23,5500	84 113	2 045 983	15:58
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	5,9000	-7,81%	6,4000	6,5200	5,8800	469 669	2 888 943	16:01
BOS	10,2800	-0,19%	10,3000	10,3000	10,1400	9 370	95 868	15:50
BOWIM (BOW)	4,7000	-1,47%	4,7600	4,7800	4,7000	16 462	78 052	15:58
BRAND24 (B24)	55,8000	0,00%	55,8000	55,8000	54,2000	81	4 516	15:42
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	539,8000	-0,66%	549,8000	549,8000	535,8000	28 421	15 321 406	16:00
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	7 278	61 274	15:54
CAPITAL (CPA)	0,2300	-4,17%	0,2300	0,2300	0,2300	200	46	15:30
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	60 720	27 973	15:38
CAPTORTX (CTX)	34,2000	-2,29%	35,0000	36,0000	34,1000	9 671	343 049	15:43
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 945	31 693	15:39
CCC	200,3000	-0,69%	201,7000	202,0000	197,0000	104 529	20 895 820	16:00
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,4000	-2,39%	275,1000	275,7000	267,3000	140 563	37 900 756	16:01
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0000	0,00%	5,1800	5,2000	4,9500	8 584	43 296	15:59
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	26	5 418	15:50
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	15:30
CIGAMES (CIG)	2,2200	-1,33%	2,2500	2,2500	2,2000	147 453	326 512	15:43
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	15:30
CLNPHARMA (CLN)	22,5000	-1,75%	22,6000	23,0000	22,3500	10 348	234 376	16:01
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7950	-0,83%	1,8450	1,8450	1,7800	35 734	64 535	15:52
COGNOR (COG)	7,4800	-0,27%	7,4100	7,5650	7,3500	24 474	182 810	16:00
COLUMBUS (CLC)	7,0500	0,14%	7,0500	7,2400	7,0000	56 317	398 968	15:55
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	345	82 800	15:55
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0650	3,40%	1,0400	1,0650	1,0050	131 472	137 457	15:55
CORMAY (CRM)	0,5200	0,00%	0,5140	0,5200	0,5100	6 100	3 112	14:33
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	-0,88%	447,0000	460,0000	442,0000	162	72 443	14:36
CREOTECH (CRI)	292,0000	0,86%	290,0000	294,0000	289,0000	3 892	1 139 559	15:50
CYBERFLKS (CBF)	165,4000	-0,60%	169,8000	169,8000	164,2000	2 209	367 374	15:59
CYFRPLSAT (CPS)	17,6950	0,34%	17,6300	17,7900	17,4500	296 567	5 225 214	16:01
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	42,6000	7,04%	40,5000	43,4000	40,3000	42 563	1 783 084	15:55
DATAWALK (DAT)	125,3000	8,58%	116,0000	127,4000	114,0200	41 657	5 117 628	16:01
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	1 260	104 554	15:41
DECORA (DCR)	76,6000	-0,26%	76,8000	76,8000	74,8000	1 231	93 086	15:39
DEKPOL (DEK)	63,4000	-0,94%	64,2000	64,4000	63,4000	3 340	213 405	15:58
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,4800	-2,22%	7,6000	7,6900	7,4100	626 353	4 665 253	16:01
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	164,4500	-1,79%	167,4500	167,9500	161,3000	23 296	3 819 728	16:01
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 711	389 961	16:01
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	508,4000	-2,61%	516,2000	518,0000	504,6000	126 151	64 222 058	16:01
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	235,5000	1,07%	237,5000	242,0000	235,0000	1 153	273 915	16:00
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8000	-7,56%	33,2500	34,2500	30,9500	19 029	603 268	15:58
