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	105 944,81	0,44%	106 029,72	106 201,73	105 669,62	105 479,27	1 639 406 512	16:29
WIG20	2 888,70	0,94%	2 875,78	2 890,62	2 872,77	2 861,78	1 489 965 929	16:44
WIG30	3 743,98	0,61%	3 745,63	3 751,83	3 730,95	3 721,14	1 617 324 919	16:44
mWIG40	8 013,19	-0,69%	8 067,12	8 088,65	8 011,34	8 069,02	216 642 280	16:29
sWIG80	28 715,34	-0,01%	28 734,48	28 796,07	28 630,97	28 716,98	28 791 130	16:29
WIG-BANKI	16 964,11	1,06%	16 911,65	17 000,49	16 852,02	16 786,92	388 280 728	16:29
WIG-BUDOW	8 116,32	-0,71%	8 195,50	8 203,15	8 082,14	8 174,00	38 258 606	16:29
WIG-CHEMIA	9 121,43	-0,23%	9 147,75	9 229,72	9 090,21	9 142,91	2 243 872	16:29
WIG-ENERG	4 395,02	-1,37%	4 468,25	4 477,01	4 390,38	4 456,02	72 099 532	16:29
WIG-INFO	10 320,72	-1,63%	10 519,57	10 519,59	10 288,45	10 491,55	38 247 660	16:29
WIG-MEDIA	7 277,57	-0,19%	7 315,83	7 378,19	7 244,95	7 291,57	1 372 535	16:29
WIG-NRCHOM	5 255,40	0,88%	5 211,14	5 295,93	5 180,09	5 209,78	7 316 666	16:29
WIG-PALIWA	9 373,91	1,45%	9 286,30	9 400,77	9 266,42	9 239,65	195 614 366	16:29
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 627 367 589	15:15
WIG-SPOZYW	3 006,84	-0,99%	3 034,69	3 034,69	2 997,41	3 036,98	870 787	16:29
WIG20lev	577,87	1,64%	574,02	579,92	572,82	568,54	1 376 012 122	16:29
WIG20short	2 916,11	-0,80%	2 926,06	2 929,15	2 910,81	2 939,60	1 376 012 122	16:29
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	326 889 985	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	217 662 483	11:00
mWIG40TR	12 399,66	-0,69%	12 484,48	12 516,43	12 396,80	12 486,05	216 642 280	16:29
mWIG40TRlv	19 570,45	-1,40%	19 840,11	19 941,68	19 561,36	19 847,68	216 642 280	16:29
mWIG40TRsh	2 323,11	0,72%	2 307,44	2 323,64	2 301,54	2 306,55	216 642 280	16:29
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	28 891 414	11:00
sWIG80TR	44 368,98	-0,01%	44 398,56	44 493,72	44 238,61	44 371,52	28 791 130	16:29
WIG140	2 055,22	0,45%	2 057,01	2 060,34	2 049,78	2 046,09	1 621 445 532	16:29
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 383 701 314	11:00
WIG20TR	6 194,44	0,83%	6 173,65	6 205,52	6 167,19	6 143,61	1 376 012 122	16:29
WIG20TRlev	5 303,60	1,64%	5 268,29	5 322,42	5 257,31	5 217,94	1 376 012 122	16:29
WIG20TRsht	2 732,51	-0,80%	2 741,84	2 744,73	2 727,55	2 754,59	1 376 012 122	16:29
WIG30TR	7 886,60	0,54%	7 895,67	7 908,73	7 864,72	7 844,04	1 495 144 128	16:29
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	684 044	15:15
WIGdiv	2 354,40	0,34%	2 358,35	2 362,77	2 341,19	2 346,44	335 792 819	16:29
WIGdivplus	2 154,09	0,72%	2 152,17	2 156,80	2 143,04	2 138,72	648 823 132	16:29
WIG.GAMES	18 142,14	-0,50%	18 281,37	18 447,68	18 116,30	18 232,79	41 112 363	16:29
WIG-GORNIC	4 364,78	0,32%	4 400,50	4 407,70	4 356,66	4 350,71	57 639 231	16:29
WIG-GRY	23 178,09	-0,46%	23 508,75	23 668,50	23 147,54	23 284,74	42 939 508	16:29
WIGind	17 368,75	0,05%	17 385,29	17 414,76	17 290,13	17 359,96	12 131 740	16:29
WIG-LEKI	3 329,99	-1,51%	3 392,74	3 411,94	3 319,01	3 381,03	1 381 359	16:29
WIGmed	18 315,73	-0,48%	18 447,69	18 484,81	18 306,83	18 403,99	13 916 866	16:29
WIG-MOTO	8 697,87	-0,15%	8 739,99	8 776,99	8 693,67	8 710,65	4 791 339	16:29
WIG.MS-BAS	17 384,06	-0,82%	17 593,37	17 658,81	17 368,64	17 528,56	126 716 215	16:29
WIG.MS-ECM	8 808,39	-0,09%	8 839,34	8 894,46	8 800,93	8 816,52	431 413 063	16:29
WIG.MS-FIN	20 344,18	1,57%	20 131,01	20 377,08	20 125,91	20 029,86	501 253 701	16:29
