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	106 067,03	0,56%	106 029,72	106 201,73	105 669,62	105 479,27	1 744 509 931	16:41
WIG20	2 884,60	0,80%	2 875,78	2 890,62	2 872,77	2 861,78	1 532 080 867	16:56
WIG30	3 740,43	0,52%	3 745,63	3 751,83	3 730,95	3 721,14	1 663 618 043	16:56
mWIG40	8 026,72	-0,52%	8 067,12	8 088,65	8 005,56	8 069,02	228 703 609	16:41
sWIG80	28 708,86	-0,03%	28 734,48	28 796,07	28 630,97	28 716,98	29 561 702	16:41
WIG-BANKI	16 983,93	1,17%	16 911,65	17 000,49	16 852,02	16 786,92	416 684 361	16:41
WIG-BUDOW	8 108,81	-0,80%	8 195,50	8 203,15	8 082,14	8 174,00	39 451 695	16:41
WIG-CHEMIA	9 159,80	0,18%	9 147,75	9 229,72	9 090,21	9 142,91	2 652 009	16:41
WIG-ENERG	4 402,70	-1,20%	4 468,25	4 477,01	4 388,76	4 456,02	75 778 013	16:41
WIG-INFO	10 322,51	-1,61%	10 519,57	10 519,59	10 288,45	10 491,55	40 805 461	16:41
WIG-MEDIA	7 309,86	0,25%	7 315,83	7 378,19	7 244,95	7 291,57	1 874 288	16:41
WIG-NRCHOM	5 266,92	1,10%	5 211,14	5 295,93	5 180,09	5 209,78	7 384 446	16:41
WIG-PALIWA	9 397,27	1,71%	9 286,30	9 400,77	9 266,42	9 239,65	213 507 528	16:41
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 729 982 720	15:15
WIG-SPOZYW	3 010,39	-0,88%	3 034,69	3 034,69	2 997,41	3 036,98	880 628	16:41
WIG20lev	579,55	1,94%	574,02	579,92	572,82	568,54	1 467 852 352	16:41
WIG20short	2 911,77	-0,95%	2 926,06	2 929,15	2 910,81	2 939,60	1 467 852 352	16:41
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	352 381 874	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	229 194 912	11:00
mWIG40TR	12 420,60	-0,52%	12 484,48	12 516,43	12 387,85	12 486,05	228 703 609	16:41
mWIG40TRlv	19 637,02	-1,06%	19 840,11	19 941,68	19 532,90	19 847,68	228 703 609	16:41
mWIG40TRsh	2 319,24	0,55%	2 307,44	2 325,29	2 301,54	2 306,55	228 703 609	16:41
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	29 623 863	11:00
sWIG80TR	44 358,98	-0,03%	44 398,56	44 493,72	44 238,61	44 371,52	29 561 702	16:41
WIG140	2 057,63	0,56%	2 057,01	2 060,34	2 049,78	2 046,09	1 726 117 663	16:41
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 474 729 521	11:00
WIG20TR	6 203,51	0,97%	6 173,65	6 205,52	6 167,19	6 143,61	1 467 852 352	16:41
WIG20TRlev	5 319,01	1,94%	5 268,29	5 322,42	5 257,31	5 217,94	1 467 852 352	16:41
WIG20TRsht	2 728,45	-0,95%	2 741,84	2 744,73	2 727,55	2 754,59	1 467 852 352	16:41
WIG30TR	7 898,14	0,69%	7 895,67	7 908,73	7 864,72	7 844,04	1 593 940 831	16:41
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	696 939	15:15
WIGdiv	2 356,00	0,41%	2 358,35	2 362,77	2 341,19	2 346,44	360 027 881	16:41
WIGdivplus	2 156,00	0,81%	2 152,17	2 156,80	2 143,04	2 138,72	694 715 234	16:41
WIG.GAMES	18 226,08	-0,04%	18 281,37	18 447,68	18 116,30	18 232,79	43 987 021	16:41
WIG-GORNIC	4 371,22	0,47%	4 400,50	4 407,70	4 356,66	4 350,71	69 366 938	16:41
WIG-GRY	23 252,89	-0,14%	23 508,75	23 668,50	23 147,54	23 284,74	45 852 746	16:41
WIGind	17 381,31	0,12%	17 385,29	17 414,76	17 290,13	17 359,96	13 206 894	16:41
WIG-LEKI	3 338,04	-1,27%	3 392,74	3 411,94	3 319,01	3 381,03	1 391 713	16:41
WIGmed	18 340,88	-0,34%	18 447,69	18 484,81	18 306,83	18 403,99	14 384 689	16:41
WIG-MOTO	8 697,87	-0,15%	8 739,99	8 776,99	8 689,47	8 710,65	4 992 643	16:41
WIG.MS-BAS	17 420,64	-0,62%	17 593,37	17 658,81	17 368,64	17 528,56	142 065 693	16:41