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7000	-1,04%	5,7000	5,7400	5,7000	137	782	15:57
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,6000	0,42%	47,3000	48,2000	46,6500	7 533	356 090	16:01
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	14:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	19,9400	-2,92%	20,4800	20,9800	19,9300	384 736	7 828 835	16:00
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	6 577	78 748	15:58
ENERGOINS (ENI)	2,1000	-1,87%	2,1400	2,1400	2,1000	2 374	5 009	15:21
ENTER (ENT)	57,0000	-0,70%	57,8000	57,9000	56,8000	1 204	68 857	16:01
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,1000	-0,87%	34,4000	34,4000	34,0000	2 478	84 520	16:00
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	880	31 033	15:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1200	-0,78%	5,0600	5,4000	5,0600	80 861	425 111	15:57
EUROCASH (EUR)	8,3950	-0,65%	8,4500	8,5400	8,3350	85 847	721 857	15:57
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,5000	7,14%	21,5000	23,1000	21,5000	22 927	511 232	15:57
FABRITY (FAB)	27,8000	-0,36%	27,9000	28,0000	27,8000	803	22 433	15:28
FASING (FSG)	12,1000	2,54%	11,6000	12,1000	11,6000	1 171	13 759	15:24
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	37,0000	0,54%	36,9000	37,0000	36,6000	2 647	97 705	15:48
FMG	127,5000	3,66%	124,0000	127,5000	123,0000	153	19 047	15:59
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	15:05
FORTE SA (FTE)	28,9000	-1,70%	29,6000	29,6000	28,9000	979	28 547	16:00
Reklama
GAMEOPS (GOP)	16,2600	-1,45%	16,6000	16,6000	16,2200	4 039	66 724	15:24	Reklama
GAMFACTOR (GIF)	7,4000	-1,86%	7,6000	7,6000	7,4000	8 754	65 039	15:51
GENOMTEC (GMT)	7,0200	1,01%	6,9400	7,0500	6,7100	11 421	78 887	15:57
GETIN (GTN)	0,8460	2,17%	0,8300	0,8550	0,8190	3 209 369	2 684 917	16:01
GIGROUP (GIG)	2,0600	-1,44%	2,0900	2,0900	1,9800	5 164	10 376	15:30
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,7000	-0,59%	51,3000	51,5000	50,0500	37 337	1 904 742	16:00
GREENX (GRX)	1,7360	-0,12%	1,7500	1,7620	1,7290	143 734	250 860	15:57
GRENEVIA (GEA)	2,5650	0,59%	2,5500	2,5850	2,5300	17 673	45 178	16:01
GRODNO (GRN)	10,0500	-1,47%	10,3000	10,3500	10,0000	7 239	72 943	16:00
GRUPAAZOTY (ATT)	22,8000	0,71%	23,0400	23,4000	22,7000	99 019	2 278 376	16:00
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	297	18 575	15:34
GTC	4,0500	1,25%	3,9900	4,0500	3,9900	6 510	26 079	15:47
HANDLOWY (BHW)	120,8000	0,83%	121,4000	121,4000	119,2000	64 063	7 708 695	16:00
HARPER (HRP)	5,9800	1,70%	5,8800	6,1000	5,8800	4 092	24 375	14:58
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,1550	10,00%	1,0300	1,1800	1,0300	87 338	96 249	16:01
HUUUGE-S144 (HUGE)	18,2200	1,00%	18,1000	18,3400	18,1000	13 360	242 814	15:49
HYDROTOR (HDR)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	14:34
IALBGR (IAG)	0,2740	-0,36%	0,2740	0,2740	0,2740	27 736	7 600	15:30
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,5000	1,92%	26,0000	26,5000	25,9000	30 055	782 021	15:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,0000	-5,54%	30,1000	30,7000	28,4000	2 079	61 973	15:59
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2900	3,0400	34 507	110 253	14:46
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9000	-2,01%	3,9800	3,9900	3,8300	14 958	58 159	15:56