WIG-ODZIEZ	11 090,88	0,19%	11 161,71	11 161,71	10 959,75	11 070,34	87 295 147	16:29
WIGtechTR	18 771,93	-0,81%	18 979,92	18 992,68	18 742,02	18 925,01	98 546 783	16:29
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	508 170	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	-1,89%	2,5800	2,6700	2,5700	10 514	27 651	16:27	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:30
11BIT (11B)	201,0000	-1,57%	204,2000	206,0000	199,7000	15 210	3 071 962	16:28
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8200	0,7900	28 996	23 639	16:29
4MASS (4MS)	4,3000	-0,69%	4,3000	4,3500	4,3000	33 664	145 573	16:18
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,2000	3 550	351 739	16:26
ACAUTOGAZ (ACG)	30,3000	-0,98%	30,5000	30,9000	30,1000	616	18 795	16:21
ACTION (ACT)	24,6000	2,93%	23,9000	24,7500	23,9000	14 436	348 050	16:29
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 368	32 904	16:22
AGORA (AGO)	9,7400	0,62%	9,7800	9,7800	9,6800	2 870	27 826	16:02
AGROTON (AGT)	4,5600	-2,98%	4,7100	4,7600	4,5600	1 497	6 943	16:23
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	13 150	11 736	16:21
AILLERON (ALL)	20,8000	-1,19%	21,0500	21,0500	20,7500	2 843	59 613	16:27
AIRWAY (AWM)	0,3955	-4,00%	0,4125	0,4230	0,3905	1 454 941	580 555	16:29
ALIOR (ALR)	100,3000	1,35%	98,6800	101,0500	98,6800	354 002	35 505 347	16:28
ALLEGRO (ALE)	34,9200	1,22%	34,7000	35,0600	34,5050	5 860 803	204 548 866	16:29
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 227	10 651	15:40
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	2 079	44 309	16:13
AMICA (AMC)	60,6000	-0,98%	61,2000	61,2000	60,2000	1 077	65 124	16:13
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	-0,25%	15,9200	16,0000	15,6800	56 863	897 078	16:25
ANSWEAR (ANR)	28,5000	2,70%	28,2000	28,8000	27,8500	60 275	1 707 248	16:29
APATOR (APT)	21,0000	0,72%	20,9000	21,3000	20,7000	14 399	302 908	16:21
APLISENS (APN)	18,8500	-0,53%	18,9500	18,9500	18,6500	1 111	20 943	16:13
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,2000	1,80%	45,2000	45,7000	44,5000	9 176	411 294	16:16
ARCTIC (ATC)	11,4000	0,71%	11,4400	11,4400	11,1200	75 416	853 780	16:28
ARLEN (ARL)	36,9000	-0,54%	37,4000	37,4750	36,8000	16 954	630 950	16:29
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 491	38 080	16:06
ASBIS (ASB)	26,5200	2,71%	25,8200	26,9400	25,8000	160 627	4 268 508	16:29
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	89,6000	2,52%	86,6000	90,8000	85,8000	3 383	299 564	16:18
ASSECOPOL (ACP)	223,0000	-3,21%	230,4000	231,6000	222,4000	107 318	24 203 161	16:29
ASSECOSEE (ASE)	81,7000	0,86%	81,6000	82,8000	79,0000	3 443	276 344	16:28
ASTARTA (AST)	51,8000	0,19%	51,8000	52,0000	50,5000	6 501	334 938	16:16
ATAL (1AT)	65,5000	1,08%	64,9000	65,8000	64,8000	8 034	525 077	16:23
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	9 805	31 693	16:16
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	15:14
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,8100	3,7000	4 733	17 693	16:15
ATREM (ATR)	45,0000	6,13%	42,4000	45,0000	42,2000	35 866	1 586 930	16:29
AUTOPARTN (APR)	20,5000	-1,20%	20,6500	21,0000	20,5000	70 579	1 462 780	16:29
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 130,0000	-0,63%	3 170,0000	3 180,0000	3 115,0000	1 748	5 502 585	16:26
BEST (BST)	24,0000	-4,00%	23,4000	24,8000	23,4000	2 255	53 427	15:55
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	13,9800	1,45%	13,7800	14,1800	13,6000	15 505	215 778	16:26
BIOCELTIX (BCX)	100,0000	-0,40%	100,4000	101,0000	99,6000	5 024	502 270	16:29
