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	106 373,12	0,35%	106 308,97	106 474,23	105 627,24	106 001,95	1 788 698 641	16:20
WIG20	2 897,61	0,28%	2 894,68	2 903,14	2 872,16	2 889,54	1 627 663 175	16:34
WIG30	3 752,65	0,19%	3 751,44	3 759,13	3 722,95	3 745,50	1 724 672 692	16:34
mWIG40	8 005,28	0,14%	8 021,38	8 044,12	7 972,62	7 994,46	177 611 308	16:20
sWIG80	28 809,68	0,33%	28 734,85	28 835,61	28 687,56	28 714,33	34 047 448	16:20
WIG-BANKI	17 059,55	0,47%	17 067,96	17 113,81	16 902,11	16 979,07	362 398 166	16:20
WIG-BUDOW	8 104,22	0,01%	8 115,18	8 135,05	8 066,56	8 103,78	27 311 299	16:20
WIG-CHEMIA	9 174,12	0,50%	9 174,55	9 218,66	9 101,71	9 128,52	1 843 773	16:20
WIG-ENERG	4 465,13	2,04%	4 415,14	4 479,15	4 253,77	4 375,92	126 431 123	16:20
WIG-INFO	10 157,87	-1,37%	10 237,10	10 239,38	10 113,88	10 298,71	32 870 463	16:20
WIG-MEDIA	7 252,43	-0,37%	7 301,59	7 301,59	7 209,63	7 279,39	1 184 258	16:20
WIG-NRCHOM	5 264,63	0,41%	5 224,66	5 286,92	5 223,38	5 243,02	2 698 461	16:20
WIG-PALIWA	9 442,74	0,53%	9 385,69	9 578,65	9 385,69	9 392,98	448 131 843	16:20
WIG-Poland	111 193,64	0,35%	110 573,96	111 193,64	110 573,96	110 805,54	1 768 132 949	15:15
WIG-SPOZYW	2 988,67	-0,18%	3 005,14	3 036,58	2 982,97	2 994,02	1 507 426	16:20
WIG20lev	583,54	0,70%	581,47	584,86	572,44	579,49	1 558 446 075	16:20
WIG20short	2 902,36	-0,33%	2 907,56	2 930,26	2 899,04	2 911,92	1 558 446 075	16:20
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	611 817 202	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	177 971 280	11:00
mWIG40TR	12 387,42	0,14%	12 412,34	12 447,52	12 336,89	12 370,68	177 611 308	16:20
mWIG40TRlv	19 528,49	0,26%	19 606,96	19 717,75	19 369,36	19 478,32	177 611 308	16:20
mWIG40TRsh	2 325,92	-0,11%	2 321,23	2 335,43	2 314,61	2 328,47	177 611 308	16:20
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	34 228 474	11:00
sWIG80TR	44 514,75	0,33%	44 399,14	44 554,82	44 326,06	44 367,42	34 047 448	16:20
WIG140	2 063,37	0,35%	2 062,23	2 065,42	2 048,65	2 056,24	1 765 711 731	16:20
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 565 186 917	11:00
WIG20TR	6 230,50	0,44%	6 219,41	6 237,59	6 171,01	6 203,19	1 558 446 075	16:20
WIG20TRlev	5 364,60	0,87%	5 345,58	5 376,76	5 262,59	5 318,46	1 558 446 075	16:20
WIG20TRsht	2 717,29	-0,41%	2 722,17	2 743,46	2 714,17	2 728,59	1 558 446 075	16:20
WIG30TR	7 920,44	0,32%	7 914,28	7 930,49	7 854,17	7 895,39	1 650 585 423	16:20
WIG-CEE	2 434,97	-0,07%	2 432,27	2 434,97	2 432,27	2 436,67	1 767 462	15:15
WIGdiv	2 345,46	-0,15%	2 348,21	2 354,77	2 338,88	2 349,07	540 591 284	16:20
WIGdivplus	2 153,38	0,03%	2 156,59	2 161,70	2 142,11	2 152,77	800 726 832	16:20
WIG.GAMES	17 823,03	-1,64%	18 201,02	18 201,02	17 774,73	18 120,95	37 141 551	16:20
WIG-GORNIC	4 306,17	-1,60%	4 428,25	4 428,25	4 276,98	4 376,35	213 922 210	16:20
WIG-GRY	22 882,52	-1,64%	23 344,13	23 377,47	22 784,84	23 265,16	38 440 832	16:20
WIGind	17 428,09	0,46%	17 364,57	17 430,27	17 339,90	17 347,65	16 060 857	16:20
WIG-LEKI	3 327,37	0,28%	3 347,76	3 353,56	3 292,51	3 318,17	893 123	16:20
WIGmed	18 430,26	0,67%	18 395,85	18 448,97	18 323,82	18 307,22	15 747 668	16:20
WIG-MOTO	8 696,45	-0,02%	8 708,78	8 756,93	8 672,77	8 697,87	5 403 255	16:20
WIG.MS-BAS	17 477,13	0,61%	17 557,26	17 561,30	16 921,03	17 370,55	337 182 225	16:20
WIG.MS-ECM	8 997,20	2,05%	8 823,65	8 997,20	8 761,94	8 816,61	260 579 967	16:20
WIG.MS-FIN	20 424,41	0,13%	20 446,77	20 509,39	20 247,58	20 397,64	382 226 991	16:20
WIG-ODZIEZ	11 226,60	1,18%	11 140,77	11 226,60	10 983,78	11 095,72	86 463 426	16:20
WIGtechTR	18 641,37	-0,58%	18 777,63	18 780,56	18 611,99	18 749,84	88 092 023	16:20