WIG.MS-ECM	8 812,23	-0,05%	8 839,34	8 894,46	8 800,93	8 816,52	446 733 259	16:41
WIG.MS-FIN	20 376,11	1,73%	20 131,01	20 377,08	20 125,91	20 029,86	531 690 613	16:41
WIG-ODZIEZ	11 118,67	0,44%	11 161,71	11 161,71	10 959,75	11 070,34	94 788 144	16:41
WIGtechTR	18 781,47	-0,76%	18 979,92	18 992,68	18 742,02	18 925,01	105 180 681	16:41
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	517 503	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)	202,2000	-0,98%	204,2000	206,0000	199,7000	16 569	3 346 014	16:41
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8200	0,7900	29 031	23 667	16:37
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	3 622	358 867	16:38
ACAUTOGAZ (ACG)	30,3000	-0,98%	30,5000	30,9000	30,1000	616	18 795	16:21
ACTION (ACT)	24,6500	3,14%	23,9000	24,7500	23,9000	14 537	350 534	16:34
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)	4,6000	-2,13%	4,7100	4,7600	4,5200	2 344	10 785	16:41
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	13 150	11 736	16:21
AILLERON (ALL)	21,0500	0,00%	21,0500	21,0500	20,7500	5 215	109 285	16:39
AIRWAY (AWM)	0,3955	-4,00%	0,4125	0,4230	0,3905	1 454 941	580 555	16:29
ALIOR (ALR)	100,5500	1,61%	98,6800	101,0500	98,6800	368 607	36 970 618	16:41
ALLEGRO (ALE)	34,8900	1,13%	34,7000	35,0600	34,5050	6 083 891	212 342 477	16:41
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)	21,4000	0,00%	21,4500	21,4500	21,2000	2 118	45 144	16:36
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)	15,7200	-0,51%	15,9200	16,0000	15,6800	57 603	908 695	16:40
ANSWEAR (ANR)	28,7500	3,60%	28,2000	28,8000	27,8500	60 985	1 727 584	16:41
APATOR (APT)	21,1000	1,20%	20,9000	21,3000	20,7000	14 487	304 757	16:41
APLISENS (APN)	18,8500	-0,53%	18,9500	18,9500	18,6500	1 227	23 129	16:37
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	9 184	411 655	16:31
ARCTIC (ATC)	11,3400	0,18%	11,4400	11,4400	11,1200	75 813	858 282	16:38
ARLEN (ARL)	36,9000	-0,54%	37,4000	37,4750	36,8000	17 796	661 949	16:41
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 491	38 080	16:06
ASBIS (ASB)	26,6000	3,02%	25,8200	26,9400	25,8000	162 899	4 328 945	16:40
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,6000	1,37%	86,6000	90,8000	85,8000	3 385	299 741	16:37
ASSECOPOL (ACP)	223,8000	-2,86%	230,4000	231,6000	222,4000	116 262	26 202 356	16:41
ASSECOSEE (ASE)	81,0000	0,00%	81,6000	82,8000	79,0000	3 652	293 157	16:35
ASTARTA (AST)	51,8000	0,19%	51,8000	52,0000	50,5000	6 574	338 719	16:33
ATAL (1AT)	65,7000	1,39%	64,9000	65,8000	64,8000	8 143	532 213	16:34
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	5 333	19 943	16:38
ATREM (ATR)	44,3000	4,48%	42,4000	45,0000	42,2000	38 239	1 693 476	16:40
AUTOPARTN (APR)	20,6000	-0,72%	20,6500	21,0000	20,5000	77 184	1 598 580	16:40
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 135,0000	-0,48%	3 170,0000	3 180,0000	3 115,0000	1 995	6 274 165	16:41
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)	13,7000	-0,58%	13,7800	14,1800	13,6000	16 050	223 285	16:38
BIOCELTIX (BCX)	99,9000	-0,50%	100,4000	101,0000	99,6000	5 059	505 767	16:40
BIOMAXIMA (BMX)	14,4000	-1,71%	14,6000	14,6000	14,1500	4 146	59 474	16:32
BIOMEDLUB (BML)	4,9950	-1,48%	5,0700	5,0700	4,9600	110 446	550 559	16:41