BIOMAXIMA (BMX)	14,2000	-3,07%	14,6000	14,6000	14,1500	3 987	57 185	16:19
BIOMEDLUB (BML)	5,0000	-1,38%	5,0700	5,0700	4,9600	110 065	548 667	16:29
BIOPLANET (BIP)	18,0000	-2,17%	18,1000	18,4000	18,0000	170	3 066	15:51
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1200	8 616	35 576	16:15
BLOOBER (BLO)	30,1000	0,67%	29,9000	30,2000	29,6500	10 718	321 636	16:21
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	103 215	10 688 257	16:26
BOGDANKA (LWB)	24,4000	-1,21%	24,7000	24,8000	24,0500	17 083	417 351	16:26
BOOMBIT (BBT)	7,0800	4,73%	6,7800	7,3800	6,7800	22 916	161 060	16:11
BORYSZEW (BRS)	6,4000	-3,03%	6,6000	6,6400	6,4000	49 663	320 811	16:24
BOS	10,2200	0,20%	10,2600	10,3800	10,2000	8 576	87 901	16:24
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,4900	5 829	26 535	16:28
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	76	4 104	15:55
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	537,8000	-1,50%	545,2000	549,4000	535,4000	56 226	30 393 853	16:29
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	11 564	99 849	16:10
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	15:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	86 188	41 193	15:35
CAPTORTX (CTX)	37,9000	2,43%	37,3000	38,0000	37,1000	7 616	286 302	16:06
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	199,4500	0,08%	199,0500	202,2000	194,7500	174 943	34 814 707	16:29
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	272,6000	-0,51%	274,5000	280,0000	272,2000	129 874	35 653 425	16:29
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	22 822	102 791	15:39
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,4000	5,96%	2,2650	2,4000	2,2650	786 445	1 837 048	16:29
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,8000	-2,98%	23,5000	23,8000	22,7500	21 414	495 547	16:29
CLOUD (CLD)	49,0000	2,51%	48,0000	49,0000	48,0000	302	14 738	15:22
COALENERG (CLE)	1,7250	-1,43%	1,7200	1,7700	1,7100	27 581	47 512	16:21
COGNOR (COG)	7,5000	-1,19%	7,5900	7,5900	7,3500	32 453	241 952	16:26
COLUMBUS (CLC)	6,8000	-1,45%	6,8500	6,9900	6,6700	81 122	550 249	16:26
COMP (CMP)	239,0000	2,58%	230,0000	239,0000	230,0000	789	185 641	16:27
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	12 785	6 522	16:22
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	445,0000	-2,41%	463,0000	470,0000	445,0000	751	346 963	16:28
CREOTECH (CRI)	285,0000	-1,89%	290,0000	290,0000	283,0000	2 132	607 979	16:29
CYBERFLKS (CBF)	165,0000	-0,24%	165,0000	165,8000	163,2000	3 284	539 183	16:27
CYFRPLSAT (CPS)	16,7650	-2,24%	17,1750	17,1900	16,6600	524 124	8 807 852	16:29
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,0000	1,27%	46,7000	49,9000	46,3000	15 092	726 546	16:29
DATAWALK (DAT)	118,0000	-3,36%	122,0200	127,2400	116,2000	16 305	1 983 915	16:29
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8000	43	552	15:51
DEBICA (DBC)	83,0000	0,12%	82,9000	83,0000	82,6000	657	54 425	16:21
DECORA (DCR)	74,2000	-0,27%	75,2000	75,2000	71,0000	1 886	138 216	16:18
DEKPOL (DEK)	63,4000	-1,55%	64,2000	64,4000	63,2000	1 204	76 892	16:01
DELKO (DEL)	6,7600	-0,59%	6,8000	6,8400	6,7400	1 988	13 485	16:07
DEVELIA (DVL)	7,2400	-1,09%	7,3100	7,4900	7,2200	56 818	416 756	16:29
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	161,9000	-0,03%	161,6000	163,5500	161,0500	10 765	1 747 959	16:29
DIGITANET (DIG)	83,9000	0,36%	83,6000	84,0000	82,3000	3 194	267 909	16:27