WIG-Ukrain	550,48	1,55%	562,51	562,51	550,48	542,09	1 498 691	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,66%	2,5800	2,6300	2,5500	9 109	23 378	16:13	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	24	19	15:30
11BIT (11B)	190,7000	-4,55%	201,6000	202,0000	188,0000	47 468	9 135 287	16:20
3RGAMES (3RG)	0,8120	0,25%	0,8120	0,8200	0,7880	16 246	12 981	16:17
4MASS (4MS)	4,3300	-0,35%	4,3000	4,3450	4,3000	10 626	45 752	15:37
ABPL (ABE)	99,0000	1,54%	98,6000	99,4000	98,2000	1 735	171 741	16:13
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	80	2 419	16:20
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	5 704	139 840	16:05
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	5 768	5 118	15:47
AGORA (AGO)	9,6000	-0,83%	9,6800	9,7800	9,6000	4 272	41 520	15:58
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 870	13 668	13:54
AIGAMES (ALG)	0,9000	0,22%	0,8980	0,9040	0,8740	7 939	7 029	15:15
AILLERON (ALL)	20,8500	-0,95%	21,0500	21,1000	20,8000	1 341	28 129	16:18
AIRWAY (AWM)	0,3750	-3,97%	0,3950	0,3975	0,3710	861 028	328 060	16:11
ALIOR (ALR)	102,5500	2,04%	99,9200	103,0500	99,6800	584 965	59 382 305	16:20
ALLEGRO (ALE)	35,1900	0,60%	34,8900	35,1900	34,4600	2 873 262	100 236 164	16:20
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,2000	0,92%	2,1800	2,3500	2,1800	6 155	13 704	14:51
AMBRA (AMB)	21,2500	0,24%	21,2500	21,4500	21,2000	2 674	57 066	15:58
AMICA (AMC)	60,2000	-0,50%	61,0000	61,0000	60,0000	513	30 940	16:08
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6400	0,00%	15,8600	15,8600	15,5800	46 464	728 050	16:11
ANSWEAR (ANR)	29,3500	1,91%	29,0000	29,6000	29,0000	27 550	807 288	16:18
APATOR (APT)	20,5500	-2,38%	21,0500	21,1000	20,3000	18 153	373 056	16:19
APLISENS (APN)	19,2000	5,79%	18,5000	19,8000	18,2000	5 359	100 087	16:18
APSENERGY (APE)	3,0000	-1,32%	3,0400	3,0400	3,0000	225	676	14:02
ARCHICOM (ARH)	45,0000	-0,44%	46,0000	46,0000	45,0000	2 119	95 586	16:18
ARCTIC (ATC)	11,9000	4,39%	11,4400	12,0800	11,4400	170 756	2 020 329	16:18
ARLEN (ARL)	36,9950	0,26%	37,2000	37,2000	36,8800	70 719	2 616 720	16:18
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	7 098	107 814	16:07
ASBIS (ASB)	26,3000	-1,20%	26,9000	26,9000	26,3000	59 988	1 590 261	16:19
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	14:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	841	75 744	16:03
ASSECOPOL (ACP)	217,2000	-2,60%	222,0000	222,4000	215,0000	114 465	24 903 062	16:20
ASSECOSEE (ASE)	80,5000	-0,62%	81,8000	81,8000	80,5000	1 534	124 375	16:12
ASTARTA (AST)	51,0000	-0,97%	51,2000	51,7000	50,1000	10 820	551 894	16:17
ATAL (1AT)	67,9000	3,82%	65,6000	68,3000	65,6000	13 024	876 714	16:19
ATENDE (ATD)	3,3000	1,85%	3,2400	3,3000	3,2200	15 903	52 278	15:41
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2400	-0,44%	2,1300	2,2500	2,1300	577	1 256	15:24
ATMGRUPA (ATG)	3,7400	-0,27%	3,7500	3,7500	3,6900	7 815	28 980	15:47
ATREM (ATR)	46,6000	4,02%	46,1000	46,6000	44,8000	18 544	851 335	16:20
AUTOPARTN (APR)	20,4500	-0,73%	20,6000	20,7500	20,2500	31 794	650 313	16:19
BBIDEV (BBD)	5,1000	-2,86%	5,2000	5,3000	5,1000	3 401	17 519	15:13
BENEFIT (BFT)	3 130,0000	0,32%	3 145,0000	3 180,0000	3 115,0000	1 668	5 252 165	16:20
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,6200	0,15%	13,7000	13,8800	13,6000	3 134	42 784	15:57
BIOCELTIX (BCX)	102,2000	1,79%	100,4000	102,2000	99,7000	7 080	715 179	16:20
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2000	1 648	23 633	15:53
BIOMEDLUB (BML)	5,0700	1,71%	4,9850	5,0700	4,9600	58 212	290 836	16:10
BIOPLANET (BIP)	17,4000	-3,33%	18,0000	18,0000	16,5000	5 611	95 313	16:19
