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	99 153,80	-1,25%	99 824,30	99 933,71	98 682,83	100 405,84	990 995 660	16:00
WIG20	2 699,52	-1,31%	2 722,95	2 722,95	2 682,60	2 735,44	871 286 970	16:15
WIG30	3 503,79	-1,26%	3 525,39	3 527,78	3 480,05	3 548,42	966 465 962	16:15
mWIG40	7 510,33	-1,03%	7 539,84	7 581,41	7 467,40	7 588,70	151 395 297	16:00
sWIG80	28 194,85	-1,52%	28 492,44	28 500,05	28 158,91	28 628,75	30 406 968	16:00
WIG-BANKI	15 205,40	-2,39%	15 434,00	15 434,00	15 124,06	15 577,47	241 244 035	16:00
WIG-BUDOW	7 962,34	-1,99%	8 085,36	8 114,06	7 924,36	8 124,33	25 470 949	16:00
WIG-CHEMIA	8 724,53	-1,40%	8 875,47	8 917,75	8 597,95	8 848,51	3 764 064	16:00
WIG-ENERG	4 100,74	0,89%	4 073,62	4 116,71	3 980,62	4 064,54	54 024 046	16:00
WIG-INFO	8 958,51	-1,34%	9 020,81	9 026,36	8 918,29	9 080,07	25 491 837	16:00
WIG-MEDIA	6 927,49	-0,51%	6 959,42	7 037,21	6 896,46	6 963,00	1 662 734	16:00
WIG-NRCHOM	5 152,72	0,51%	5 117,76	5 196,01	5 107,70	5 126,70	3 386 892	16:00
WIG-PALIWA	9 135,21	0,77%	9 045,14	9 169,89	9 034,27	9 064,99	146 001 322	16:00
WIG-Poland	103 365,81	-1,54%	103 928,54	103 928,54	103 365,81	104 984,21	938 090 118	15:15
WIG-SPOZYW	3 031,26	-1,29%	3 048,65	3 053,67	3 019,72	3 070,76	716 244	16:00
WIG20lev	506,71	-2,88%	516,76	516,76	501,36	521,75	798 960 460	16:00
WIG20short	3 112,78	1,51%	3 083,26	3 128,49	3 083,26	3 066,56	798 960 460	16:00
GPWB-B1Y3Y	1 254,12	-0,01%	1 254,12	1 254,12	1 254,12	1 254,28	-	10:15
GPWB-B1Y4Y	1 255,96	-0,03%	1 255,96	1 255,96	1 255,96	1 256,32	-	10:15
GPWB-B1Y5Y	1 257,68	-0,08%	1 257,68	1 257,68	1 257,68	1 258,63	-	10:15
GPWB-B3Y5Y	1 264,99	-0,12%	1 264,99	1 264,99	1 264,99	1 266,54	-	10:15
GPWB-B5Y	1 247,81	-0,26%	1 247,81	1 247,81	1 247,81	1 251,08	-	10:15
GPWB-BWZ	1 264,78	0,04%	1 264,78	1 264,78	1 264,78	1 264,23	-	10:15
INNOVATOR	1 702,46	-0,58%	1 702,46	1 702,46	1 702,46	1 712,41	245 710 434	11:15
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	152 792 829	11:00
mWIG40TR	11 558,12	-0,84%	11 603,53	11 667,52	11 492,05	11 655,83	151 395 297	16:00
mWIG40TRlv	17 058,51	-1,72%	17 193,74	17 384,32	16 861,74	17 356,33	151 395 297	16:00
mWIG40TRsh	2 486,21	0,92%	2 476,61	2 500,17	2 463,09	2 463,62	151 395 297	16:00
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	30 446 396	11:00
sWIG80TR	43 421,68	-1,52%	43 879,97	43 891,70	43 366,32	44 089,91	30 406 968	16:00
WIG140	1 922,10	-1,25%	1 934,99	1 937,35	1 912,67	1 946,48	980 762 725	16:00
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	806 252 456	11:00
WIG20TR	5 769,67	-1,42%	5 826,18	5 826,18	5 739,68	5 852,73	798 960 460	16:00
WIG20TRlev	4 618,52	-2,88%	4 710,35	4 710,35	4 569,79	4 755,37	798 960 460	16:00
WIG20TRsht	2 928,32	1,50%	2 900,46	2 943,11	2 900,46	2 885,11	798 960 460	16:00
WIG30TR	7 355,23	-1,27%	7 405,69	7 410,70	7 310,44	7 450,02	890 511 568	16:00
WIG-CEE	2 409,10	0,15%	2 406,40	2 409,10	2 406,40	2 405,44	743 626	15:15
WIGdiv	2 223,78	-0,67%	2 227,72	2 237,05	2 219,20	2 238,73	231 624 999	16:00
WIGdivplus	2 034,46	-1,20%	2 045,58	2 049,94	2 023,91	2 059,15	458 392 059	16:00
WIG.GAMES	17 843,84	-0,58%	17 828,26	18 004,15	17 759,29	17 948,54	49 191 113	16:00
WIG-GORNIC	3 987,90	-1,18%	4 047,87	4 066,27	3 963,78	4 035,53	57 285 974	16:00
WIG-GRY	22 839,93	-0,33%	22 702,48	23 118,66	22 498,13	22 915,41	51 328 866	16:00
WIGind	16 695,22	-0,97%	16 889,57	16 891,65	16 621,05	16 858,98	13 350 342	16:00
WIG-LEKI	3 224,80	-0,11%	3 240,57	3 257,95	3 213,60	3 228,47	712 554	16:00
WIGmed	17 912,29	-0,65%	18 060,00	18 095,24	17 886,08	18 029,20	8 216 962	16:00
WIG-MOTO	8 197,99	-0,47%	8 157,84	8 225,26	8 068,02	8 236,79	2 785 826	16:00
WIG.MS-BAS	15 931,45	0,07%	15 923,19	16 091,21	15 670,77	15 921,01	105 579 194	16:00
WIG.MS-ECM	8 342,37	-1,58%	8 439,47	8 439,47	8 284,66	8 476,11	159 981 323	16:00
WIG.MS-FIN	18 608,07	-2,03%	18 917,74	18 917,74	18 495,44	18 993,83	257 716 368	16:00