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	525,6000	0,23%	524,0000	530,2000	523,4000	333 931	175 704 356	16:29
DMGROUP (DMG)	3,7100	-1,85%	3,7800	3,7800	3,7100	813	3 032	16:29
DOMDEV (DOM)	241,0000	3,88%	232,0000	246,5000	226,5000	22 681	5 475 673	16:29
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,5000	-0,94%	31,5500	31,8500	31,0000	4 620	144 031	16:29
ECHO (ECH)	5,1200	-0,78%	5,1200	5,1600	5,1200	2 027	10 388	16:07
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	1 077	6 227	16:22
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2500	2,05%	46,3000	47,6000	45,7000	17 357	809 955	16:27
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 327	5 669	15:53
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	15:30
ENEA (ENA)	20,1800	-1,56%	20,1400	20,6000	20,1400	469 607	9 533 048	16:29
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6000	0,00%	12,6000	12,7000	12,5400	36 850	465 079	16:16
ENERGOINS (ENI)	2,1700	1,40%	2,1200	2,1800	2,1200	22 738	48 920	16:17
ENTER (ENT)	56,4000	-0,88%	56,9000	56,9000	56,2000	4 384	247 750	16:29
EQUNICO (EQU)	0,7720	-0,26%	0,7740	0,7740	0,7040	103 345	76 775	15:30
ERBUD (ERB)	33,7500	1,66%	33,2000	33,8000	33,2000	2 582	86 730	16:17
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	355	12 804	15:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9900	-4,41%	5,2200	5,2200	4,9300	158 379	793 574	16:27
EUROCASH (EUR)	8,3500	-0,36%	8,3800	8,4750	8,3300	134 397	1 125 547	16:29
EUROHOLD (EHG)	2,3000	0,00%	2,2800	2,3000	2,2800	3 636	8 350	16:09
EUROTEL (ETL)	22,5000	-0,44%	22,6000	23,3000	22,5000	2 558	58 719	16:19
FABRITY (FAB)	26,9000	-0,37%	26,9000	27,0000	26,6000	418	11 174	16:01
FASING (FSG)	12,1000	0,00%	11,9000	12,1000	11,9000	208	2 477	16:24
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	2 336	87 145	16:28
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	16:17
FORTE SA (FTE)	30,5000	0,66%	30,3000	30,8000	30,0000	671	20 418	16:04
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	988	17 795	15:00	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	25 450	181 368	16:16
GENOMTEC (GMT)	6,9800	-0,29%	6,8800	7,0000	6,8300	7 894	54 369	16:10
GETIN (GTN)	0,4995	68,75%	0,4480	0,5000	0,3830	11 395 350	5 114 437	16:29
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	155	323	15:22
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	15:01
GPW	53,0000	1,44%	52,3000	53,4500	52,3000	61 128	3 246 330	16:29
GREENX (GRX)	1,7320	-0,46%	1,7400	1,7460	1,7220	255 738	443 576	16:27
GRENEVIA (GEA)	2,6800	1,52%	2,6400	2,7050	2,6400	15 855	42 619	16:10
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	1 642	16 657	15:47
GRUPAAZOTY (ATT)	22,5800	-0,79%	22,7600	23,0600	22,5400	87 238	1 981 500	16:29
GRUPRACUJ (GPP)	62,4000	-0,16%	63,8000	63,9000	62,0000	23 696	1 480 081	16:15
GTC	4,0800	0,74%	4,0400	4,0900	4,0100	1 000	4 065	15:50
HANDLOWY (BHW)	112,0000	-0,71%	112,8000	113,2000	111,0000	52 684	5 884 700	16:29
HARPER (HRP)	6,0600	0,00%	6,0600	6,0600	5,9600	1 503	8 998	15:33
HELIO (HEL)	27,3000	1,87%	27,3000	27,3000	26,8000	1 589	42 886	16:02
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3300	1,2500	78 714	101 672	15:25
HUUUGE-S144 (HUGE)	19,2400	-2,24%	19,6600	19,6800	19,1400	18 192	355 147	16:26
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	78	1 630	16:17
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	15:30
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	15:10
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2000	-0,57%	26,3500	26,4500	26,1500	803	21 122	16:07