BIOTON (BIO)	4,1600	0,24%	4,1500	4,1600	4,1200	27 715	114 675	15:47
BLOOBER (BLO)	30,0000	-0,17%	29,8000	30,0000	29,2500	8 308	248 328	15:48
BNPPPL (BNP)	103,0000	0,00%	104,5000	105,0000	103,0000	45 958	4 784 845	16:16
BOGDANKA (LWB)	24,3500	-1,02%	24,5500	24,6000	24,2000	8 952	217 681	16:14
BOOMBIT (BBT)	7,0600	0,57%	7,0800	7,1000	6,8000	6 817	47 743	15:52
BORYSZEW (BRS)	6,4200	0,63%	6,3800	6,4200	6,1800	128 571	808 176	16:10
BOS	10,2400	0,20%	10,2200	10,2800	10,2000	3 953	40 416	16:10
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	968	4 372	15:53
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	52,0000	424	22 368	16:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	536,2000	-0,07%	535,2000	540,2000	529,6000	42 289	22 636 290	16:20
BUMECH (BMC)	8,5900	-0,23%	8,6300	8,7100	8,5900	3 745	32 354	14:51
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	-0,73%	0,4785	0,4795	0,4700	106 807	50 729	15:53
CAPTORTX (CTX)	38,6000	2,12%	38,4000	38,7000	37,8000	9 661	369 642	16:18
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	1 296	7 128	16:17
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	203,3000	1,90%	199,5000	203,4000	196,0000	81 291	16 230 225	16:20
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,2000	-1,75%	274,0000	275,7000	267,4000	92 285	24 917 398	16:20
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,7000	2,84%	4,4100	5,0000	3,9700	73 658	325 839	16:10
CEZ	208,4000	1,36%	208,0000	209,4000	207,2000	58	12 071	15:43
CFI	0,1550	-8,28%	0,1540	0,1550	0,1540	121 184	18 671	16:19
CIGAMES (CIG)	2,3900	-0,42%	2,4200	2,4300	2,3450	363 711	867 116	16:18
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	15:30
CLNPHARMA (CLN)	22,6500	0,67%	22,9500	23,0000	22,1500	10 279	232 723	16:18
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	14:29
COALENERG (CLE)	1,8450	7,58%	1,7350	1,9900	1,7350	315 286	604 740	16:11
COGNOR (COG)	7,4650	-0,53%	7,5050	7,5200	7,4300	34 848	260 683	16:11
COLUMBUS (CLC)	6,8200	0,44%	6,8800	6,9300	6,7000	49 279	335 515	16:13
COMP (CMP)	236,0000	-1,26%	236,0000	237,0000	235,0000	287	67 544	15:47
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	13:38
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	1 085	557	15:45
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	454,0000	-0,44%	458,0000	458,0000	447,0000	272	122 704	15:52
CREOTECH (CRI)	285,0000	0,18%	283,5000	287,0000	281,0000	2 854	808 052	16:15
CYBERFLKS (CBF)	163,4000	-0,85%	167,0000	167,2000	160,0000	3 959	644 916	16:20
CYFRPLSAT (CPS)	16,7850	0,45%	16,7500	16,9450	16,6900	361 929	6 072 297	16:20
CZTOREBKA (CZT)	0,4300	-6,52%	0,4300	0,4300	0,4300	16	7	15:30
DADELO (DAD)	47,5000	-1,86%	48,3000	48,3000	46,8000	3 294	155 466	16:14
DATAWALK (DAT)	116,7000	-1,10%	118,0000	119,9800	114,0000	15 680	1 821 554	16:17
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	498	41 262	16:02
DECORA (DCR)	74,8000	0,81%	74,0000	74,8000	73,2000	948	69 853	16:15
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,2000	486	30 522	16:20
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 665	11 390	16:11
DEVELIA (DVL)	7,4800	3,89%	7,1800	7,5500	7,1800	69 245	512 654	16:19
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	166,5500	3,22%	161,3500	166,7000	161,2500	40 586	6 697 006	16:20
DIGITANET (DIG)	84,3000	0,36%	84,0000	84,3000	82,8000	2 164	181 520	16:19
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	544,8000	3,38%	527,2000	546,0000	524,8000	187 978	101 118 541	16:20
DMGROUP (DMG)	3,7600	0,53%	3,7300	3,7800	3,7300	775	2 922	15:52
DOMDEV (DOM)	235,0000	-2,49%	240,0000	240,0000	234,0000	1 290	305 307	16:17
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,3500	0,32%	31,0500	31,7500	31,0000	1 997	62 150	16:11