WIG-ODZIEZ	10 418,52	-2,06%	10 584,16	10 593,79	10 326,54	10 637,17	84 192 694	16:00
WIGtechTR	17 784,26	-0,94%	17 857,60	17 935,08	17 753,11	17 952,83	89 218 124	16:00
WIG-Ukrain	553,93	-2,25%	548,25	553,93	548,25	566,67	577 963	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	6 781	17 502	14:59	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	45	36	15:30
11BIT (11B)	218,6000	1,67%	215,0000	220,4000	215,0000	11 245	2 444 279	15:59
3RGAMES (3RG)	0,8400	2,69%	0,8200	0,8600	0,8000	63 470	52 589	15:57
4MASS (4MS)	4,3250	-4,63%	4,4900	4,5200	4,2000	71 506	310 575	15:58
ABPL (ABE)	92,3000	0,00%	91,3000	93,3000	90,8000	4 676	430 117	15:55
ACAUTOGAZ (ACG)	29,7000	-1,66%	29,9000	30,0000	29,5000	220	6 558	14:50
ACTION (ACT)	22,7000	-0,22%	22,7500	22,7500	21,4000	5 618	125 466	15:50
ADIUVO (ADV)	0,9160	-7,47%	0,9900	0,9960	0,9000	69 990	65 861	15:58
AGORA (AGO)	9,8200	-0,81%	9,9000	9,9000	9,6800	1 691	16 600	15:26
AGROTON (AGT)	4,8200	0,84%	4,8200	4,8200	4,8200	20	96	12:30
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	11:04
AILLERON (ALL)	18,4400	-2,43%	18,9000	18,9200	18,3000	4 741	87 259	15:58
AIRWAY (AWM)	0,3410	-1,16%	0,3450	0,3595	0,3380	334 014	114 810	15:58
ALIOR (ALR)	95,7800	-2,68%	98,4000	98,4000	95,3000	330 762	31 883 841	16:00
ALLEGRO (ALE)	31,9800	-1,72%	32,4500	32,4500	31,6800	1 844 364	58 977 635	16:00
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	10:49
ALTUSTFI (ALI)	2,1700	1,40%	2,1300	2,1700	2,1300	1 169	2 522	14:30
AMBRA (AMB)	21,1000	-1,40%	21,4000	21,4000	21,0000	1 579	33 281	15:59
AMICA (AMC)	58,5000	-2,50%	59,9000	59,9000	58,1000	800	47 020	15:59
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5800	-1,64%	15,8000	15,9800	15,5800	58 150	914 670	16:00
ANSWEAR (ANR)	26,4000	-0,56%	26,5500	26,6000	26,1000	17 240	454 761	15:56
APATOR (APT)	19,4000	-2,02%	19,8000	19,8000	19,2800	3 140	61 344	15:56
APLISENS (APN)	18,3000	-2,66%	19,0000	19,0000	18,1000	1 877	34 080	15:55
APSENERGY (APE)	3,3100	-1,49%	3,3600	3,3600	3,3000	1 046	3 460	15:10
ARCHICOM (ARH)	43,0000	-4,44%	43,4000	44,5000	42,8000	362	15 729	14:11
ARCTIC (ATC)	10,8600	2,45%	10,5600	10,9800	10,5000	182 487	1 969 428	15:59
ARTIFEX (ART)	15,2000	-1,81%	15,2000	15,4600	15,1000	682	10 349	15:47
ASBIS (ASB)	22,9600	7,89%	23,2400	23,4800	22,6600	410 706	9 452 038	16:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:21
ASSECOBS (ABS)	78,0000	-3,23%	80,6000	83,8000	77,0000	2 148	170 374	15:59
ASSECOPOL (ACP)	181,4000	-0,98%	183,1000	183,1000	179,4000	108 744	19 684 288	16:00
ASSECOSEE (ASE)	72,7000	-1,76%	73,0000	73,0000	71,8000	4 100	297 629	15:08
ASTARTA (AST)	58,7000	-2,00%	59,8000	59,8000	58,5000	5 529	325 319	15:20
ATAL (1AT)	63,7000	-2,00%	65,0000	65,0000	63,7000	5 541	357 091	15:41
ATENDE (ATD)	3,2100	-1,53%	3,2600	3,2600	3,1100	9 848	31 312	13:34
ATLANTAPL (ATP)	17,5000	0,00%	17,5000	17,5000	17,5000	21	368	09:26
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 012	2 227	13:01
ATMGRUPA (ATG)	3,6900	-2,12%	3,7500	3,7500	3,6600	7 884	29 264	15:53
ATREM (ATR)	36,2000	-2,16%	36,7000	37,7000	35,5000	11 641	424 443	15:38
AUTOPARTN (APR)	19,4400	0,73%	19,0800	19,6600	19,0800	66 474	1 284 762	16:00
BBIDEV (BBD)	5,2500	-3,67%	5,3500	5,4000	5,2500	649	3 494	14:59
BENEFIT (BFT)	3 005,0000	-1,48%	2 980,0000	3 045,0000	2 980,0000	2 256	6 787 940	16:00
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	144	3 600	15:09
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	11:26
BIGCHEESE (BCS)	12,3000	-5,96%	13,2000	13,5800	12,2400	12 256	153 380	16:00
BIOCELTIX (BCX)	103,4000	-2,82%	105,0000	105,6000	102,0000	4 176	434 256	15:56
BIOMAXIMA (BMX)	13,4500	-1,47%	13,5000	13,5000	13,2500	4 505	60 207	15:48
BIOMEDLUB (BML)	4,9200	1,44%	4,8500	4,9500	4,8500	49 501	242 039	15:57
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	37	701	14:39
BIOTON (BIO)	4,1200	-1,90%	4,1500	4,1900	4,1200	6 983	28 864	15:57