INC	1,8000	-5,76%	1,9400	1,9400	1,8000	43 536	79 594	15:40
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	309,5000	-0,16%	310,0000	312,5000	308,0000	3 389	1 050 654	16:00
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	241	9 636	15:58
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	587,0000	1,56%	580,0000	593,0000	575,0000	15 828	9 181 582	16:00
INTERSPPL (IPO)	0,3800	5,26%	0,3630	0,3800	0,3630	6 162	2 301	15:56
INTROL (INL)	6,9600	-1,69%	7,2400	7,2400	6,9600	3 627	26 097	15:42
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	4 068	10 910	15:17
IZOBLOK (IZB)	27,6000	-10,97%	27,0000	27,6000	27,0000	311	8 482	15:58
IZOLACJA (IZO)	3,8400	-1,54%	3,8200	3,9000	3,8200	2 081	7 971	15:28
IZOSTAL (IZS)	2,6200	-2,24%	2,6500	2,6900	2,6200	15 795	41 672	15:48
JRH	4,6000	-2,13%	4,6600	4,6600	4,5100	6 218	28 454	15:42
JSW	21,8300	1,68%	21,4700	21,8900	21,4700	158 160	3 427 920	16:01
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	1 024	869	14:51
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0600	1,31%	17,0800	17,4600	16,8000	6 306	107 687	15:53
KETY (KTY)	900,0000	0,67%	889,5000	905,0000	889,0000	8 319	7 482 509	16:00
KGHM (KGH)	134,7000	4,14%	129,4500	134,9000	129,4500	1 144 983	152 029 874	16:01
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6000	5 375	90 262	15:47
KOGENERA (KGN)	56,4000	-1,05%	56,9000	56,9000	56,2000	1 080	61 128	15:35
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8000	-2,36%	5,7600	5,9600	5,7000	10 151	58 416	15:42
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,49%	816,0000	830,0000	816,0000	24	19 826	15:34
KRUK (KRU)	401,0000	0,25%	402,0000	403,5000	397,4000	20 858	8 333 116	16:01
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,7800	0,72%	2,7900	2,8000	2,7800	1 283	3 581	15:24
LENTEX (LTX)	7,4000	0,27%	7,3800	7,4000	7,3800	551	4 068	15:01
LESS (LES)	0,2540	-1,17%	0,2570	0,2570	0,2460	14 572	3 632	16:00
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	15 120,0000	1,65%	14 880,0000	15 135,0000	14 830,0000	2 904	43 509 660	16:01
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,4500	-1,86%	8,6250	8,7950	8,3800	441 365	3 786 663	16:00
MABION (MAB)	9,8500	-0,40%	9,8400	9,8800	9,7600	4 370	43 059	15:46
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	8 523	169 605	15:59
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,7400	-1,02%	7,8400	7,8800	7,7000	16 073	125 730	15:57
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	790,2000	-0,40%	795,0000	802,6000	786,8000	12 483	9 897 364	16:01
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	1 079	29 191	15:22
MDIENERGIA (MDI)	1,2250	0,41%	1,2200	1,2250	1,2050	136	166	15:49
MEDICALG (MDG)	24,8000	-0,20%	25,3000	25,4000	24,6500	14 981	374 133	15:45
MEDINICE (ICE)	7,7000	-2,78%	7,9500	7,9500	7,6000	13 568	106 116	15:50
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 708	48 494	15:38
MERCATOR (MRC)	46,6000	1,86%	45,7000	46,7000	45,7000	6 060	281 253	15:44
MERCOR (MCR)	24,3000	-2,41%	24,8000	25,0000	24,2000	1 104	26 937	15:48
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,7000	0,55%	37,0000	37,0000	36,1000	404	14 608	14:54
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8500	1,7900	35 025	63 245	15:31
MILLENNIUM (MIL)	14,3300	-0,62%	14,5000	14,5900	14,1500	919 464	13 284 435	16:01