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 451	53 333	13:40
EDINVEST (EDI)	5,9000	1,72%	5,8000	5,9000	5,7200	1 003	5 781	16:01
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,0000	-0,53%	47,5500	47,5500	46,5000	6 482	304 495	16:20
ELKOP (EKP)	2,4700	-1,98%	2,5200	2,5900	2,4700	13 011	32 811	14:16
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,2800	0,40%	20,3800	20,5800	19,6200	337 917	6 869 108	16:19
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4800	-0,79%	12,5800	12,5800	12,3800	27 985	348 373	16:00
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	6 929	15 111	16:13
ENTER (ENT)	55,7000	-0,89%	56,2000	56,8000	55,5000	2 742	153 123	16:14
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,1000	1,04%	33,8000	34,2000	33,7000	4 163	141 789	16:13
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,8000	1,94%	36,1000	36,9000	35,9000	1 392	50 545	15:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2800	8,20%	4,8800	5,5000	4,7000	281 825	1 453 656	16:20
EUROCASH (EUR)	8,4300	1,08%	8,3950	8,4600	8,3250	86 856	729 207	16:13
EUROHOLD (EHG)	2,4800	7,83%	2,3400	2,6000	2,3400	15 504	39 124	15:04
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	14:27
FABRITY (FAB)	27,1000	0,37%	27,0000	27,5000	26,7000	2 614	71 026	16:18
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,3000	0,00%	37,3000	37,6000	37,0000	7 118	266 007	16:19
FMG	121,5000	1,67%	119,5000	122,5000	117,5000	504	60 952	15:08
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	15:37
FORTE SA (FTE)	30,3000	-0,98%	30,7000	30,7000	30,1000	1 330	40 568	15:15
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	3 266	58 531	15:47	Reklama
GAMFACTOR (GIF)	7,0200	-0,85%	7,0800	7,2000	6,9400	11 814	83 115	16:20
GENOMTEC (GMT)	6,8500	-2,00%	6,9500	6,9500	6,7600	5 786	39 640	15:55
GETIN (GTN)	0,5870	17,64%	0,5000	0,6580	0,5000	16 149 843	9 471 961	16:20
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,0000	-0,40%	25,9000	25,9000	24,3000	614	15 058	16:14
GPW	53,5000	1,04%	53,4500	53,5500	52,9500	44 133	2 352 631	16:20
GREENX (GRX)	1,7210	-0,52%	1,7400	1,7500	1,7200	189 818	327 868	16:20
GRENEVIA (GEA)	2,7200	2,26%	2,7050	2,7200	2,6500	18 121	48 671	16:19
GRODNO (GRN)	10,1500	0,50%	10,1000	10,2000	9,8200	2 955	29 556	16:20
GRUPAAZOTY (ATT)	22,7800	0,71%	22,6000	23,0000	22,6000	73 224	1 667 047	16:18
GRUPRACUJ (GPP)	62,5000	0,81%	63,6000	63,6000	60,7000	19 717	1 230 974	16:14
GTC	4,0000	-1,96%	4,0800	4,0800	3,9800	8 083	32 363	15:41
HANDLOWY (BHW)	111,4000	0,36%	111,0000	112,0000	110,0000	46 504	5 142 452	16:19
HARPER (HRP)	6,0600	0,00%	6,0600	6,1200	6,0200	927	5 606	15:53
HELIO (HEL)	26,0000	-4,76%	27,3000	27,3000	26,0000	6 765	178 619	16:18
HERKULES (HRS)	1,3000	-1,14%	1,2650	1,3600	1,2500	125 396	163 039	16:09
HUUUGE-S144 (HUGE)	19,1600	0,84%	19,0200	19,2400	18,6000	14 900	282 781	16:13
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	72,8000	-3,70%	75,6000	75,6000	72,8000	62	4 551	16:00
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,96%	26,4000	26,8000	26,2500	965	25 539	16:19
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 175	91 978	14:35
IMMOBILE (GKI)	3,7100	0,82%	3,6000	3,7500	3,5500	54 781	199 751	16:20
IMPERIO (IMP)	1,2100	-1,63%	1,2300	1,2300	1,2100	82	100	15:14
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	5 776	22 107	16:14
INC	1,8300	0,83%	1,8700	1,8700	1,8300	2 086	3 829	16:20
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	321,5000	0,47%	320,0000	323,0000	318,0000	3 448	1 105 944	16:19
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	14:44
INSTALKRK (INK)	40,2000	-0,25%	40,3000	40,4000	39,5000	540	21 477	16:17