BLOOBER (BLO)	29,4500	0,17%	28,8000	29,6500	28,8000	7 030	206 250	15:52
BNPPPL (BNP)	102,5000	-0,49%	102,5000	107,0000	101,0000	8 003	831 507	15:58
BOGDANKA (LWB)	23,2000	0,87%	23,0000	23,4000	23,0000	11 401	263 500	15:17
BOOMBIT (BBT)	6,8400	1,48%	6,7400	6,8400	6,7000	1 038	6 960	15:15
BORYSZEW (BRS)	7,0200	2,03%	6,8400	7,2000	6,7400	236 546	1 640 315	16:00
BOS	10,2200	-2,67%	10,1200	10,2400	10,1000	18 122	184 175	15:55
BOWIM (BOW)	4,7600	0,21%	4,7300	4,7600	4,6500	4 492	21 090	15:22
BRAND24 (B24)	52,0000	-1,14%	52,6000	53,0000	52,0000	211	11 090	14:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	528,4000	-2,58%	537,6000	544,0000	524,0000	38 887	20 622 739	16:00
BUMECH (BMC)	8,4000	0,72%	8,2200	8,4000	8,2100	2 018	16 779	14:47
CAPITAL (CPA)	0,2200	-4,35%	0,2300	0,2300	0,2200	1 606	353	15:41
CAPITEA (CAP)	0,4725	-1,46%	0,4790	0,4805	0,4720	35 533	16 950	14:43
CAPTORTX (CTX)	32,3000	-2,71%	32,9000	32,9000	32,0000	2 394	77 984	15:37
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	302	1 691	11:06
CAVATINA (CAV)	16,0500	-1,23%	16,2500	16,2500	16,0500	3 078	49 676	14:32
CCC	182,9500	-1,13%	184,6500	185,1000	181,7500	123 765	22 666 715	16:00
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	15:30
Reklama
CDPROJEKT (CDR)	270,2000	-0,11%	267,3000	273,6000	264,9000	160 413	43 422 582	16:00	Reklama
CDRL (CDL)	9,7500	-4,41%	10,2000	10,2000	9,7500	36	366	13:26
CELTIC (CPD)	5,8000	-7,94%	6,3000	6,3000	5,6800	44 962	263 274	15:58
CEZ	208,0000	0,48%	207,0000	208,0000	207,0000	218	45 179	15:58
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	5 882	1 000	15:30
CIGAMES (CIG)	2,1500	-3,59%	2,2200	2,2200	2,1400	176 625	382 654	15:58
CITYSERV (CTS)	6,9500	0,72%	6,9500	6,9500	6,9500	1 500	10 425	15:30
CLNPHARMA (CLN)	21,6500	0,23%	21,6000	22,0500	21,5000	14 050	303 409	15:59
CLOUD (CLD)	46,2000	-3,55%	47,9000	47,9000	46,2000	231	11 038	15:25
COALENERG (CLE)	1,7100	-2,56%	1,7600	1,7600	1,6300	71 487	119 674	15:44
COGNOR (COG)	7,1100	1,14%	7,0300	7,3200	7,0100	19 440	138 941	16:00
COLUMBUS (CLC)	7,1100	-3,00%	7,1100	7,2700	7,0400	36 176	256 839	15:48
COMP (CMP)	236,0000	-2,48%	240,0000	243,0000	236,0000	319	76 448	15:24
COMPERIA (CPL)	5,0000	7,30%	4,6000	5,0000	4,6000	3 744	18 308	14:25
COMPREMUM (CPR)	1,0150	-1,46%	1,0350	1,0350	0,9900	28 701	28 920	14:08
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 527	2 783	11:54
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	431,0000	-1,60%	438,0000	438,0000	420,0000	600	256 464	15:58
CREOTECH (CRI)	284,5000	-3,40%	293,0000	294,0000	283,0000	3 284	946 924	15:59
CYBERFLKS (CBF)	163,2000	1,62%	161,2000	163,6000	160,0000	8 697	1 408 682	15:59
CYFRPLSAT (CPS)	15,9250	-0,09%	15,9500	16,3850	15,8750	278 777	4 481 468	16:00
CZTOREBKA (CZT)	0,4200	-0,94%	0,4200	0,4200	0,4200	1 490	626	15:30
DADELO (DAD)	40,2000	0,50%	40,0000	40,7000	39,8000	15 136	608 522	15:50
DATAWALK (DAT)	118,2000	-2,72%	121,5000	124,9800	117,2600	20 398	2 466 359	16:00
DBENERGY (DBE)	12,4000	-2,36%	12,3500	12,6000	12,1000	963	11 789	15:51
DEBICA (DBC)	83,0000	0,00%	82,8000	83,0000	82,1000	1 092	90 115	15:38
DECORA (DCR)	77,6000	-1,77%	77,0000	78,2000	76,4000	463	35 640	15:43
DEKPOL (DEK)	60,2000	1,35%	60,0000	60,8000	59,0000	501	29 804	15:47
DELKO (DEL)	6,5000	-0,31%	6,5400	6,6000	6,5000	6 935	45 308	15:47
DEVELIA (DVL)	7,2200	3,88%	6,9500	7,3400	6,9500	149 790	1 083 276	16:00
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	15:30
DIAG (DIA)	157,8000	-2,89%	162,3000	162,7000	157,8000	15 363	2 451 673	16:00
DIGITANET (DIG)	76,5000	-3,65%	77,9000	79,9000	76,1000	3 831	298 400	15:59
DIGITREE (DTR)	11,1000	-0,89%	11,1000	11,1000	11,1000	1	11	14:51
DINOPL (DNP)	501,6000	-1,65%	507,2000	509,0000	497,7000	53 579	26 903 096	16:00
DMGROUP (DMG)	3,7700	-0,79%	3,7600	3,9300	3,5000	30 468	112 935	15:56
DOMDEV (DOM)	238,0000	0,85%	236,5000	240,5000	232,0000	3 452	819 121	16:00
DRAGOENT (DGE)	22,2000	0,91%	21,6000	22,2000	21,6000	212	4 664	15:34