MIRACULUM (MIR)	0,8520	-1,62%	0,8660	0,8880	0,8520	7 100	6 255	15:47
MIRBUD (MRB)	13,3000	-0,15%	13,3200	13,4100	13,1500	59 926	795 837	16:01
MLPGROUP (MLG)	83,0000	-2,12%	84,6000	84,6000	81,8000	363	29 837	15:18
MLSYSTEM (MLS)	17,0000	0,71%	16,8800	17,0600	16,5400	9 145	152 781	16:01
MOBRUK (MBR)	293,5000	2,62%	289,5000	294,5000	288,0000	8 066	2 351 327	16:01
MOJ	1,4500	9,02%	1,3500	1,4500	1,3500	7 839	10 602	15:30
MOL	31,3000	-0,63%	31,3400	31,4000	31,1600	621	19 428	15:57
MOLECURE (MOC)	5,9800	7,75%	5,5800	6,7400	5,5800	264 469	1 653 784	16:00
MONNARI (MON)	4,7200	-2,28%	4,7200	4,8100	4,7000	5 120	24 224	14:41
MOSTALPLC (MSP)	15,5000	0,98%	15,4000	15,5000	15,3000	1 245	19 264	15:48
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	1 995	15 720	14:36
MOSTALZAB (MSZ)	5,8000	0,00%	5,8000	5,8000	5,6600	24 424	139 956	15:50
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 069	45 670	14:01
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	5 488	214 011	15:55
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,7000	-1,46%	2,6550	2,7350	2,6000	35 612	95 947	15:55
NEUCA (NEU)	690,0000	0,44%	688,0000	700,0000	687,0000	310	213 748	16:00
NEWAG (NWG)	69,9000	-3,45%	72,2000	72,4000	69,5000	10 009	703 435	16:00
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	14 301	27 827	16:01
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	483	47 799	15:54
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2980	-4,56%	1,3500	1,3500	1,2880	128 479	168 315	15:52
NOVITA (NVT)	95,0000	-3,06%	97,8000	98,0000	95,0000	105	10 019	14:13
NTCAPITAL (NTC)	0,6340	-0,94%	0,6460	0,6460	0,6340	14 921	9 516	15:51
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2000	10,2000	10,1000	823	8 379	15:47
ODLEWNIE (ODL)	9,2000	1,55%	9,2000	9,2200	9,0400	2 082	18 886	15:32
ONDE (OND)	10,1000	2,54%	9,8200	10,2600	9,8200	21 820	220 264	16:00
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9060	19 803	18 030	15:42
OPONEO.PL (OPN)	93,4000	2,64%	90,6000	93,4000	88,8000	2 276	209 212	16:00
OPTEAM (OPM)	3,8200	-2,05%	3,9000	3,9400	3,7600	2 371	8 953	15:40
ORANGEPL (OPL)	9,2480	-0,37%	9,2120	9,2700	9,1120	491 003	4 513 218	16:00
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	38,6000	3,76%	38,6000	38,6000	38,6000	91	3 513	15:30
OTLOG (OTS)	15,2800	-3,17%	15,7800	15,7800	15,0000	1 582	23 995	15:54
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	4 334	22 871	15:21
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	426	6 723	14:48
PASSUS (PAS)	61,0000	12,96%	53,8000	63,8000	53,8000	15 503	924 189	15:53
PATENTUS (PAT)	3,5500	-1,39%	3,6000	3,6000	3,5500	7 231	25 752	15:58
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,6800	11 667	31 619	15:24
PCCROKITA (PCR)	66,2000	0,00%	66,3000	66,4000	65,8000	5 267	348 501	16:00
PCFGROUP (PCF)	5,4800	5,38%	5,3000	5,6000	5,1800	99 261	539 780	15:55
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	1 211	21 774	15:59
Reklama
PEKAO (PEO)	183,1000	0,33%	183,3500	185,4000	182,4500	511 089	93 865 322	16:01	Reklama
PEPCO (PCO)	21,7200	0,32%	21,6500	22,1200	21,4600	1 173 488	25 490 202	16:00
PEPEES (PPS)	0,8800	4,76%	0,8400	0,9200	0,8400	166 563	146 506	15:55
PGE	11,1850	-3,24%	11,5600	11,6100	11,0350	4 739 889	53 328 502	16:01
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9600	-0,20%	10,1000	10,1000	9,9600	419	4 179	15:10
