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	105 575,90	0,45%	104 741,56	105 575,90	104 659,09	105 106,98	1 070 794 186	16:57
WIG20	2 879,77	0,66%	2 855,22	2 879,77	2 844,90	2 860,93	1 074 885 823	17:10
WIG30	3 727,45	0,58%	3 687,02	3 727,45	3 684,63	3 705,86	1 146 397 465	17:10
mWIG40	7 907,94	-0,01%	7 930,07	7 932,21	7 866,56	7 909,12	116 498 721	16:57
sWIG80	28 759,77	-0,11%	28 711,65	28 872,95	28 657,98	28 791,71	51 940 028	16:57
WIG-BANKI	16 703,43	0,50%	16 529,65	16 703,43	16 518,88	16 619,83	214 851 012	16:57
WIG-BUDOW	8 380,12	1,06%	8 308,06	8 407,39	8 286,12	8 292,42	26 374 322	16:57
WIG-CHEMIA	8 997,27	-1,41%	9 126,45	9 212,16	8 978,09	9 125,95	2 718 428	16:57
WIG-ENERG	4 493,91	0,67%	4 445,56	4 521,24	4 428,38	4 463,96	37 951 206	16:57
WIG-INFO	9 826,83	-1,27%	9 895,07	9 972,99	9 805,91	9 953,35	28 174 176	16:57
WIG-MEDIA	7 095,26	-1,04%	7 156,10	7 239,09	7 082,51	7 170,07	1 889 659	16:57
WIG-NRCHOM	5 295,91	0,78%	5 242,39	5 333,19	5 242,39	5 254,86	8 017 727	16:57
WIG-PALIWA	9 641,21	1,36%	9 470,03	9 647,01	9 470,03	9 511,55	248 639 374	16:57
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	1 045 549 532	15:15
WIG-SPOZYW	3 040,46	0,63%	3 023,13	3 059,03	3 022,55	3 021,45	1 276 173	16:57
WIG20lev	574,50	1,20%	565,15	574,86	561,06	567,66	888 325 690	16:57
WIG20short	2 926,87	-0,54%	2 951,09	2 961,70	2 925,93	2 942,69	888 325 690	16:57
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	339 656 450	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	116 498 721	11:00
mWIG40TR	12 236,80	-0,01%	12 271,04	12 274,35	12 172,76	12 238,63	116 498 721	16:57
mWIG40TRlv	19 041,97	-0,07%	19 148,59	19 158,89	18 842,55	19 054,84	116 498 721	16:57
mWIG40TRsh	2 357,27	0,09%	2 350,68	2 369,59	2 350,04	2 355,14	116 498 721	16:57
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	51 940 028	11:00
sWIG80TR	44 556,48	0,16%	44 481,94	44 731,83	44 398,79	44 486,99	51 940 028	16:57
WIG140	2 047,66	0,46%	2 031,01	2 047,66	2 029,39	2 038,26	1 056 764 439	16:57
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	888 325 690	11:00
WIG20TR	6 185,23	0,62%	6 134,71	6 187,17	6 112,45	6 146,89	888 325 690	16:57
WIG20TRlev	5 281,87	1,21%	5 196,08	5 285,16	5 158,29	5 218,74	888 325 690	16:57
WIG20TRsht	2 739,83	-0,55%	2 762,47	2 772,45	2 738,96	2 754,93	888 325 690	16:57
WIG30TR	7 859,23	0,53%	7 778,37	7 860,85	7 773,34	7 818,12	949 342 979	16:57
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 306 575	15:15
WIGdiv	2 349,58	0,45%	2 335,91	2 352,69	2 334,44	2 339,13	338 541 622	16:57
WIGdivplus	2 147,00	0,66%	2 125,77	2 147,16	2 125,74	2 133,02	522 594 076	16:57
WIG.GAMES	17 828,47	0,10%	17 811,41	17 894,50	17 712,39	17 810,91	27 552 498	16:57
WIG-GORNIC	4 399,38	0,15%	4 371,92	4 465,32	4 371,92	4 392,68	86 848 395	16:57
WIG-GRY	22 913,31	0,09%	22 806,71	22 961,65	22 689,44	22 892,17	30 736 767	16:57
WIGind	17 403,00	-0,21%	17 453,69	17 502,21	17 329,76	17 440,35	13 133 423	16:57
WIG-LEKI	3 396,73	0,87%	3 369,63	3 414,24	3 339,87	3 367,30	949 801	16:57
WIGmed	18 702,19	1,12%	18 499,18	18 707,19	18 477,60	18 495,23	31 120 670	16:57
WIG-MOTO	8 636,10	0,79%	8 708,37	8 708,37	8 565,94	8 568,06	2 852 290	16:57
WIG.MS-BAS	17 695,55	0,46%	17 550,37	17 783,39	17 491,75	17 614,53	121 008 494	16:57
WIG.MS-ECM	8 891,97	1,07%	8 826,50	8 912,14	8 733,15	8 797,92	173 943 652	16:57
WIG.MS-FIN	20 027,99	0,37%	19 864,36	20 044,67	19 825,82	19 953,83	231 991 243	16:57
WIG-ODZIEZ	11 076,86	0,26%	10 976,95	11 082,48	10 976,95	11 047,66	75 154 675	16:57
WIGtechTR	18 400,48	-0,07%	18 402,08	18 468,60	18 355,63	18 414,18	76 588 314	16:57
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 041 355	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	16:54	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	15:51