ECBSA (ECB)	30,6500	-1,13%	31,0000	31,2500	30,0000	2 227	68 563	15:55
ECHO (ECH)	4,8400	-2,22%	4,9500	4,9500	4,7600	7 916	38 482	15:58
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	4 295	24 110	15:26
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	44,8000	-4,68%	46,4500	46,5500	44,6000	17 614	796 932	16:00
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 827	19 600	11:46
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	15:30
ENEA (ENA)	17,5300	1,98%	17,1500	17,6500	17,0500	334 458	5 817 700	16:00
ENELMED (ENE)	19,8000	1,54%	19,6000	19,8000	19,6000	13	255	13:52
ENERGA (ENG)	11,7000	-2,17%	11,9600	11,9600	11,6000	44 369	522 316	15:56
ENERGOINS (ENI)	2,1900	0,00%	2,1600	2,1900	2,1300	6 677	14 354	16:00
ENTER (ENT)	56,5000	-4,24%	58,8000	58,8000	56,5000	3 046	173 865	15:56
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7420	4 300	3 252	13:26
ERBUD (ERB)	35,3000	-2,22%	36,2500	36,3000	34,9500	2 268	80 445	15:35
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	12:02
ESOTIQ (EAH)	33,4000	-1,76%	34,5000	34,5000	33,2000	2 141	72 687	15:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,0100	-8,86%	4,3500	4,3500	3,8000	474 709	1 900 809	16:00
EUROCASH (EUR)	7,8300	-0,38%	7,8950	7,9200	7,6650	159 257	1 237 900	15:59
EUROHOLD (EHG)	2,2200	-5,13%	2,2800	2,2800	2,2200	5 928	13 236	15:05
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,8000	2 543	52 957	14:53
FABRITY (FAB)	26,3000	-2,23%	27,7000	27,7000	25,8000	5 958	155 044	15:28
FASING (FSG)	11,8000	-1,67%	12,1000	12,1000	11,8000	216	2 610	15:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9500	-4,78%	11,5000	11,5000	10,9500	103	1 129	14:13
FERRO (FRO)	36,1000	-1,63%	36,6000	36,6000	35,9000	1 746	63 058	15:43
FMG	119,5000	2,14%	119,5000	121,0000	113,0000	103	11 967	14:27
FON	#1,0450	-8,33%	-	-	-	-	-	14:22
FORTE SA (FTE)	28,0000	-0,71%	28,2000	28,4000	27,3000	758	21 379	15:59
GAMEOPS (GOP)	15,7800	1,41%	15,8800	16,0000	15,5600	2 151	33 884	15:12
Reklama
GAMFACTOR (GIF)	7,6800	1,05%	7,7000	7,7000	7,4800	240	1 840	15:05	Reklama
GENOMTEC (GMT)	6,8200	0,29%	6,9900	6,9900	6,8000	2 864	19 527	14:56
GETIN (GTN)	0,8050	-0,49%	0,8100	0,8170	0,7900	364 902	293 431	15:35
GIGROUP (GIG)	2,5000	-3,47%	2,5900	2,6000	2,4700	1 932	4 896	15:58
GOBARTO (GOB)	25,9000	-0,38%	26,0000	26,0000	25,2000	99	2 527	15:55
GPW	49,6800	-0,12%	49,7000	50,4000	49,2600	57 965	2 877 837	16:00
GREENX (GRX)	1,6900	-2,03%	1,7250	1,7460	1,6840	221 431	377 311	16:00
GRENEVIA (GEA)	2,3900	1,70%	2,3600	2,4350	2,3600	157 779	375 573	15:58
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	10:02
GRUPAAZOTY (ATT)	21,3400	-1,75%	21,7000	22,1400	20,9000	162 048	3 465 306	16:00
GRUPRACUJ (GPP)	58,4000	-1,85%	60,0000	60,0000	58,0000	4 474	261 722	15:50
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,4000	-0,88%	113,0000	113,0000	111,4000	34 459	3 865 728	16:00
HARPER (HRP)	6,1000	-3,17%	6,2800	6,3000	6,0800	5 840	35 800	12:41
HELIO (HEL)	25,6000	0,39%	26,0000	26,4000	25,5000	224	5 845	15:00
HERKULES (HRS)	1,0400	-1,42%	1,0300	1,0600	1,0200	18 892	19 586	15:44
HUUUGE-S144 (HUGE)	17,9600	-0,22%	18,0000	18,0000	17,9000	9 249	166 157	15:52
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	503	10 363	12:48
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	6 581	1 803	13:21
IBSM (IBS)	76,2000	-0,52%	76,4000	76,4000	73,0000	97	7 112	15:45
IDMPL (IDM)	0,5850	-5,65%	0,6200	0,6200	0,5850	65	39	15:40
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	0,19%	26,2000	26,3500	26,0000	1 571	41 218	15:58
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,7000	-2,91%	28,0000	28,0000	26,1000	1 461	38 958	13:28
IMMOBILE (GKI)	2,8900	-5,25%	2,8700	3,0400	2,8700	20 739	60 422	15:00
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	9	10	14:59
IMS	3,9200	-1,51%	3,9800	3,9800	3,8900	8 473	33 358	15:22