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	4,35%	2,1900	2,1900	2,0800	34 620	74 252	15:58
INTERCARS (CAR)	586,0000	0,17%	585,0000	590,0000	585,0000	8 129	4 756 740	16:20
INTERSPPL (IPO)	0,3700	-0,27%	0,3760	0,3760	0,3700	3 472	1 287	15:18
INTROL (INL)	6,9800	-0,29%	7,0600	7,0600	6,8400	1 613	11 188	15:58
IPOPEMA (IPE)	2,7100	0,37%	2,7000	2,7800	2,7000	23 067	62 587	16:05
IZOBLOK (IZB)	28,8000	-0,69%	28,0000	28,8000	28,0000	71	1 989	15:30
IZOLACJA (IZO)	3,8000	-2,06%	3,9000	3,9000	3,8000	11 910	46 213	16:16
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	1 680	8 053	15:11
JSW	22,6100	-0,75%	23,0400	23,1900	22,6000	144 649	3 303 763	16:20
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8880	0,68%	0,8880	0,8880	0,8640	612	536	16:18
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,4000	0,23%	17,3000	17,5200	17,2000	13 531	235 058	16:14
KETY (KTY)	900,0000	-0,77%	906,5000	912,5000	890,5000	7 126	6 403 804	16:19
KGHM (KGH)	130,0000	-1,74%	134,5000	134,9500	128,8000	1 606 379	210 093 000	16:20
KGL	14,3000	2,88%	13,9000	14,6000	13,9000	2 314	33 230	16:20
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	10 537	168 245	15:57
KOGENERA (KGN)	58,9000	0,34%	58,7000	59,6000	57,4000	8 457	501 245	16:03
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	321	8 642	16:17
KOMPUTRON (KOM)	5,6000	-4,11%	5,8000	5,8600	5,5600	12 976	73 450	16:17
KPPD (KPD)	31,0000	1,31%	31,0000	31,0000	31,0000	33	1 023	16:15
KRAKCHEM (KCH)	0,9620	-0,21%	0,9300	0,9640	0,9280	1 329	1 274	16:20
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	832,0000	149	124 764	16:14
KRUK (KRU)	396,6000	1,98%	391,0000	399,3000	391,0000	28 415	11 234 914	16:20
KRVITAMIN (KVT)	10,1000	3,48%	9,8000	10,4500	9,8000	4 632	46 556	14:54
KSGAGRO (KSG)	2,8600	7,12%	2,7000	2,9700	2,7000	10 065	29 271	16:17
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5000	0,00%	7,4800	7,5400	7,4200	5 298	39 724	15:18
LESS (LES)	0,2500	-3,85%	0,2590	0,2590	0,2500	3 498	890	15:32
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 033	2 788	15:47
LOKUM (LKD)	20,8000	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 630,0000	0,86%	14 570,0000	14 670,0000	14 315,0000	4 384	63 499 950	16:20	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	22	508	15:35
LUBAWA (LBW)	8,9000	2,30%	8,7100	9,0700	8,6500	519 718	4 616 330	16:20
MABION (MAB)	9,9900	-1,09%	10,1400	10,1400	9,9700	12 823	128 573	16:04
MAKARONPL (MAK)	18,9800	-2,37%	18,8600	19,2000	18,8600	11 202	212 527	16:15
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	110	7 574	13:39
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	6 374	4 207	15:30
MARVIPOL (MVP)	7,4600	2,19%	7,3400	7,4600	7,3400	7 731	57 166	15:51
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	789,8000	-0,65%	790,0000	797,8000	781,8000	13 305	10 480 123	16:20
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,2000	-0,70%	28,4000	28,4000	28,2000	8 638	244 317	15:49
MDIENERGIA (MDI)	1,0900	-7,63%	1,2200	1,2200	1,0350	85 142	94 173	15:15
MEDICALG (MDG)	27,2000	-3,20%	28,0000	28,0000	27,0000	15 714	431 132	16:19
MEDINICE (ICE)	7,8300	1,82%	7,6200	7,9200	7,6000	5 253	40 110	15:04
MEGARON (MEG)	6,3000	-10,00%	6,3000	6,3000	6,3000	69	435	15:30
MENNICA (MNC)	29,5000	0,68%	29,3000	29,5000	29,0000	2 157	63 219	16:18
MERCATOR (MRC)	48,1000	1,48%	47,5000	48,7000	47,3500	5 917	285 537	15:37
MERCOR (MCR)	24,9000	-0,40%	25,0000	25,0000	24,3000	610	15 201	15:44
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	36,5000	341	12 638	16:19
MILKILAND (MLK)	1,8000	5,88%	1,7000	2,0000	1,7000	109 863	207 140	16:04