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)	29,8000	-0,33%	29,9000	30,2000	29,6500	11 287	338 632	16:34
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	104 209	10 791 232	16:41
BOGDANKA (LWB)	24,2500	-1,82%	24,7000	24,8000	24,0500	17 086	417 424	16:38
BOOMBIT (BBT)	7,0200	3,85%	6,7800	7,3800	6,7800	23 076	162 184	16:40
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	5 832	26 548	16:36
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)	537,0000	-1,65%	545,2000	549,4000	535,4000	58 156	31 430 767	16:41
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)	0,4775	0,10%	0,4670	0,4800	0,4670	108 193	51 545	16:38
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	199,7500	0,23%	199,0500	202,2000	194,7500	180 867	35 996 880	16:41
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	273,6000	-0,15%	274,5000	280,0000	272,2000	137 703	37 790 494	16:41
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4000	-4,35%	4,6000	4,8000	4,4000	23 847	107 322	16:40
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,4050	6,18%	2,2650	2,4200	2,2650	847 655	1 984 647	16:41
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,8500	-2,77%	23,5000	23,8000	22,7500	21 587	499 497	16:39
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	32 543	242 625	16:41
COLUMBUS (CLC)	6,8000	-1,45%	6,8500	6,9900	6,6700	81 173	550 597	16:41
COMP (CMP)	239,0000	2,58%	230,0000	239,0000	230,0000	829	195 201	16:37
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)	0,5120	-1,54%	0,5120	0,5120	0,5100	13 785	7 034	16:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	0,00%	463,0000	470,0000	445,0000	752	347 419	16:34
CREOTECH (CRI)	285,0000	-1,89%	290,0000	290,0000	283,0000	2 205	628 720	16:39
CYBERFLKS (CBF)	165,4000	0,00%	165,0000	165,8000	163,2000	3 398	558 018	16:40
CYFRPLSAT (CPS)	16,7150	-2,54%	17,1750	17,1900	16,6600	554 553	9 317 538	16:40
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	48,2000	1,69%	46,7000	49,9000	46,3000	15 273	735 244	16:32
DATAWALK (DAT)	119,7000	-1,97%	122,0200	127,2400	116,2000	16 619	2 021 166	16:41
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8000	43	552	15:51
DEBICA (DBC)	82,9000	0,00%	82,9000	83,0000	82,6000	689	57 080	16:35
DECORA (DCR)	74,2000	-0,27%	75,2000	75,2000	71,0000	1 886	138 216	16:18
DEKPOL (DEK)	63,0000	-2,17%	64,2000	64,4000	63,0000	1 312	83 723	16:41
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	60 924	446 753	16:41
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	162,0500	0,06%	161,6000	163,5500	161,0500	11 799	1 915 386	16:41
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	3 197	268 161	16:36
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	526,8000	0,46%	524,0000	530,2000	523,4000	344 281	181 153 144	16:41
DMGROUP (DMG)	3,7100	-1,85%	3,7800	3,7800	3,7100	813	3 032	16:29
DOMDEV (DOM)	242,0000	4,31%	232,0000	246,5000	226,5000	22 753	5 493 078	16:40
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 639	144 625	16:30
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	1 082	6 256	16:36
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)	47,2000	1,94%	46,3000	47,6000	45,7000	17 614	822 092	16:41
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)	20,2400	-1,27%	20,1400	20,6000	20,1400	499 903	10 144 800	16:40