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	11:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	299,0000	-2,76%	307,0000	307,0000	296,0000	5 863	1 763 107	15:59
INPRO (INP)	7,0500	-0,70%	7,3000	7,3000	7,0500	377	2 678	13:49
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	366	14 369	15:57
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	-5,68%	2,1600	2,2800	2,1600	3 747	8 243	15:56
INTERCARS (CAR)	547,0000	-0,73%	548,0000	551,0000	536,0000	2 287	1 243 531	15:58
INTERSPPL (IPO)	0,3810	-0,78%	0,3840	0,4000	0,3800	7 084	2 737	15:17
INTROL (INL)	6,9800	-2,51%	7,1600	7,1600	6,9600	612	4 301	15:03
IPOPEMA (IPE)	3,0400	-0,65%	2,9800	3,0600	2,9800	9 101	27 728	15:37
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	102	2 836	15:30
IZOLACJA (IZO)	3,7100	-0,27%	3,7000	3,7200	3,7000	16 995	62 952	11:52
IZOSTAL (IZS)	2,6700	0,38%	2,6600	2,6800	2,6400	2 558	6 831	15:43
JRH	5,0000	0,00%	4,9500	5,0000	4,8500	2 623	12 876	13:14
JSW	20,7700	-1,94%	21,1000	21,3500	20,7500	313 665	6 617 322	16:00
JWWINVEST (JWW)	2,8000	-3,11%	2,8900	2,8900	2,8000	4 219	11 990	14:18
KCI	0,8440	-1,86%	0,8440	0,8600	0,8440	852	719	14:59
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,8000	5,00%	16,0000	16,9600	15,8800	20 609	333 720	15:57
KETY (KTY)	863,5000	-1,65%	870,0000	875,0000	855,5000	4 002	3 454 965	16:00
KGHM (KGH)	120,2500	-1,23%	122,0000	122,7000	119,5000	415 686	50 160 344	16:00
KGL	14,8000	-0,67%	14,8000	14,8000	14,8000	3	44	09:00
KINOPOL (KPL)	17,4500	-0,29%	17,5000	17,5000	17,3500	2 557	44 509	15:29
KOGENERA (KGN)	57,5000	0,00%	57,5000	58,2000	57,5000	4 028	231 769	15:59
KOMPAP (KMP)	24,0000	3,45%	24,2000	25,0000	24,0000	307	7 371	12:23
KOMPUTRON (KOM)	6,2000	-1,90%	6,4600	6,4800	6,1400	21 393	136 955	15:55
KPPD (KPD)	27,8000	2,21%	27,8000	27,8000	27,8000	2	56	13:45
KRAKCHEM (KCH)	0,9460	5,11%	0,9020	0,9480	0,9020	2 341	2 177	14:22
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	812,0000	-1,93%	830,0000	830,0000	812,0000	13	10 672	15:23
KRUK (KRU)	381,0000	-3,52%	390,0000	393,5000	378,0000	37 555	14 383 709	16:00
KRVITAMIN (KVT)	9,6000	-1,44%	9,6000	9,6000	9,6000	520	4 992	11:56
KSGAGRO (KSG)	2,8900	-3,02%	2,9400	2,9400	2,8500	8 358	24 078	14:36
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7200	5,20%	1,6650	1,7200	1,6650	3 812	6 390	13:09
LENA (LEN)	2,8400	1,43%	2,8300	2,8400	2,8000	2 617	7 405	14:13
LENTEX (LTX)	6,9600	-1,69%	7,0000	7,0000	6,9200	1 314	9 173	15:29
LESS (LES)	0,2480	0,40%	0,2490	0,2490	0,2400	4 784	1 158	15:07
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	09:28
LOKUM (LKD)	21,2000	-1,85%	21,8000	21,8000	21,2000	248	5 258	13:52
Reklama
LPP	13 710,0000	-2,39%	14 000,0000	14 000,0000	13 475,0000	3 889	53 045 270	16:00	Reklama
LSISOFT (LSI)	21,6000	-5,26%	22,8000	22,8000	20,8000	1 695	36 187	16:00
LUBAWA (LBW)	9,5500	-0,42%	9,7500	10,1400	9,5100	825 521	8 147 928	16:00
MABION (MAB)	9,8100	1,13%	9,7200	9,8500	9,7000	12 744	124 628	15:52
MAKARONPL (MAK)	19,1600	-0,62%	19,3400	19,3800	18,9200	1 822	34 845	16:00
MANGATA (MGT)	69,2000	-2,81%	71,4000	71,4000	69,2000	13	908	15:57
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	15:30
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	5 008	38 366	15:28
MAXCOM (MXC)	7,1200	0,85%	7,1200	7,1200	7,1200	5	36	09:32
MBANK (MBK)	734,4000	-2,47%	750,0000	750,0000	725,8000	9 318	6 839 854	16:00
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,7000	-0,39%	25,8000	25,8000	25,5000	10 349	266 259	15:55
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2100	3 136	3 798	14:59
MEDICALG (MDG)	24,9500	-2,73%	25,6500	25,8000	24,8000	6 300	159 051	15:47
MEDINICE (ICE)	7,5500	-2,08%	7,7100	7,7200	7,5500	741	5 637	15:00
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	15:30
MENNICA (MNC)	27,7000	-3,82%	28,8000	28,8000	27,6000	1 929	54 516	16:00
MERCATOR (MRC)	43,5500	-1,80%	44,4000	44,7500	43,5500	3 959	175 085	15:59
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,5000	355	8 700	15:00