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 479	42 462	16:20
IMMOBILE (GKI)	3,6800	4,25%	3,5000	3,7400	3,4400	54 907	199 897	16:14
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1 004	1 235	15:24
IMS	3,8300	-1,03%	3,8700	3,8700	3,8300	5 069	19 512	15:49
INC	1,8150	0,00%	1,8650	1,8850	1,8150	6 363	11 752	15:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	318,0000	1,11%	315,0000	319,5000	311,0000	11 628	3 684 330	16:29
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	1 005	7 140	15:54
INSTALKRK (INK)	39,6000	-1,25%	40,2000	40,2000	39,6000	811	32 479	15:34
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0500	-1,44%	2,0600	2,1400	2,0500	15 920	32 828	16:24
INTERCARS (CAR)	585,0000	0,00%	585,0000	591,0000	585,0000	5 636	3 299 999	16:29
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	15 915	5 900	16:09
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	2 204	15 345	16:10
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	15:30
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	12 580	31 953	16:09
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,7300	-0,53%	22,8500	23,1100	22,5500	147 389	3 357 689	16:27
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8820	1,15%	0,8740	0,8840	0,8660	25 924	22 757	15:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,2600	0,35%	17,2000	17,3600	17,1600	5 264	90 738	16:20
KETY (KTY)	906,0000	0,55%	901,0000	912,5000	900,0000	3 586	3 248 637	16:29
KGHM (KGH)	132,0000	0,46%	131,4000	133,3000	131,4000	407 047	53 953 782	16:29
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	14:57
KINOPOL (KPL)	16,0500	-1,53%	16,3000	16,3000	16,0000	7 955	128 485	16:07
KOGENERA (KGN)	58,4000	0,69%	58,2000	58,4000	57,0000	2 685	155 431	16:21
KOMPAP (KMP)	28,0000	9,38%	25,8000	28,0000	25,6000	2 318	60 484	15:38
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	1 560	9 022	16:08
KPPD (KPD)	30,6000	0,66%	30,4000	31,4000	30,0000	258	7 847	15:51
KRAKCHEM (KCH)	0,9640	1,69%	0,9480	0,9680	0,9240	1 668	1 566	16:21
KRKA (KRK)	834,0000	0,24%	854,0000	860,0000	832,0000	69	57 892	16:25
KRUK (KRU)	406,4000	1,83%	402,5000	407,6000	402,5000	20 335	8 228 968	16:29
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6300	-1,87%	2,6800	2,6800	2,6300	9 092	24 137	15:53
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	7 531	56 135	15:35
LESS (LES)	0,2600	4,42%	0,2500	0,2600	0,2320	18 630	4 607	16:15
LIBET (LBT)	1,4200	1,43%	1,4350	1,4350	1,3300	3 307	4 460	15:24
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	14:54
Reklama
LPP	14 530,0000	0,45%	14 505,0000	14 660,0000	14 355,0000	3 723	53 899 830	16:29	Reklama
LSISOFT (LSI)	23,8000	3,48%	23,0000	23,8000	23,0000	915	21 352	16:29
LUBAWA (LBW)	8,7150	1,93%	8,5500	8,7600	8,5000	215 167	1 860 059	16:19
MABION (MAB)	10,0000	0,00%	10,1200	10,1600	10,0000	22 956	231 949	16:25
MAKARONPL (MAK)	19,4000	-0,82%	19,5600	19,5800	19,2000	1 352	26 119	15:51
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	67,2000	282	19 335	16:21
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	3 011	21 957	16:19
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	462	3 004	15:19
MBANK (MBK)	794,2000	1,28%	781,0000	799,6000	781,0000	12 801	10 140 636	16:29
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	35 692	1 005 548	16:19
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,0000	7,69%	26,4000	28,7000	26,0000	92 742	2 559 353	16:27
MEDINICE (ICE)	7,7100	-1,15%	7,7000	7,7900	7,6600	3 699	28 440	16:29