11BIT (11B)	186,5000	-0,80%	188,3000	191,0000	185,8000	14 277	2 685 309	16:57
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	67 709	54 620	16:50
4MASS (4MS)	4,4500	-3,26%	4,5900	4,6000	4,4100	38 549	173 656	16:57
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,2000	2 473	239 387	16:54
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	7 030	214 246	16:50
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	14 554	361 264	16:52
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	29 819	27 050	16:57
AGORA (AGO)	9,1600	-1,93%	9,2400	9,5200	9,1400	17 159	160 442	16:56
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	6 351	30 161	16:50
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	16:50
AILLERON (ALL)	20,6500	-1,43%	20,9000	20,9000	19,8200	4 557	92 513	16:50
AIRWAY (AWM)	0,4000	2,96%	0,3900	0,4045	0,3900	323 053	128 585	16:52
ALIOR (ALR)	97,6400	1,12%	96,5600	97,6400	95,7400	197 703	19 126 718	16:57
ALLEGRO (ALE)	35,3950	1,83%	34,7600	35,6400	34,4600	2 615 345	92 296 952	16:57
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	2 178	4 486	16:50
ALTUSTFI (ALI)	2,1000	-8,70%	2,1700	2,1700	2,1000	7 258	15 431	16:50
AMBRA (AMB)	22,2000	3,26%	21,5000	22,2000	21,3000	8 249	179 578	16:50
AMICA (AMC)	62,2000	2,64%	60,9000	62,2000	60,0000	7 749	476 327	16:50
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5400	-0,64%	15,7000	15,8600	15,5200	76 563	1 197 802	16:57
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	8 064	239 584	16:50
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	5 344	109 531	16:57
APLISENS (APN)	19,1500	-1,54%	19,4500	19,5000	19,1500	4 969	95 773	16:50
APSENERGY (APE)	3,0500	-5,28%	3,2200	3,2200	2,9900	4 280	13 202	16:50
ARCHICOM (ARH)	45,2000	0,44%	44,5000	45,5000	44,5000	92 030	4 141 009	16:50
ARCTIC (ATC)	11,8000	-2,64%	12,1800	12,1800	11,5600	100 753	1 191 371	16:57
ARLEN (ARL)	37,2500	-0,40%	37,4000	37,4000	37,1100	5 690	211 948	16:50
ARTIFEX (ART)	15,1200	-1,69%	15,3800	15,3800	15,1200	3 553	54 145	16:54
ASBIS (ASB)	25,6800	-0,23%	25,7000	25,8000	25,5000	27 544	706 897	16:53
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	16:50
ASSECOBS (ABS)	90,8000	0,44%	90,4000	92,0000	87,8000	1 200	109 629	16:50
ASSECOPOL (ACP)	205,8000	-2,46%	208,0000	210,8000	205,6000	82 201	17 023 938	16:57
ASSECOSEE (ASE)	75,5000	0,94%	75,0000	76,5000	74,8000	2 017	153 055	16:50
ASTARTA (AST)	53,2000	0,57%	52,9000	53,8000	52,4000	7 856	415 790	16:50
ATAL (1AT)	58,6000	-1,51%	60,0000	60,5000	58,3000	17 528	1 037 359	16:50
ATENDE (ATD)	3,2400	-1,22%	3,3000	3,3100	3,1800	32 673	105 248	16:50
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	217	3 435	16:50
ATLANTIS (ATS)	2,1300	-4,05%	2,1200	2,2200	2,1200	65	138	16:55
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7500	1 314	4 967	16:50
ATREM (ATR)	45,2000	2,73%	44,0000	46,1000	44,0000	15 723	714 661	16:51
AUTOPARTN (APR)	20,0000	-0,99%	20,2000	20,3000	19,8000	48 829	974 328	16:57
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	237	1 268	16:50
BENEFIT (BFT)	3 160,0000	0,16%	3 170,0000	3 170,0000	3 125,0000	1 881	5 921 030	16:57
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	1 408	33 838	16:50
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	16:50
BIGCHEESE (BCS)	14,0600	3,23%	13,7400	14,1800	13,7400	12 155	170 470	16:57
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	1 312	133 150	16:50
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	16:50
BIOMEDLUB (BML)	5,2100	0,39%	5,1900	5,2500	5,1300	32 669	169 574	16:57
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	16:50