MILLENNIUM (MIL)	14,4300	-0,14%	14,6000	14,6600	14,3500	2 208 652	31 840 996	16:19
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,1200	0,14%	14,2000	14,2900	14,0000	94 628	1 332 926	16:20
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	1 106	90 724	16:20
MLSYSTEM (MLS)	17,2400	-1,03%	17,3000	17,4000	16,9000	7 014	119 510	16:05
MOBRUK (MBR)	300,0000	0,00%	300,5000	302,5000	296,5000	5 736	1 721 038	16:20
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 535	48 783	15:38
MOLECURE (MOC)	5,6500	-2,42%	5,7900	5,8300	5,5000	47 742	270 763	16:18
MONNARI (MON)	4,7700	-0,83%	4,8100	4,8100	4,7400	7 892	37 655	15:45
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,8400	0,51%	7,8000	7,9000	7,7200	2 164	16 850	15:57
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	39 227	223 489	16:15
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	2 166	33 012	16:09
MURAPOL (MUR)	39,3000	0,00%	39,3000	39,7000	39,1500	4 566	179 825	16:15
MUZA (MZA)	13,5000	1,50%	13,2000	13,5000	13,2000	1 270	16 863	15:42
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7150	2,6700	7 447	20 007	15:44
NEUCA (NEU)	685,0000	0,15%	688,0000	689,0000	684,0000	451	309 556	16:15
NEWAG (NWG)	70,8000	2,76%	69,8000	70,9000	69,0000	9 353	654 456	16:19
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 559	4 841	16:20
NOCTILUCA (NCL)	104,0000	-0,48%	104,5000	105,5000	103,0000	1 136	118 651	16:20
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3560	1,95%	1,3500	1,3700	1,2680	88 431	118 167	15:50
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	25	2 378	16:03
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6200	11 326	7 115	16:14
NTTSYSTEM (NTT)	10,7500	11,28%	9,8400	10,7500	9,6200	35 510	367 951	16:20
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	493	4 463	14:21
ONDE (OND)	10,1000	0,00%	10,1000	10,3800	9,9500	16 966	171 740	16:15
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9220	0,9000	46 501	42 260	15:13
OPONEO.PL (OPN)	94,2000	0,00%	94,2000	95,0000	94,0000	2 645	248 954	15:53
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	467	1 779	15:41
ORANGEPL (OPL)	9,1400	-0,09%	9,2080	9,2560	9,1220	581 575	5 330 349	16:20
ORCOGROUP (OPG)	4,4200	4,74%	4,4200	4,4200	4,4200	95	420	15:59
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	15:30
OTLOG (OTS)	15,3000	-1,16%	15,1400	15,4000	15,1400	1 366	20 810	15:54
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	14:07
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	13:58
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	58,6000	1 200	71 108	16:10
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,3400	3 717	12 645	16:03
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	1,13%	2,6500	2,6900	2,6400	4 285	11 374	15:33
PCCROKITA (PCR)	68,7000	-0,15%	68,8000	68,8000	68,3000	2 475	169 785	16:17
PCFGROUP (PCF)	5,3900	-1,64%	5,4800	5,5500	5,3900	11 688	63 789	16:10
PEKABEX (PBX)	17,6500	-0,28%	17,7000	18,0000	17,6500	2 255	40 294	16:09
PEKAO (PEO)	191,7000	0,66%	191,4500	192,3500	189,7500	356 120	68 112 704	16:20
Reklama
PEPCO (PCO)	21,3200	0,90%	21,0800	21,3600	20,4000	1 344 468	28 215 510	16:20	Reklama
PEPEES (PPS)	1,0100	1,00%	0,9900	1,0500	0,9700	66 640	66 974	15:56
PGE	11,8150	3,46%	11,4500	11,8600	10,8100	8 559 340	99 264 977	16:20
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	96 181	34 991	16:20
PHARMENA (PHR)	3,5500	1,43%	3,3300	3,5700	3,2700	291	981	16:07
PHN	9,8400	-1,40%	9,9800	10,0000	9,8400	773	7 629	15:29
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	17 788	58 949	16:12
PKNORLEN (PKN)	86,3400	0,55%	85,6000	87,6500	85,5400	5 193 505	448 699 832	16:20
PKOBP (PKO)	79,2200	0,92%	78,7000	79,4600	78,2400	1 964 973	155 470 556	16:20