MEXPOLSKA (MEX)	3,6000	0,00%	3,6100	3,6100	3,5500	1 190	4 234	15:23
MFO	38,0000	1,60%	37,0000	38,0000	37,0000	788	29 659	15:02
MILKILAND (MLK)	1,9650	-0,76%	1,9000	1,9650	1,8550	37 158	69 838	11:54
MILLENNIUM (MIL)	13,2000	-3,15%	13,4900	13,5100	13,1700	321 776	4 278 868	16:00
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	09:00
MIRBUD (MRB)	13,0300	-1,06%	13,2000	13,3000	12,9500	69 619	908 596	16:00
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	09:06
MLSYSTEM (MLS)	17,2800	14,44%	15,1000	17,7000	15,1000	123 188	2 079 266	15:58
MOBRUK (MBR)	268,5000	0,37%	268,0000	271,0000	266,0000	1 773	475 933	16:00
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3000	-1,51%	32,0000	32,0000	31,3000	2 794	88 617	15:32
MOLECURE (MOC)	5,7000	-2,90%	5,9700	6,0000	5,6400	9 857	57 316	15:54
MONNARI (MON)	4,8000	-1,84%	4,8800	4,8900	4,8000	4 979	24 081	15:16
MOSTALPLC (MSP)	15,4500	-1,59%	15,7000	15,7000	15,4500	78	1 206	13:10
MOSTALWAR (MSW)	7,7400	-3,25%	7,7400	7,8600	7,7400	1 658	12 902	15:44
MOSTALZAB (MSZ)	5,9100	0,00%	5,9200	5,9800	5,9000	26 172	154 896	15:58
MOVIEGAME (MOV)	15,8000	-2,35%	16,0000	16,0000	15,5000	1 827	28 900	14:32
MURAPOL (MUR)	39,3500	-1,38%	39,9000	39,9000	39,1000	9 938	392 942	15:50
MUZA (MZA)	13,0000	-6,14%	13,4500	13,4500	12,6000	4 501	59 299	15:17
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8750	0,17%	2,8400	2,9000	2,6400	54 027	151 070	16:00
NEUCA (NEU)	680,0000	-0,29%	698,0000	698,0000	676,0000	464	316 703	15:51
NEWAG (NWG)	69,4000	-2,25%	73,8000	73,8000	69,4000	4 344	306 045	16:00
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	09:13
NOCTILUCA (NCL)	98,0000	-1,21%	99,6000	101,5000	98,0000	1 351	134 556	15:48
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	09:01
NOVAVISGR (NVG)	1,4120	-2,22%	1,4440	1,4440	1,4120	14 469	20 580	15:57
NOVITA (NVT)	94,0000	1,51%	94,0000	95,2000	94,0000	106	9 983	15:09
NTCAPITAL (NTC)	0,6140	-1,29%	0,6200	0,6200	0,6040	1 136	687	14:45
NTTSYSTEM (NTT)	10,2000	2,00%	10,0000	10,2000	9,7400	1 962	19 852	15:36
ODLEWNIE (ODL)	9,0200	-1,74%	9,1600	9,1800	8,8800	2 999	27 000	16:00
ONDE (OND)	10,3200	3,72%	10,0000	10,5000	9,9600	33 605	346 762	15:56
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	12:16
OPONEO.PL (OPN)	90,0000	-4,86%	94,0000	94,0000	90,0000	3 021	279 007	15:57
OPTEAM (OPM)	3,7800	-5,50%	4,0000	4,0000	3,7800	5 833	22 312	15:44
ORANGEPL (OPL)	9,4660	-0,65%	9,4500	9,5360	9,3600	419 624	3 966 802	16:00
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	10:21
ORZBIALY (OBL)	(38,6000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	16,0000	5,40%	15,1600	16,4800	14,6200	1 659	25 907	15:57
OTMUCHOW (OTM)	5,1200	1,99%	5,3000	5,3000	5,1200	1 488	7 619	14:24
PAMAPOL (PMP)	2,5500	-1,16%	2,5500	2,6200	2,5500	3 111	8 044	13:12
PANOVA (NVA)	14,9000	0,68%	14,9000	15,0000	14,9000	53	792	13:28
PASSUS (PAS)	43,9000	-2,01%	44,9000	45,3000	43,0000	5 051	222 761	15:29
PATENTUS (PAT)	3,7800	-2,33%	3,8700	3,9300	3,6400	13 861	51 386	15:34
PBG	#0,0130	-27,78%	-	-	-	-	-	13:13
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	0,76%	2,6400	2,6700	2,6200	8 424	22 198	15:34
PCCROKITA (PCR)	67,9000	-1,16%	68,7000	68,7000	67,8000	4 292	292 528	15:55
PCFGROUP (PCF)	5,3100	-10,00%	5,8000	5,8800	5,2500	180 663	989 954	16:00
PEKABEX (PBX)	18,5500	0,82%	18,4000	18,6000	18,2500	16 040	296 740	15:33
PEKAO (PEO)	171,9500	-2,08%	174,2000	175,0500	169,9500	538 487	92 367 638	16:00
Reklama
PEPCO (PCO)	19,6700	2,93%	18,9050	20,1500	18,7400	2 574 469	50 908 735	16:00	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	11:02
PGE	10,6200	0,24%	10,5500	10,7550	10,2800	2 714 262	28 713 708	16:00
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	12:56
PHARMENA (PHR)	3,3000	-4,90%	3,3000	3,3000	3,3000	2	7	14:16
PHN	10,1500	-2,87%	10,5000	10,6000	10,1500	166	1 712	13:43
PHOTON (PEN)	3,2500	-1,81%	3,3000	3,3000	3,2500	632	2 063	15:44