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	35 627	147 929	16:53
BLOOBER (BLO)	33,0000	1,23%	32,3500	33,9500	31,8000	48 241	1 595 472	16:55
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 361	448 046	16:56
BOGDANKA (LWB)	24,8500	1,64%	24,4500	25,1500	24,2000	35 635	881 287	16:52
BOOMBIT (BBT)	7,3800	1,10%	7,4000	7,4800	7,2400	2 017	14 816	16:52
BORYSZEW (BRS)	6,4800	0,93%	6,3000	6,5000	6,3000	65 901	422 326	16:57
BOS	10,2800	0,59%	10,2000	10,3200	10,1800	6 489	66 442	16:50
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	5 533	25 740	16:50
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	16:55
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	570,8000	2,40%	560,0000	573,2000	557,4000	36 630	20 850 603	16:57
BUMECH (BMC)	8,7600	0,92%	8,6800	8,7700	8,6100	4 070	35 539	16:50
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	16:50
CAPTORTX (CTX)	41,3000	9,55%	37,7000	41,4000	37,7000	22 765	911 805	16:51
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	1 012	5 466	16:50
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	16:52
CCC	192,6000	-1,03%	192,3500	194,6000	191,0500	199 266	38 393 040	16:57
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,3000	0,11%	269,9000	269,9000	266,1000	79 242	21 267 945	16:57
CDRL (CDL)	10,2000	0,99%	10,1000	10,2000	9,9000	157	1 592	16:50
CELTIC (CPD)	6,0200	9,45%	5,6800	6,2200	5,3000	36 030	213 976	16:57
CEZ	210,0000	0,10%	207,2000	212,0000	207,2000	124	26 037	16:50
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	771 905	1 967 447	16:57
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:30
CLNPHARMA (CLN)	23,4500	1,74%	23,2500	23,7000	22,5500	17 286	398 659	16:57
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	16:50
COALENERG (CLE)	1,9550	6,54%	1,8400	1,9750	1,7950	151 478	289 004	16:51
COGNOR (COG)	7,4200	-1,98%	7,5700	7,5700	7,4200	43 406	324 299	16:57
COLUMBUS (CLC)	6,8700	1,78%	6,7300	7,0500	6,7300	51 923	358 485	16:57
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 772	413 523	16:50
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	16:50
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 562	43 820	16:50
CORMAY (CRM)	0,5180	0,39%	0,5140	0,5180	0,5040	6 107	3 136	16:50
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	16:50
CREEPYJAR (CRJ)	458,0000	-0,43%	460,0000	466,0000	449,0000	944	428 120	16:54
CREOTECH (CRI)	284,5000	2,71%	277,0000	286,0000	277,0000	2 473	696 973	16:57
CYBERFLKS (CBF)	158,8000	-1,00%	162,0000	162,0000	154,0000	5 968	945 836	16:57
CYFRPLSAT (CPS)	16,6850	0,21%	16,6500	16,7550	16,4350	214 506	3 561 543	16:57
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:30
DADELO (DAD)	47,5000	2,15%	46,5000	47,8000	46,1000	3 629	168 968	16:51
DATAWALK (DAT)	117,9600	0,91%	117,1400	119,9800	115,2000	6 565	765 383	16:56
DBENERGY (DBE)	12,6000	1,20%	12,6500	12,6500	12,3000	63	791	16:50
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	789	65 374	16:52
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	1 289	95 852	16:50
DEKPOL (DEK)	67,0000	1,52%	66,0000	67,0000	65,0000	2 574	171 211	16:54
DELKO (DEL)	6,8600	-0,58%	6,9400	6,9800	6,8600	2 823	19 522	16:50
DEVELIA (DVL)	7,7500	4,03%	7,5000	7,7500	7,4500	209 361	1 609 826	16:57
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	16:50
DIAG (DIA)	159,6000	-0,87%	160,9500	161,4000	158,7500	54 812	8 785 323	16:57
DIGITANET (DIG)	80,3000	-2,67%	82,1000	82,5000	80,0000	3 461	279 657	16:54
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	16:50
DINOPL (DNP)	528,6000	0,11%	528,2000	533,6000	522,2000	58 639	30 891 655	16:57
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	9 931	36 272	16:54
DOMDEV (DOM)	232,5000	-0,85%	234,5000	236,0000	231,0000	1 358	315 284	16:57