PKPCARGO (PKP)	15,7400	2,01%	15,5600	15,8200	15,5600	63 721	1 001 923	16:19
PLAYWAY (PLW)	298,0000	0,00%	299,0000	299,0000	293,0000	1 642	487 337	15:56
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	5 752	13 836	16:02
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,3600	14	34	15:39
POLENERGIA (PEP)	60,6000	3,06%	58,8000	62,6000	58,8000	4 266	259 472	16:00
POLICE (PCE)	9,0200	-1,74%	9,0400	9,1600	9,0200	90	814	16:20
POLIMEXMS (PXM)	4,6500	1,53%	4,5800	4,7200	4,5650	165 029	768 221	16:20
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4350	2,87%	1,3950	1,4400	1,3900	4 346	6 154	16:15
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 797	30 611	15:52
PROTEKTOR (PRT)	1,2300	-10,87%	1,3000	1,3000	1,2300	105 375	133 232	16:16
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	140	14 700	15:56
PULAWY (ZAP)	52,2000	0,00%	52,4000	52,4000	51,6000	77	4 023	16:17
PURE (PUR)	5,7000	27,92%	4,4560	5,7000	4,4400	164 331	848 769	16:20
PZU	61,0000	-2,09%	62,2000	62,2200	60,9400	1 339 702	82 191 943	16:20
QNATECHNO (QNA)	28,7000	-2,71%	29,5000	29,6000	28,4000	549	16 013	15:24
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	2	55	15:30
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	15 413	169 239	16:15
RAEN (RAE)	0,3040	1,00%	0,3040	0,3040	0,3000	19 163	5 758	15:27
RAFAKO (RFK)	0,1798	-6,55%	0,1904	0,1938	0,1764	5 851 478	1 066 287	16:18
RAFAMET (RAF)	55,5000	-11,90%	63,0000	63,0000	55,0000	9 317	534 642	16:16
RAINBOW (RBW)	129,8000	-1,29%	132,0000	132,0000	128,2000	54 403	7 054 227	16:19
RANKPROGR (RNK)	4,0750	0,12%	4,0300	4,0850	4,0150	6 247	25 266	16:05
RAWLPLUG (RWL)	16,5500	2,48%	16,2000	16,5500	16,2000	233	3 787	15:33
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	4 138	4 179	16:12
RELPOL (RLP)	5,1800	-0,77%	5,2000	5,2000	5,1200	1 554	8 077	15:31
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	92,4000	-3,75%	98,8000	98,8000	92,4000	187	18 103	16:15
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	1 014	27 560	15:30
RYVU (RVU)	30,5000	-1,29%	31,0000	31,0000	30,0000	27 716	846 413	16:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	327	7 393	15:25
SANPL (SPL)	516,0000	-0,31%	520,0000	522,0000	508,2000	38 111	19 658 772	16:20
SANTANDER (SAN)	31,5500	1,79%	32,0000	32,0000	31,3200	2 172	69 203	16:08
SANWIL (SNW)	1,2950	-1,52%	1,3150	1,3150	1,2500	22 045	28 028	15:57
SCPFL (SCP)	162,0000	2,66%	158,0000	165,6000	158,0000	884	142 807	16:06
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	-0,71%	8,4000	8,4200	8,3600	5 362	45 026	16:17
SELENAFM (SEL)	35,5000	-1,11%	36,2000	36,2000	35,5000	293	10 443	15:40
SELVITA (SLV)	28,9000	0,70%	28,7000	29,2000	28,5000	19 237	553 278	16:19
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5080	5,61%	0,4940	0,5340	0,4600	319 440	155 773	16:18
SHOPER (SHO)	50,0000	-0,79%	50,8000	51,0000	49,8000	7 067	354 754	16:16
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,9000	5,9000	5,6500	765	4 340	16:13
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	63	339	14:38
SIMFABRIC (SIM)	1,7220	-4,33%	1,7960	1,7960	1,7220	6 636	11 701	15:48
SKARBIEC (SKH)	27,9000	1,45%	27,4000	28,0000	27,0000	2 511	69 506	16:17
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	1,00%	80,2000	81,4000	80,2000	218	17 668	16:19
SOHODEV (SHD)	0,4220	9,33%	0,4020	0,4220	0,4020	18 652	7 550	15:30
SONEL (SON)	16,9500	4,31%	16,2000	17,0500	16,1500	3 202	53 483	16:19
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	598,0000	2,05%	586,0000	598,0000	582,0000	221	130 996	15:18
STALEXP (STX)	3,0500	-0,81%	3,0750	3,1000	3,0500	44 231	135 757	16:13
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	138	35 326	14:34