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 703	49 836	16:20
MERCATOR (MRC)	48,0000	0,21%	47,5000	48,0000	47,1500	3 149	149 546	16:29
MERCOR (MCR)	24,5000	0,00%	24,8000	24,8000	24,4000	87	2 132	15:50
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7900	3,7900	3,6400	98	358	15:24
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 558	95 810	16:07
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7400	1,6900	30 552	52 178	15:42
MILLENNIUM (MIL)	14,4600	-1,57%	14,6900	14,7900	14,3700	1 997 053	28 890 454	16:29
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,1300	2,39%	13,8800	14,3300	13,7100	221 677	3 123 978	16:29
MLPGROUP (MLG)	84,2000	0,96%	84,0000	84,2000	82,2000	387	31 967	15:39
MLSYSTEM (MLS)	17,2400	-1,37%	17,2400	17,5000	17,2400	2 416	42 130	16:27
MOBRUK (MBR)	300,0000	1,69%	297,0000	303,5000	292,0000	6 616	1 976 020	16:29
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,2200	-1,95%	31,1000	31,8400	31,1000	2 351	74 053	16:26
MOLECURE (MOC)	5,7300	-4,18%	5,9700	6,0400	5,6800	49 139	286 546	16:29
MONNARI (MON)	4,8000	-0,41%	4,8200	4,8200	4,7200	8 732	41 673	16:13
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 646	12 898	16:21
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,7000	5,6700	22 643	128 924	15:08
MOVIEGAME (MOV)	15,2000	-1,81%	15,3200	15,4000	15,1600	1 171	17 809	16:26
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 744	146 875	16:20
MUZA (MZA)	12,8000	-6,57%	13,3000	13,7000	12,0000	8 531	106 951	15:55
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	14 432	38 471	16:29
NEUCA (NEU)	685,0000	0,15%	690,0000	690,0000	682,0000	594	407 314	16:25
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	3 961	276 257	16:25
NEXITY (NXG)	1,7600	-10,20%	1,8600	1,9600	1,7400	1 587	2 906	15:38
NOCTILUCA (NCL)	105,0000	1,94%	103,0000	105,0000	102,0000	3 938	409 343	16:23
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2980	0,00%	1,2900	1,2980	1,2620	29 248	37 642	16:29
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	15:04
NTCAPITAL (NTC)	0,6220	-1,89%	0,6160	0,6380	0,6160	15 527	9 632	16:19
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 240	21 595	15:59
ODLEWNIE (ODL)	9,1000	-1,09%	9,1000	9,1000	9,0600	234	2 123	16:09
ONDE (OND)	10,0200	-0,60%	10,0200	10,2200	9,9400	23 597	237 044	16:27
ONESANO (ONO)	0,9080	-3,61%	0,9100	0,9380	0,9060	6 827	6 220	15:20
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	3 900	368 627	16:13
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	60	229	16:26
ORANGEPL (OPL)	9,1580	-0,76%	9,2500	9,3340	9,1040	482 390	4 421 755	16:29
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	101	3 939	15:30
OTLOG (OTS)	15,2400	-0,26%	15,1800	15,5000	15,0600	775	11 784	16:29
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	29	152	15:56
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,0000	-1,67%	60,0000	61,6000	59,0000	3 939	236 580	16:24
PATENTUS (PAT)	3,3600	-5,35%	3,5600	3,5600	3,3300	27 002	91 051	16:29
PBG	#0,0200	11,11%	-	-	-	-	-	15:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	-1,85%	2,7100	2,7200	2,6600	6 363	17 092	16:00
PCCROKITA (PCR)	68,6000	0,29%	68,6000	68,8000	68,1000	3 728	255 014	16:17
PCFGROUP (PCF)	5,4500	-1,80%	5,6200	5,7000	5,4500	47 622	263 346	16:27
PEKABEX (PBX)	17,9000	-0,28%	17,9500	17,9500	17,5000	6 756	119 502	16:28
PEKAO (PEO)	190,4000	1,06%	189,4000	191,5000	189,3000	387 638	73 834 679	16:29
Reklama
PEPCO (PCO)	21,1600	-0,42%	21,2500	21,4900	21,0100	709 403	15 028 821	16:29	Reklama