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	16:50
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 417	44 124	16:50
ECHO (ECH)	5,1400	-2,28%	5,2600	5,2600	5,1000	8 855	45 621	16:50
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	258	1 521	16:50
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	6 735	318 615	16:57
ELKOP (EKP)	2,5300	2,85%	2,5500	2,5500	2,4500	3 493	8 590	16:56
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	15:30
ENEA (ENA)	19,9100	-0,85%	20,0800	20,2200	19,8900	486 645	9 748 350	16:57
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	16:50
ENERGA (ENG)	12,6600	0,48%	12,5800	12,7000	12,4200	98 070	1 237 997	16:56
ENERGOINS (ENI)	2,3200	1,75%	2,3000	2,3600	2,2200	96 499	219 274	16:57
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	55,8000	1 787	100 099	16:57
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	16:50
ERBUD (ERB)	34,0000	-2,86%	34,3500	35,6000	33,9500	3 282	113 095	16:53
ERG	(47,0000)	-	-	-	-	-	-	16:50
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	2 187	79 851	16:50
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	5,0800	0,79%	5,1400	5,1600	4,9000	116 817	586 597	16:55
EUROCASH (EUR)	8,1650	-0,61%	8,2900	8,2900	8,1350	95 792	784 353	16:57
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	16:50
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 404	31 932	16:50
FABRITY (FAB)	28,0000	1,82%	27,6000	28,7000	27,6000	6 904	195 804	16:54
FASING (FSG)	12,0000	0,00%	11,6000	12,0000	11,6000	89	1 033	16:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,4000	5,08%	11,8000	12,4000	11,4000	18 291	217 703	16:50
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 404	532 972	16:56
FMG	122,5000	-0,81%	124,0000	126,0000	119,5000	30	3 623	16:57
FON	#0,8000	0,00%	-	-	-	-	-	15:30
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	30,9000	1 982	61 941	16:50
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,2000	2 009	35 128	16:55	Reklama
GAMFACTOR (GIF)	6,9400	-0,86%	7,0000	7,1800	6,9400	6 789	47 618	16:53
GENOMTEC (GMT)	7,0200	-0,99%	7,0900	7,1600	6,8800	15 965	112 017	16:55
GETIN (GTN)	0,6420	14,44%	0,5800	0,6490	0,5630	7 332 898	4 493 455	16:57
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	16:50
GOBARTO (GOB)	23,3000	-2,51%	25,4000	25,4000	23,3000	412	9 748	16:57
GPW	54,2000	1,12%	54,1000	54,6000	53,8000	64 066	3 459 424	16:57
GREENX (GRX)	1,7800	1,25%	1,7620	1,8200	1,7600	470 408	845 227	16:56
GRENEVIA (GEA)	2,6700	-0,56%	2,6850	2,7000	2,6300	35 226	93 578	16:56
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	16:50
GRUPAAZOTY (ATT)	22,0600	-2,39%	22,8600	22,8800	21,9200	111 716	2 492 920	16:57
GRUPRACUJ (GPP)	64,0000	0,31%	63,7000	64,4000	61,5000	53 446	3 402 429	16:57
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	16:50
HANDLOWY (BHW)	111,2000	1,83%	108,8000	111,2000	108,8000	24 822	2 733 838	16:57
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0400	6 393	39 241	16:50
HELIO (HEL)	26,8000	0,00%	26,8000	26,9000	26,8000	121	3 249	16:50
HERKULES (HRS)	1,3150	-2,59%	1,3000	1,3950	1,2750	114 809	154 806	16:50
HUUUGE-S144 (HUGE)	18,9600	-0,21%	19,0600	19,0600	18,7400	40 026	755 552	16:55
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	16:50
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	16:53
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	27,0000	-0,74%	27,2000	27,2000	26,8000	1 606	43 526	16:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	4 721	139 338	16:50
IMMOBILE (GKI)	3,5600	2,89%	3,5000	3,6100	3,5000	10 151	36 009	16:53
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	22	27	16:50
IMS	3,7600	-2,08%	3,7700	3,7700	3,7000	12 220	45 605	16:50