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)	2,2000	2,80%	2,1200	2,2000	2,1200	23 588	50 773	16:38
ENTER (ENT)	56,4000	-0,88%	56,9000	56,9000	56,2000	4 622	261 126	16:40
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	2 598	87 270	16:35
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	359	12 949	16:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9400	-5,36%	5,2200	5,2200	4,9300	162 549	814 230	16:41
EUROCASH (EUR)	8,3400	-0,48%	8,3800	8,4750	8,3300	137 302	1 149 791	16:41
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)	17,6000	-2,22%	18,0000	18,1000	17,6000	1 173	21 097	16:36	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	26 274	187 196	16:31
GENOMTEC (GMT)	6,9800	-0,29%	6,8800	7,0000	6,8300	7 894	54 369	16:10
GETIN (GTN)	0,4945	67,06%	0,4480	0,5000	0,3830	11 588 331	5 210 134	16:41
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	53,1500	1,72%	52,3000	53,4500	52,3000	62 155	3 300 841	16:41
GREENX (GRX)	1,7310	-0,52%	1,7400	1,7460	1,7220	256 308	444 562	16:41
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)	22,6600	-0,44%	22,7600	23,0600	22,5400	105 271	2 389 753	16:41
GRUPRACUJ (GPP)	62,3000	-0,32%	63,8000	63,9000	62,0000	23 732	1 482 324	16:36
GTC	4,0200	-0,74%	4,0400	4,0900	4,0100	1 034	4 201	16:31
HANDLOWY (BHW)	111,4000	-1,24%	112,8000	113,2000	111,0000	55 415	6 189 353	16:41
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 643	9 832	16:36
HELIO (HEL)	27,3000	1,87%	27,3000	27,3000	26,8000	1 589	42 886	16:02
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3300	1,2500	80 454	103 897	16:38
HUUUGE-S144 (HUGE)	19,4000	-1,42%	19,6600	19,6800	19,1400	19 504	380 438	16:38
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	806	21 201	16:37
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	3,8500	-0,52%	3,8700	3,8700	3,8300	5 072	19 524	16:40
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)	319,5000	1,59%	315,0000	320,0000	311,0000	12 477	3 955 311	16:41
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	18 320	37 748	16:34
INTERCARS (CAR)	585,0000	0,00%	585,0000	591,0000	585,0000	5 742	3 362 044	16:37
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	2 210	15 387	16:37
IPOPEMA (IPE)	2,7100	0,74%	2,7900	2,7900	2,6700	1 212	3 279	16:33
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	22,8000	-0,22%	22,8500	23,1100	22,5500	151 012	3 440 213	16:41
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	28 724	25 221	16:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,2600	0,35%	17,2000	17,3600	17,1600	5 371	92 585	16:33
KETY (KTY)	908,0000	0,78%	901,0000	912,5000	900,0000	4 133	3 744 748	16:41
KGHM (KGH)	132,1500	0,57%	131,4000	133,3000	131,4000	490 909	65 027 378	16:40
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	8 255	133 300	16:33
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)	5,8400	1,04%	5,8600	5,8800	5,7200	1 563	9 039	16:38
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)	862,0000	3,61%	854,0000	862,0000	832,0000	70	58 754	16:32
KRUK (KRU)	406,1000	1,75%	402,5000	407,6000	402,5000	22 526	9 119 024	16:41
KRVITAMIN (KVT)	9,7600	-0,81%	9,8800	9,8800	9,7400	1 936	18 899	16:41
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	237	675	16:37