PKNORLEN (PKN)	83,4800	0,82%	82,8000	83,8000	82,1900	1 750 724	145 797 853	16:00
PKOBP (PKO)	68,5600	-2,78%	70,2800	70,5000	68,3400	1 283 490	88 501 666	16:00
PKPCARGO (PKP)	15,5700	-0,83%	15,8800	15,8800	15,5000	74 316	1 158 908	15:58
PLAYWAY (PLW)	319,0000	-1,54%	324,0000	326,5000	318,0000	1 065	343 020	15:57
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5300	2,5300	2,4500	4 385	10 913	15:17
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	09:00
POLENERGIA (PEP)	60,0000	-4,76%	63,2000	64,6000	59,8000	7 631	471 350	16:00
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	240	2 166	10:47
POLIMEXMS (PXM)	4,7150	-1,98%	4,8500	4,8750	4,6800	358 710	1 716 480	15:56
POLTREG (PTG)	33,4000	0,00%	33,4000	33,5000	33,2000	778	25 960	15:58
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	12:00
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	25	85	15:16
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	102	2 305	13:46
PROJPRZEM (PJP)	16,2000	1,25%	16,2000	16,2000	16,1000	91	1 474	13:19
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	15:24
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	102	9 232	14:58
PULAWY (ZAP)	50,0000	0,00%	50,0000	50,0000	49,0000	253	12 593	15:07
PURE (PUR)	5,7850	-0,60%	5,7850	5,8900	5,5100	31 320	178 873	15:59
PZU	59,8200	-0,47%	60,0000	60,2800	59,1400	469 630	28 051 806	16:00
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	15:30
QUERCUS (QRS)	10,5000	0,96%	10,6000	10,6000	10,4000	3 459	36 107	15:58
RAEN (RAE)	0,3100	-9,62%	0,3435	0,3435	0,3100	105 779	33 605	16:00
RAFAKO (RFK)	0,2345	4,22%	0,2400	0,2500	0,2250	8 189 834	1 942 779	15:59
RAFAMET (RAF)	84,0000	-2,33%	85,0000	85,5000	84,0000	408	34 598	15:55
RAINBOW (RBW)	129,1000	-4,93%	136,0000	136,9000	127,1000	138 067	17 934 580	16:00
RANKPROGR (RNK)	3,6500	1,39%	3,6000	3,6600	3,5850	17 422	62 721	15:38
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	11:18
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:34
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	4,95%	1,0600	1,0600	1,0600	2	2	09:01
RELPOL (RLP)	5,2000	1,56%	5,2000	5,2000	5,2000	107	556	13:42
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	112,0000	6,16%	106,0000	114,0000	106,0000	169	19 079	15:30
ROPCZYCE (RPC)	25,0000	-0,79%	25,2000	25,2000	24,8000	872	21 853	15:40
RYVU (RVU)	30,0000	-1,64%	30,5000	30,8000	29,9000	18 134	547 103	16:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	-0,44%	22,9000	23,0000	22,5000	11 608	265 796	15:48
SANPL (SPL)	459,7000	-1,86%	464,2000	465,0000	454,3000	26 865	12 356 428	16:00
SANTANDER (SAN)	29,0600	-1,16%	29,3950	29,3950	29,0600	48	1 405	15:25
SANWIL (SNW)	1,2750	-1,54%	1,2900	1,3050	1,2750	21 277	27 504	15:42
SCPFL (SCP)	150,8000	0,13%	150,8000	158,0000	148,0000	1 340	202 571	15:15
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,4000	28,4000	670	19 447	15:17
SEKO (SEK)	8,6000	0,00%	8,6000	8,6000	8,5400	2 956	25 403	15:50
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	576	21 372	14:51
SELVITA (SLV)	27,8000	2,58%	27,0000	27,9000	26,5000	20 372	551 853	15:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4670	-3,91%	0,4920	0,4980	0,4660	51 754	24 824	15:55
SHOPER (SHO)	49,5000	-1,00%	50,0000	50,0000	48,7000	8 710	432 255	15:52
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
SILVANO (SFG)	5,2800	-2,22%	5,3600	5,3600	5,2800	1 056	5 576	15:26
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6220	1 732	2 903	15:58
SKARBIEC (SKH)	26,7000	-3,96%	27,4000	28,3000	26,6000	7 406	202 071	15:06
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,8000	-1,15%	86,6000	86,6000	85,8000	1 799	154 719	15:03
SOHODEV (SHD)	0,3700	1,09%	0,3800	0,3800	0,3700	8 000	3 010	15:30
SONEL (SON)	16,2000	-0,92%	16,3500	16,3500	15,8000	1 865	29 767	15:49
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	09:07
SPYROSOFT (SPR)	582,0000	-1,02%	580,0000	582,0000	570,0000	39	22 578	11:45