INC	1,8250	1,39%	1,8350	1,8350	1,8250	198	363	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,5000	-0,95%	315,5000	319,0000	309,0000	4 813	1 498 468	16:57
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	9 586	67 667	16:50
INSTALKRK (INK)	41,5000	1,97%	41,0000	43,2000	41,0000	2 816	119 493	16:50
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	16:34
INTERBUD (ITB)	2,1900	-1,35%	2,1000	2,2000	2,1000	9 838	20 755	16:56
INTERCARS (CAR)	584,0000	1,39%	584,0000	589,0000	576,0000	2 829	1 651 387	16:57
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	16:50
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 986	20 803	16:50
IPOPEMA (IPE)	2,7700	1,09%	2,7400	2,8300	2,7400	8 505	23 320	16:52
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-5,94%	3,8500	3,8500	3,6300	8 951	33 831	16:50
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	16:50
JRH	(4,8400)	-	-	-	-	-	-	16:50
JSW	22,9600	0,04%	22,7600	23,2000	22,7100	88 007	2 025 718	16:57
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	16:50
KCI	0,9000	0,45%	0,8980	0,9000	0,8860	12 927	11 576	16:50
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,8000	1,48%	17,5600	17,8800	17,2200	15 279	270 672	16:51
KETY (KTY)	892,5000	-0,56%	898,0000	898,5000	887,0000	4 368	3 891 582	16:57
KGHM (KGH)	132,9000	0,11%	133,0000	135,2000	131,9000	618 350	82 807 158	16:57
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	16:50
KINOPOL (KPL)	15,8500	0,00%	15,8500	16,3500	15,8000	28 306	449 430	16:50
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,4000	58,6000	2 016	119 994	16:50
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	551	14 981	16:50
KOMPUTRON (KOM)	5,5000	0,36%	5,4600	5,5000	5,2400	11 386	61 424	16:50
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	16:50
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	16:50
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	149	126 644	16:50
KRUK (KRU)	393,6000	0,61%	391,0000	394,9000	388,2000	13 140	5 146 634	16:57
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	47	466	16:50
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	20 308	58 643	16:56
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	16:50
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	2 463	6 864	16:50
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	5 544	41 913	16:50
LESS (LES)	0,2550	-0,78%	0,2570	0,2570	0,2550	221	57	16:50
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	16:50
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	16:50
Reklama
LPP	14 730,0000	0,99%	14 675,0000	14 755,0000	14 520,0000	2 193	32 106 170	16:57	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	16:50
LUBAWA (LBW)	8,8100	0,57%	8,8050	8,9100	8,7000	211 055	1 859 843	16:57
MABION (MAB)	9,7800	-0,20%	9,7800	9,9400	9,7600	10 065	99 136	16:51
MAKARONPL (MAK)	19,9800	3,52%	19,3000	20,4500	19,2000	9 792	194 818	16:50
MANGATA (MGT)	67,0000	0,00%	68,6000	70,8000	67,0000	109	7 411	16:50
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	16:50
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	16:50
MBANK (MBK)	769,0000	-0,23%	770,8000	771,2000	761,0000	10 146	7 775 944	16:57
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	16:50
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	2 667	75 154	16:50
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 914	8 545	16:50
MEDICALG (MDG)	30,9000	4,39%	30,0000	31,9000	28,4000	83 762	2 571 854	16:57
MEDINICE (ICE)	7,9800	0,76%	7,9100	8,0200	7,7500	6 938	55 039	16:50
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	6 885	200 708	16:50
MERCATOR (MRC)	47,9000	0,21%	47,3500	48,6500	47,3500	2 649	127 171	16:57
MERCOR (MCR)	25,6000	2,40%	25,3000	25,9000	25,3000	4 016	102 496	16:50