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	23 630	5 905	16:39
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	14 550,0000	0,59%	14 505,0000	14 660,0000	14 355,0000	3 881	56 196 190	16:41	Reklama
LSISOFT (LSI)	23,8000	3,48%	23,0000	23,8000	23,0000	915	21 352	16:29
LUBAWA (LBW)	8,6800	1,52%	8,5500	8,7600	8,5000	224 350	1 939 825	16:40
MABION (MAB)	10,1000	1,00%	10,1200	10,1600	10,0000	23 006	232 454	16:30
MAKARONPL (MAK)	19,2000	-1,84%	19,5600	19,5800	19,2000	2 108	40 637	16:41
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)	795,2000	1,40%	781,0000	799,6000	781,0000	13 710	10 861 937	16:40
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,3000	1,07%	28,0000	28,3000	27,8000	36 135	1 018 085	16:35
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,1500	8,27%	26,4000	28,7000	26,0000	93 167	2 571 257	16:41
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)	47,3500	-1,15%	47,5000	48,0000	47,1500	3 375	160 235	16:39
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	31 552	53 888	16:38
MILLENNIUM (MIL)	14,4400	-1,70%	14,6900	14,7900	14,3700	2 098 859	30 361 040	16:41
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,1600	2,61%	13,8800	14,3300	13,7100	223 899	3 155 389	16:41
MLPGROUP (MLG)	84,2000	0,96%	84,0000	84,2000	82,2000	387	31 967	15:39
MLSYSTEM (MLS)	17,2600	-1,26%	17,2400	17,5000	17,2400	2 506	43 691	16:35
MOBRUK (MBR)	300,5000	1,86%	297,0000	303,5000	292,0000	6 866	2 051 104	16:41
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,7400	-0,31%	31,1000	31,8400	31,1000	2 358	74 275	16:33
MOLECURE (MOC)	5,7000	-4,68%	5,9700	6,0400	5,6700	52 816	307 486	16:41
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	22 658	129 009	16:37
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	15 443	41 200	16:38
NEUCA (NEU)	685,0000	0,15%	690,0000	690,0000	682,0000	594	407 314	16:25
NEWAG (NWG)	70,0000	0,00%	69,9000	70,0000	69,0000	4 154	289 763	16:39
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)	1,3300	2,47%	1,2900	1,3300	1,2620	30 700	39 555	16:36
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)	9,0600	-1,52%	9,1000	9,1000	9,0600	240	2 178	16:30
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	23 598	237 054	16:34
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)	9,1840	-0,48%	9,2500	9,3340	9,1040	524 885	4 811 544	16:41
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	16:38
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	4 044	242 775	16:32
PATENTUS (PAT)	3,3600	-5,35%	3,5600	3,5600	3,3300	27 949	94 226	16:40
PBG	#0,0200	11,11%	-	-	-	-	-	15:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6500	-2,21%	2,7100	2,7200	2,6400	7 463	20 001	16:33
PCCROKITA (PCR)	68,8000	0,58%	68,6000	68,8000	68,1000	3 782	258 729	16:40
PCFGROUP (PCF)	5,4400	-1,98%	5,6200	5,7000	5,4400	47 848	264 576	16:41
PEKABEX (PBX)	17,9000	-0,28%	17,9500	17,9500	17,5000	6 756	119 502	16:28
PEKAO (PEO)	190,4500	1,09%	189,4000	191,5000	189,3000	406 062	77 340 071	16:41
Reklama
PEPCO (PCO)	21,1500	-0,47%	21,2500	21,4900	21,0100	757 628	16 049 330	16:41	Reklama
PEPEES (PPS)	0,9800	1,03%	0,9700	1,0000	0,9400	75 491	74 299	16:26
PGE	11,4900	-0,26%	11,5200	11,6300	11,4600	4 178 660	48 266 258	16:41
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	16:27