PEPEES (PPS)	0,9800	1,03%	0,9700	1,0000	0,9400	75 491	74 299	16:26
PGE	11,4800	-0,35%	11,5200	11,6300	11,4600	4 033 412	46 598 830	16:29
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	16:27
PHARMENA (PHR)	3,4100	-2,57%	3,4900	3,5600	3,4100	1 839	6 450	15:34
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	2 969	29 244	15:13
PHOTON (PEN)	3,2700	-0,30%	3,3000	3,3400	3,2500	5 261	17 324	16:08
PKNORLEN (PKN)	85,7700	1,58%	84,4400	85,9400	84,4400	2 299 943	196 397 716	16:29
PKOBP (PKO)	78,2600	1,72%	77,0000	78,4800	77,0000	2 520 404	196 724 470	16:29
PKPCARGO (PKP)	15,4100	0,06%	15,5000	15,6000	15,3400	36 654	567 003	16:29
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	524	156 159	16:22
PLAZACNTR (PLZ)	2,4600	-0,81%	2,4600	2,4600	2,4500	4 908	12 027	15:40
PMPG (PGM)	2,3700	-3,27%	2,4500	2,4500	2,3700	3 607	8 550	16:29
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,6000	59,6000	1 230	73 869	16:24
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,5850	-1,82%	4,6050	4,6700	4,5500	221 272	1 014 607	16:26
POLTREG (PTG)	32,8000	-0,61%	32,7000	32,8000	32,7000	72	2 359	14:58
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	6	135	15:22
PROJPRZEM (PJP)	17,3000	-0,57%	17,4000	17,4000	17,2000	219	3 767	15:21
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	16:29
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 106	112 901	15:45
PULAWY (ZAP)	51,2000	-1,92%	51,2000	52,2000	51,0000	552	28 477	15:58
PURE (PUR)	4,4480	0,18%	4,4400	4,4900	4,2660	24 953	110 384	16:27
PZU	61,9600	1,57%	61,0000	61,9800	60,5200	2 462 073	150 544 274	16:29
QNATECHNO (QNA)	29,5000	4,24%	28,4000	29,7000	28,4000	1 695	49 795	16:14
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	15:30
QUERCUS (QRS)	10,6500	-0,93%	10,6000	10,8000	10,6000	5 172	55 297	16:08
RAEN (RAE)	0,3015	-0,99%	0,3050	0,3050	0,3005	15 681	4 751	14:53
RAFAKO (RFK)	0,1926	-0,72%	0,1950	0,1986	0,1902	2 185 492	425 261	16:27
RAFAMET (RAF)	62,5000	-8,09%	67,0000	70,0000	61,0000	7 519	476 036	16:23
RAINBOW (RBW)	132,0000	0,99%	131,0000	132,6000	129,0000	55 035	7 203 839	16:29
RANKPROGR (RNK)	4,0700	-0,25%	4,0800	4,0900	3,9600	7 437	30 182	16:23
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	14:50
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	352	33 876	16:24
ROPCZYCE (RPC)	27,7000	0,00%	27,5000	27,7000	27,5000	577	15 941	16:26
RYVU (RVU)	30,8500	-1,75%	31,3000	31,5500	30,4500	15 915	490 538	16:26
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	519,2000	1,21%	514,0000	521,0000	514,0000	35 864	18 602 260	16:29
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	15:16
SCPFL (SCP)	154,4000	1,18%	152,8000	155,0000	152,0000	694	106 798	16:15
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,94%	8,5000	8,5000	8,3800	10 285	86 720	16:25
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,8000	-0,69%	29,4000	29,4000	28,5000	30 366	875 322	16:29
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	65 541	31 423	15:12
SHOPER (SHO)	50,4000	-2,70%	52,0000	52,6000	49,5000	24 112	1 224 314	16:17
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8000	-1,42%	1,7720	1,8220	1,7380	15 867	28 050	16:25
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	-2,89%	82,8000	82,8000	80,4000	206	16 686	16:27
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	15:30
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	101	58 904	15:55
STALEXP (STX)	3,0750	0,16%	3,0700	3,1000	3,0600	41 058	126 642	16:28