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	16:50
MFO	36,0000	0,00%	36,2000	36,2000	35,2000	1 080	39 028	16:50
MILKILAND (MLK)	1,9600	3,70%	1,9300	2,0200	1,9000	54 888	108 418	16:57
MILLENNIUM (MIL)	13,6900	-0,07%	13,7000	13,7800	13,5600	393 123	5 372 153	16:57
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	16:50
MIRBUD (MRB)	13,9100	-1,97%	14,1800	14,1800	13,9100	49 795	698 241	16:57
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	421	34 522	16:50
MLSYSTEM (MLS)	17,2400	0,23%	17,2200	17,5600	17,2000	5 498	95 378	16:52
MOBRUK (MBR)	295,0000	-1,01%	299,0000	300,0000	292,5000	5 829	1 727 518	16:51
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	16:50
MOL	32,2600	-0,06%	32,1000	32,4600	31,3000	2 070	66 626	16:50
MOLECURE (MOC)	5,7000	0,00%	5,6500	5,9000	5,6000	63 354	361 837	16:51
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	13 670	68 405	16:50
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	153	2 402	16:50
MOSTALWAR (MSW)	7,6200	-2,56%	7,8800	7,8800	7,6200	2 435	19 000	16:50
MOSTALZAB (MSZ)	6,0800	1,67%	6,0000	6,1000	5,9500	46 646	282 863	16:50
MOVIEGAME (MOV)	15,2400	1,46%	15,0000	15,2800	15,0000	992	15 022	16:53
MURAPOL (MUR)	38,9000	-0,26%	39,0000	39,8000	38,9000	9 032	354 286	16:56
MUZA (MZA)	13,1000	-2,24%	13,1000	13,1000	13,1000	573	7 506	16:50
MWTRADE (MWT)	3,7400	7,47%	3,4600	3,7400	3,4600	3 918	14 099	16:50
NANOGROUP (NNG)	2,6000	0,00%	2,6900	2,6900	2,5950	13 617	35 714	16:57
NEUCA (NEU)	681,0000	-0,29%	685,0000	685,0000	672,0000	3 912	2 651 032	16:50
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,0000	4 348	306 676	16:53
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	16:50
NOCTILUCA (NCL)	106,0000	0,47%	105,0000	107,5000	103,0000	1 010	106 136	16:55
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	16:50
NOVAVISGR (NVG)	1,3860	1,46%	1,3660	1,3900	1,3300	35 101	47 599	16:50
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	16:50
NTCAPITAL (NTC)	0,6560	0,92%	0,6500	0,6600	0,6320	18 409	11 856	16:50
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	11 692	121 644	16:54
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	739	6 715	16:50
ONDE (OND)	9,9100	-0,50%	9,9600	10,0800	9,9100	5 544	55 224	16:50
ONESANO (ONO)	0,9000	1,12%	0,8880	0,9180	0,8860	4 693	4 204	16:50
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	22 899	2 132 185	16:56
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	16:50
ORANGEPL (OPL)	8,9020	-0,02%	8,9040	8,9480	8,8180	583 988	5 196 276	16:57
ORCOGROUP (OPG)	4,7000	4,44%	4,2800	4,7000	4,2800	910	4 153	16:50
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	1 922	28 818	16:50
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	16:50
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	16:50
PANOVA (NVA)	15,6500	0,00%	15,8000	15,8000	15,6500	19	299	16:50
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	56,8000	1 547	88 568	16:51
PATENTUS (PAT)	3,5700	3,18%	3,4900	3,5700	3,3600	10 434	35 999	16:50
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	16:50
PCCROKITA (PCR)	70,2000	2,33%	68,8000	70,2000	68,6000	3 016	209 280	16:51
PCFGROUP (PCF)	5,1400	0,39%	5,1200	5,2200	5,0700	23 194	119 026	16:56
PEKABEX (PBX)	17,1500	-1,72%	17,4500	17,4500	16,5500	24 424	417 020	16:50
PEKAO (PEO)	186,3500	0,76%	184,0500	186,7000	182,9000	446 139	82 841 162	16:57
Reklama
PEPCO (PCO)	20,8100	-1,47%	21,1200	21,1200	20,5200	1 033 137	21 500 495	16:57	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	16:50
PGE	11,9000	0,98%	11,7350	11,9600	11,6550	1 456 100	17 248 355	16:57
PGFGROUP (PGV)	0,6100	0,00%	0,6200	0,6720	0,5580	391 701	238 461	16:53
PHARMENA (PHR)	3,5400	1,14%	3,4900	3,5400	3,4400	1 352	4 722	16:50