PHOTON (PEN)	3,2700	0,00%	3,3000	3,3300	3,2400	11 432	37 605	15:57
PKNORLEN (PKN)	83,4000	1,12%	82,4800	83,7700	82,1900	2 331 871	194 082 770	16:01
PKOBP (PKO)	75,1800	1,27%	74,7000	75,8200	74,4000	2 853 052	214 599 825	16:01
PKPCARGO (PKP)	15,6900	-0,70%	15,8000	15,8900	15,5000	56 760	889 284	16:00
PLAYWAY (PLW)	318,5000	-0,47%	320,0000	321,0000	317,5000	1 722	549 196	16:01
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4000	0,00%	2,5200	2,5200	2,4000	3 735	9 229	15:59
POLENERGIA (PEP)	59,4000	0,00%	60,2000	60,4000	59,4000	1 614	96 590	15:54
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	15:20
POLIMEXMS (PXM)	4,6350	-0,75%	4,7100	4,7650	4,6000	183 439	856 788	15:57
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	202 862	254 586	16:01
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	539	53 198	15:14
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,6280	-7,25%	4,9900	5,0550	4,5800	70 569	331 855	15:59
PZU	62,9600	1,29%	62,5400	63,1600	61,7800	692 346	43 380 573	16:01
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	10,3000	-1,90%	10,4500	10,4500	10,0500	6 390	65 403	15:58
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,2000	-0,74%	0,1984	0,2020	0,1970	1 741 927	345 991	15:59
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 180	83 786	15:40
RAINBOW (RBW)	136,6000	1,71%	135,0000	137,5000	134,3000	63 203	8 625 434	16:01
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	19 938	78 720	14:52
RAWLPLUG (RWL)	16,5000	-0,60%	16,6000	16,6000	16,5000	318	5 263	15:48
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	117,5000	-0,42%	118,0000	118,0000	116,0000	5 419	635 631	15:53
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 677	101 991	15:25
RYVU (RVU)	31,7500	-2,01%	32,5000	32,5000	31,0500	52 217	1 659 022	16:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	449	10 192	16:00
SANPL (SPL)	493,2000	1,27%	488,0000	497,4000	488,0000	27 920	13 762 295	16:00
SANTANDER (SAN)	30,3000	2,71%	29,9050	30,5900	29,9050	3 742	113 173	14:42
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	4 585	5 984	15:00
SCPFL (SCP)	150,0000	0,40%	149,2000	150,0000	147,0000	945	140 848	15:45
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5800	-1,15%	8,6600	8,6600	8,4800	2 948	25 175	16:01
SELENAFM (SEL)	36,4000	-0,55%	36,6000	36,6000	36,4000	329	12 014	15:03
SELVITA (SLV)	29,2000	-1,02%	30,0000	30,3000	28,8000	22 537	666 140	16:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5080	0,4820	90 876	45 237	15:19
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	13 074	653 584	16:01
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	5,2400	-2,96%	5,2400	5,2400	5,2400	16	84	15:48
SIMFABRIC (SIM)	1,7140	-0,81%	1,7280	1,7280	1,7140	4 459	7 696	14:44
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	2 194	59 161	15:37
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	112	9 231	14:02
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 123	4 227	15:30
SONEL (SON)	15,0000	-5,66%	15,9000	15,9500	14,7000	3 017	46 051	15:20
SOPHARMA (SPH)	15,2000	1,33%	14,9500	15,2000	14,9000	490	7 447	15:46
SPYROSOFT (SPR)	580,0000	1,40%	580,0000	582,0000	572,0000	88	50 726	15:51
STALEXP (STX)	3,0700	0,16%	3,0650	3,0950	3,0650	19 451	59 729	15:49
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	327	79 375	15:41
Reklama