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	83	21 121	15:54
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5800	8,5800	8,4800	4 746	40 364	16:29	Reklama
STAPORKOW (ZUK)	3,1000	-7,19%	3,3000	3,3000	3,0600	7 988	25 552	16:09
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:47
SUNEX (SNX)	7,5600	5,44%	7,3400	7,9400	7,3400	45 170	345 045	16:26
SYGNITY (SGN)	113,0000	0,00%	113,0000	116,0000	111,5000	2 924	333 531	16:29
SYNEKTIK (SNT)	198,4000	-0,90%	202,6000	203,0000	197,0000	17 165	3 411 451	16:29
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,0000	120,5000	705	85 646	15:29
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5200	-3,03%	8,7860	8,8400	8,5200	1 650 041	14 254 938	16:29
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	15:30
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	55,1500	-1,34%	55,9000	56,0000	54,6500	139 025	7 634 030	16:29
TORPOL (TOR)	37,2000	-0,40%	37,0000	37,2500	36,9500	3 196	118 261	15:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0800	0,89%	9,0300	9,0900	8,9500	57 893	522 059	16:21
TRAKCJA (TRK)	2,1700	-2,03%	2,2200	2,2300	2,1700	33 915	74 341	16:21
TRANSPOL (TRN)	4,2500	-1,85%	4,2300	4,3000	4,2300	7 251	30 988	15:44
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	16:20
TSGAMES (TEN)	83,9000	-0,12%	84,0000	84,7000	83,4000	6 361	533 925	16:29
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	15:11
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 139	12 915	15:42
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1000	4 925	55 386	16:27
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9200	2,06%	7,7600	7,9400	7,6600	1 705	13 368	15:58
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	713	101 067	16:20
URTESTE (URT)	49,0000	0,41%	48,8000	49,2000	47,4000	258	12 615	16:12
VERCOM (VRC)	119,8000	-0,83%	120,0000	120,6000	118,6000	2 511	300 601	16:27
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	512,0000	506,0000	192	97 808	15:29
VINDEXUS (VIN)	11,3000	-0,44%	11,4500	11,5000	11,2000	4 524	51 688	16:19
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	0,77%	0,5220	0,5360	0,5220	18 557	9 861	16:00
VOTUM (VOT)	44,4000	0,34%	44,2000	44,9000	44,1000	4 938	219 013	16:15
VOXEL (VOX)	165,0000	0,61%	164,6000	165,0000	163,6000	5 986	987 327	16:04
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	619	2 335	16:10
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6400	2,5900	6 334	16 441	16:13
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	14:52
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9400	0,68%	5,9500	5,9600	5,8800	218 331	1 288 136	16:28
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	11 122	3 644	15:30
WIRTUALNA (WPL)	81,2000	-0,61%	82,0000	83,4000	81,0000	8 121	664 725	16:29
WITTCHEN (WTN)	18,9200	0,11%	19,1600	19,1600	18,8000	5 074	95 930	16:25
XPLUS (XPL)	3,4600	0,00%	3,4600	3,5600	3,4600	940	3 299	15:50
XTPL (XTP)	75,1000	-4,21%	78,3000	78,4000	75,1000	2 522	193 234	16:29
XTRADEBDM (XTB)	72,6200	3,74%	70,3200	73,2000	70,3000	631 568	45 657 901	16:29
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,7200	-4,34%	21,6600	21,8800	20,7100	1 682 638	35 456 104	16:29
ZAMET (ZMT)	0,8420	-0,71%	0,8520	0,8520	0,8400	10 275	8 668	15:49
ZEPAK (ZEP)	24,3500	-2,21%	24,9000	25,0000	23,2500	34 316	833 699	16:27
ZREMB (ZRE)	6,4900	3,02%	6,3000	6,4900	6,2800	44 173	281 943	16:23
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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