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	1 401	13 971	16:50
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	13 805	45 328	16:50
PKNORLEN (PKN)	88,1700	1,39%	86,9000	88,2200	86,4000	2 832 448	248 454 472	16:57
PKOBP (PKO)	78,3200	0,56%	77,8000	78,5000	77,3400	1 025 305	79 852 022	16:57
PKPCARGO (PKP)	15,5400	-0,83%	15,6700	15,7600	15,4700	25 928	402 831	16:57
PLAYWAY (PLW)	285,0000	-1,72%	290,0000	296,0000	285,0000	1 768	512 852	16:57
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	16:50
PMPG (PGM)	2,3500	-4,08%	2,4500	2,4500	2,2400	20 154	46 155	16:50
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,8000	60,0000	1 781	107 301	16:57
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	16:50
POLIMEXMS (PXM)	4,5800	-0,97%	4,6250	4,6300	4,5500	254 048	1 163 428	16:50
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	764	24 581	16:50
POLWAX (PWX)	1,4750	0,68%	1,4700	1,4750	1,4600	8 247	12 126	16:50
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	16:50
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	16:50
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	16:50
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	16:50
PURE (PUR)	5,2600	13,12%	4,6500	5,8000	4,6000	216 667	1 173 027	16:57
PZU	59,7400	-0,53%	60,0000	60,1000	59,5600	661 965	39 569 705	16:57
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	456	12 849	16:54
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	16:50
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	16:50
RAFAKO (RFK)	0,1824	-2,04%	0,1894	0,1980	0,1812	4 997 616	947 023	16:57
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	2 263	152 111	16:50
RAINBOW (RBW)	128,6000	-0,62%	129,8000	130,0000	127,5000	39 056	5 026 021	16:57
RANKPROGR (RNK)	4,0450	-1,34%	4,1450	4,1450	4,0350	5 520	22 375	16:52
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	609	9 809	16:50
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	16:50
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	16:53
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	16:50
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	571	49 550	16:50
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	16:50
RYVU (RVU)	31,6000	2,60%	30,9500	31,8000	30,5000	42 455	1 323 490	16:57
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,5000	546	12 329	16:54
SANPL (SPL)	507,4000	0,79%	500,2000	507,6000	498,3000	21 149	10 638 604	16:57
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	16:50
SANWIL (SNW)	1,2750	0,00%	1,2750	1,2750	1,2750	5 444	6 941	16:50
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	314	50 463	16:57
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	16:50
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	9 330	78 298	16:50
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	16:50
SELVITA (SLV)	30,9000	8,42%	28,9000	30,9000	28,9000	164 127	4 920 472	16:57
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4850	-2,02%	0,4950	0,4950	0,4620	114 468	54 976	16:50
SHOPER (SHO)	49,8000	0,00%	49,7000	50,6000	49,4000	10 352	516 034	16:57
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	16:50
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	16:50
SIMFABRIC (SIM)	1,7280	-1,26%	1,7500	1,7500	1,6480	11 110	18 671	16:50
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,5000	729	20 132	16:50
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	16:50
SNIEZKA (SKA)	80,6000	-2,42%	82,6000	83,8000	80,6000	279	22 861	16:50
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	16:50
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	16:50
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	109	64 212	16:55
STALEXP (STX)	3,2100	3,72%	3,0900	3,2100	3,0750	172 719	541 742	16:55