STALPROFI (STF)	8,7000	0,93%	8,6200	8,7000	8,6000	678	5 870	15:31	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 914	34 293	15:38
SYGNITY (SGN)	111,0000	-0,45%	111,5000	114,0000	111,0000	3 040	343 281	16:01
SYNEKTIK (SNT)	202,8000	5,57%	193,7000	203,2000	192,6000	67 043	13 378 891	16:01
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	122,0000	-3,17%	125,5000	125,5000	119,5000	291	35 233	15:24
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3020	-2,24%	8,4920	8,5300	8,2600	1 506 976	12 594 720	16:01
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	15:30
TENDERHUT (THG)	5,8600	0,00%	6,0000	6,0000	5,8600	55	324	14:45
TERMOREX (TRR)	0,7100	-2,07%	0,7200	0,7200	0,7100	150	107	15:39
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,0000	-1,44%	58,9500	59,5000	57,6500	30 532	1 783 308	16:00
TORPOL (TOR)	37,8500	-0,26%	38,0500	38,4000	37,5500	7 547	285 334	15:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7300	1,51%	8,6500	8,7300	8,5700	17 290	149 144	15:57
TRAKCJA (TRK)	2,2000	0,00%	2,2000	2,2200	2,1750	30 827	67 396	15:33
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	#5,0000	56,25%	-	-	-	-	-	15:39
TSGAMES (TEN)	86,0000	1,18%	85,4000	86,4000	84,6000	12 644	1 082 104	16:01
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	2 578	28 682	15:37
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,4500	3 145	33 511	15:43
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9000	5,90%	7,6200	8,0800	7,6000	17 904	139 818	15:56
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,0000	142,0000	609	87 054	15:18
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,8000	2 674	123 431	16:00
VERCOM (VRC)	121,2000	0,17%	121,4000	121,4000	119,0000	2 314	278 840	16:01
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	97	49 904	15:17
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 552	50 790	15:17
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-0,77%	0,5220	0,5500	0,5180	21 908	11 764	15:48
VOTUM (VOT)	44,9500	-0,11%	45,0000	45,1500	44,7000	21 702	975 494	16:00
VOXEL (VOX)	163,6000	1,61%	161,0000	163,6000	160,0000	5 935	959 370	16:00
VRG	3,7200	-1,59%	3,7800	3,8000	3,7200	8 641	32 590	16:00
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 935	15 555	15:38
WASKO (WAS)	1,8100	1,40%	1,8200	1,8200	1,7700	6 678	11 896	15:41
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	530	353 286	15:49
WIELTON (WLT)	6,0100	-0,66%	6,0500	6,1200	5,9800	90 768	547 832	15:55
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	6 500	1 950	15:30
WIRTUALNA (WPL)	82,3000	2,88%	81,3000	84,8000	81,3000	30 565	2 535 136	16:00
WITTCHEN (WTN)	19,2200	-0,21%	19,2600	19,3000	18,7200	9 415	179 336	16:01
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,3700	3 363	11 580	14:38
XTPL (XTP)	81,1000	-0,61%	81,6000	82,0000	80,7000	721	58 563	15:48
XTRADEBDM (XTB)	77,3400	-2,72%	79,3000	79,3000	76,4200	368 274	28 660 692	16:01
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6300	-1,19%	21,8900	21,9100	21,4300	639 262	13 787 947	16:01
ZAMET (ZMT)	0,8460	0,71%	0,8500	0,8520	0,8380	30 190	25 528	15:52
ZEPAK (ZEP)	24,4500	5,16%	23,9000	24,7000	22,7000	214 049	5 158 873	16:01
ZREMB (ZRE)	6,9900	-3,85%	7,2400	7,2700	6,7600	41 201	291 286	16:00
ZUE	9,8200	8,15%	9,0800	9,8200	8,9800	11 548	106 861	16:00

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.