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,5800	8,5000	1 379	11 781	15:30	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 577	11 082	14:32
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	15:30
SUNEX (SNX)	7,5300	1,76%	7,4900	7,7400	7,3500	18 457	139 635	15:54
SYGNITY (SGN)	114,5000	-0,87%	113,0000	119,0000	111,5000	2 074	239 421	16:18
SYNEKTIK (SNT)	200,2000	1,32%	199,4000	201,4000	195,7000	17 999	3 581 871	16:18
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	120,0000	-0,83%	122,0000	122,0000	119,5000	540	64 998	16:20
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	57	5 244	15:49
TAURONPE (TPE)	8,6400	1,65%	8,5320	8,7100	8,3020	2 110 670	18 192 267	16:20
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	15:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	14:01
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,3600	3 760	8 944	14:03
TEXT (TXT)	55,1000	0,18%	55,2500	55,9500	54,7500	57 032	3 150 291	16:20
TORPOL (TOR)	37,0500	-0,27%	37,2500	37,2500	37,0000	5 989	221 821	16:16
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:45
TOYA (TOA)	9,1800	2,00%	9,0000	9,1900	8,8000	493 628	4 417 472	16:20
TRAKCJA (TRK)	2,1900	0,00%	2,1900	2,2100	2,1600	22 866	49 926	16:06
TRANSPOL (TRN)	4,3700	1,86%	4,2900	4,4200	4,2500	8 597	37 762	15:37
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,8000	-2,15%	84,0000	84,0000	81,3000	24 620	2 026 976	16:20
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,8000	3,06%	11,5000	11,8000	11,2000	5 356	61 571	16:14
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,0000	-0,90%	11,1500	11,2500	10,6500	10 698	117 555	16:18
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,2400	4,04%	7,9200	8,2400	7,9200	18 312	148 080	15:57
UNIMOT (UNT)	141,6000	-0,28%	142,0000	142,0000	141,6000	859	121 959	16:00
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	120,0000	1,18%	119,4000	120,2000	118,6000	1 130	135 005	16:12
VIGOPHOTN (VGO)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	14:45
VINDEXUS (VIN)	11,5000	1,77%	11,5000	11,5500	11,4500	6 735	77 429	15:56
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	0,77%	0,5220	0,5360	0,5220	3 907	2 089	15:27
VOTUM (VOT)	44,9000	1,13%	44,7500	45,4500	44,4000	10 239	460 446	16:15
VOXEL (VOX)	165,0000	0,86%	165,0000	165,0000	163,6000	1 536	253 258	16:19
VRG	3,7700	-0,79%	3,8300	3,8400	3,7700	46 788	178 341	14:49
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	12 222	32 476	15:52
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	25 069	43 049	13:43
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	26	16 986	16:19
WIELTON (WLT)	6,0700	1,34%	5,9900	6,0800	5,9000	141 720	844 459	16:18
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 070	7 313	15:29
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	6 094	1 999	15:30
WIRTUALNA (WPL)	81,2000	-0,37%	82,5000	82,9000	80,3000	8 784	710 774	16:18
WITTCHEN (WTN)	18,5600	-1,49%	18,8200	19,0400	18,4800	26 276	488 571	16:14
XPLUS (XPL)	3,5000	-1,13%	3,5400	3,5400	3,4700	4 669	16 428	15:53
XTPL (XTP)	75,1000	-1,18%	77,1000	77,7000	75,0000	1 509	114 362	16:18
XTRADEBDM (XTB)	72,3400	0,31%	72,1200	73,5000	71,4000	270 993	19 583 192	16:20
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,3000	3,05%	20,9900	21,5200	20,4400	1 517 584	32 009 560	16:20
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 969	6 783	16:01
ZEPAK (ZEP)	24,5000	0,62%	24,5500	24,8000	23,9000	26 417	644 145	16:19
ZREMB (ZRE)	6,5700	-1,20%	6,5500	6,7000	6,5000	43 648	288 196	16:10
ZUE	9,9200	1,02%	9,8000	9,9600	9,7800	4 693	46 296	15:57

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.