STALPROD (STP)	253,0000	0,40%	251,0000	253,0000	251,0000	77	19 386	16:50
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5200	8,5600	8,4800	12 670	107 750	16:50	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	674	2 091	16:56
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	5 450	40 375	16:54
SYGNITY (SGN)	112,0000	-3,45%	116,0000	116,0000	109,5000	2 160	241 704	16:57
SYNEKTIK (SNT)	200,0000	1,32%	196,5000	201,2000	195,4000	20 676	4 120 192	16:57
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	16:50
TARCZYNSKI (TAR)	121,0000	0,83%	120,5000	121,5000	120,0000	345	41 426	16:50
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	16:50
TAURONPE (TPE)	8,8160	1,24%	8,7000	8,8740	8,5560	1 053 049	9 178 912	16:57
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	16:50
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	16:50
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	770	1 838	16:50
TEXT (TXT)	55,6500	1,18%	55,0000	56,3000	54,9500	77 694	4 301 102	16:57
TORPOL (TOR)	37,0500	-0,27%	36,8500	37,2000	36,8000	7 056	260 765	16:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3700	9,0000	81 152	751 434	16:57
TRAKCJA (TRK)	2,1850	-1,58%	2,1750	2,2100	2,1500	69 359	150 431	16:56
TRANSPOL (TRN)	4,3700	-0,68%	4,4200	4,4200	4,3100	902	3 914	16:50
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,5000	-1,69%	82,9000	82,9000	81,5000	10 694	876 245	16:57
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	16:50
ULTGAMES (ULG)	12,4000	2,06%	12,2000	12,4500	12,1500	5 207	64 194	16:55
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	16:50
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	10,9500	4 834	53 517	16:50
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	16:50
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	7,9600	14 483	116 577	16:52
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,2000	837	118 276	16:54
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	16:50
VERCOM (VRC)	118,0000	-2,48%	120,4000	121,0000	117,4000	2 369	280 302	16:57
VIGOPHOTN (VGO)	490,0000	-2,78%	504,0000	512,0000	482,0000	1 011	500 552	16:57
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,6500	1 645	19 284	16:50
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	16:54
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	16:57
VOTUM (VOT)	44,9000	0,56%	44,5500	45,2000	44,3000	25 723	1 153 338	16:53
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	21 850	3 787 812	16:50
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	535 106	2 033 377	16:51
WARIMPEX (WXF)	2,7800	2,21%	2,7000	2,7800	2,6000	14 798	39 882	16:53
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 834	3 253	16:50
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	16:50
WIELTON (WLT)	6,3700	0,63%	6,3300	6,4200	6,2400	125 281	790 010	16:50
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	16:50
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	10 864	870 359	16:57
WITTCHEN (WTN)	18,8800	0,32%	18,8200	19,0800	18,8000	9 235	174 836	16:50
XPLUS (XPL)	3,5300	0,57%	3,5200	3,7800	3,5200	3 204	11 580	16:50
XTPL (XTP)	75,4000	-3,33%	79,7000	81,2000	75,0000	1 599	123 083	16:54
XTRADEBDM (XTB)	72,2600	0,53%	72,0000	72,3600	71,4000	147 182	10 601 634	16:57
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1900	2,62%	20,8000	21,2400	20,6200	1 352 554	28 470 197	16:57
ZAMET (ZMT)	0,8360	-0,48%	0,8480	0,8500	0,8340	14 349	12 010	16:57
ZEPAK (ZEP)	24,2500	-2,02%	24,8000	24,8000	24,0500	35 506	859 358	16:57
ZREMB (ZRE)	6,7000	2,29%	6,5500	6,9800	6,5500	38 163	256 778	16:50
ZUE	9,9000	-1,00%	9,9200	10,0000	9,8800	3 394	33 597	16:54

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.