STALEXP (STX)	3,0100	-0,82%	3,0350	3,0400	2,9850	71 795	216 956	15:54
STALPROD (STP)	244,0000	0,00%	244,0000	244,0000	240,0000	777	188 857	15:48
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	1 129	9 502	14:56
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,1800	3,2400	3,1800	2 733	8 760	15:20	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9900	-2,10%	7,1400	7,2400	6,9200	14 621	103 956	15:48
SYGNITY (SGN)	108,0000	2,37%	105,5000	108,0000	104,0000	4 166	440 646	16:00
SYNEKTIK (SNT)	208,8000	-0,19%	206,4000	211,4000	206,4000	6 951	1 450 506	16:00
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	09:01
TARCZYNSKI (TAR)	120,0000	-2,44%	119,5000	122,0000	115,0000	113	13 483	15:22
TATRY (TMR)	95,0000	5,56%	89,5000	95,0000	89,5000	12	1 085	13:30
TAURONPE (TPE)	8,0520	1,44%	7,9300	8,0800	7,7400	1 901 825	15 090 962	16:00
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	15:30
TENDERHUT (THG)	5,8600	-2,01%	6,0000	6,0000	5,8600	4	24	14:19
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	10:03
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	09:23
TEXT (TXT)	54,1500	-1,01%	54,5000	54,6500	53,7500	18 601	1 005 412	16:00
TORPOL (TOR)	37,3000	-1,84%	37,2000	37,9000	37,1500	5 389	200 781	15:50
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	14:50
TOYA (TOA)	8,1900	-2,27%	8,3800	8,3900	8,1300	46 012	380 653	15:58
TRAKCJA (TRK)	2,1300	-2,52%	2,1200	2,1800	2,1100	48 824	103 878	15:56
TRANSPOL (TRN)	4,1400	-4,61%	4,3200	4,3200	4,0400	26 865	110 105	15:17
TRITON (TRI)	2,7600	1,47%	3,0000	3,0000	2,7600	733	2 192	15:30
TSGAMES (TEN)	80,8000	-3,69%	83,5000	83,7000	80,5000	36 939	3 013 221	16:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	11,0000	1,85%	10,9000	11,0000	10,6500	2 587	28 131	15:17
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	09:00
UNIBEP (UNI)	10,0000	-5,21%	10,3000	10,4500	10,0000	12 498	126 292	15:49
UNICREDIT (UCG)	(240,9000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4000	0,00%	7,4000	7,4400	7,4000	1 365	10 103	15:48
UNIMOT (UNT)	142,6000	-1,52%	144,2000	144,2000	142,6000	4 817	688 696	15:58
URTESTE (URT)	54,6000	1,11%	56,0000	56,0000	50,4000	1 729	93 852	15:58
VERCOM (VRC)	117,8000	-2,48%	119,0000	120,0000	117,6000	1 590	189 450	15:59
VIGOPHOTN (VGO)	510,0000	-1,54%	518,0000	520,0000	508,0000	746	380 988	15:53
VINDEXUS (VIN)	11,1500	1,36%	10,9500	11,3000	10,9500	11 792	131 506	15:38
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-2,63%	0,5340	0,5340	0,4900	13 834	7 039	15:30
VOTUM (VOT)	43,8500	-1,57%	44,6000	45,3000	43,7000	10 846	481 470	15:59
VOXEL (VOX)	151,0000	-0,79%	152,0000	155,0000	150,0000	2 990	455 274	15:53
VRG	3,8700	-1,78%	3,8800	3,8800	3,7500	116 125	446 410	15:49
WARIMPEX (WXF)	2,6900	-1,82%	2,7200	2,7600	2,6900	5 293	14 360	15:54
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	09:01
WAWEL (WWL)	668,0000	0,60%	664,0000	670,0000	664,0000	166	110 924	15:29
WIELTON (WLT)	6,0800	-1,14%	6,1000	6,1000	6,0000	43 326	262 181	16:00
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	09:14
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	76,0000	0,00%	75,5000	77,6000	75,2000	15 086	1 146 377	15:58
WITTCHEN (WTN)	17,7600	-0,22%	17,8000	17,9800	17,6000	13 015	231 661	15:55
XPLUS (XPL)	3,3800	-4,52%	3,5400	3,5700	3,1900	12 160	40 385	15:52
XTPL (XTP)	83,5000	-4,02%	87,0000	88,0000	81,4000	2 571	216 186	16:00
XTRADEBDM (XTB)	73,3800	-1,95%	74,8000	74,8000	72,6200	273 545	20 062 126	16:00
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2100	-2,62%	21,7000	21,7000	20,8700	1 095 688	23 227 070	16:00
ZAMET (ZMT)	0,8600	-1,83%	0,8700	0,8700	0,8400	28 334	23 889	15:26
ZEPAK (ZEP)	30,0500	1,01%	29,7500	30,1500	28,7500	48 705	1 435 703	16:00
ZREMB (ZRE)	7,3000	-0,82%	7,2800	7,5000	7,2000	16 514	121 098	16:00
ZUE	9,1400	0,44%	9,1000	9,1800	9,0800	2 777	25 300	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.