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4100	1 841	6 457	16:35
PHN	9,8200	-1,80%	10,0000	10,0000	9,8000	3 469	34 156	16:37
PHOTON (PEN)	3,2600	-0,61%	3,3000	3,3400	3,2500	6 021	19 801	16:32
PKNORLEN (PKN)	85,9200	1,75%	84,4400	85,9400	84,4400	2 533 950	216 477 580	16:41
PKOBP (PKO)	78,4200	1,92%	77,0000	78,5000	77,0000	2 747 193	214 483 980	16:41
PKPCARGO (PKP)	15,4500	0,32%	15,5000	15,6000	15,3400	38 788	599 975	16:41
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	526	156 755	16:38
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)	60,4000	1,34%	59,6000	60,6000	59,6000	1 736	104 258	16:41
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	221 910	1 017 535	16:41
POLTREG (PTG)	32,9000	-0,30%	32,7000	32,9000	32,7000	442	14 503	16:41
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	518	8 940	16:37
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	16:29
PTWP (PTW)	104,0000	0,97%	99,0000	106,0000	97,5000	1 212	123 925	16:33
PULAWY (ZAP)	52,0000	-0,38%	51,2000	52,2000	51,0000	572	29 517	16:41
PURE (PUR)	4,4560	0,36%	4,4400	4,4900	4,2660	25 273	111 809	16:41
PZU	62,0200	1,67%	61,0000	62,0200	60,5200	2 574 932	157 532 502	16:41
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)	0,1924	-0,82%	0,1950	0,1986	0,1902	2 251 156	437 908	16:41
RAFAMET (RAF)	61,5000	-9,56%	67,0000	70,0000	61,0000	7 536	477 081	16:39
RAINBOW (RBW)	132,3000	1,22%	131,0000	132,6000	129,0000	57 571	7 538 743	16:41
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	602	16 633	16:34
RYVU (RVU)	30,8500	-1,75%	31,3000	31,5500	30,4500	15 949	491 587	16:35
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)	519,8000	1,33%	514,0000	521,0000	514,0000	42 066	21 807 715	16:41
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)	155,8000	2,10%	152,8000	155,8000	152,0000	707	108 823	16:37
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 325	87 058	16:40
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,7000	-1,03%	29,4000	29,4000	28,5000	30 496	879 053	16:37
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)	50,6000	-2,32%	52,0000	52,6000	49,5000	24 688	1 253 325	16:40
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)	80,2000	-3,37%	82,8000	82,8000	80,2000	226	18 291	16:40
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)	3,1800	-4,79%	3,3000	3,3000	3,0600	8 388	26 824	16:34
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:47
SUNEX (SNX)	7,5800	5,72%	7,3400	7,9400	7,3400	45 408	346 844	16:41
SYGNITY (SGN)	115,5000	2,21%	113,0000	116,0000	111,5000	2 925	333 646	16:40
SYNEKTIK (SNT)	199,5000	-0,35%	202,6000	203,0000	197,0000	18 148	3 606 897	16:41
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)	8,5580	-2,60%	8,7860	8,8400	8,5080	1 770 513	15 282 196	16:41
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)	54,8500	-1,88%	55,9000	56,0000	54,6500	144 046	7 910 209	16:41
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	3 296	121 976	16:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0500	0,56%	9,0300	9,0900	8,9500	65 452	590 468	16:40
TRAKCJA (TRK)	2,1800	-1,58%	2,2200	2,2300	2,1700	34 786	76 240	16:39
TRANSPOL (TRN)	4,2900	-0,92%	4,2300	4,3000	4,2300	7 276	31 095	16:33
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	16:20
TSGAMES (TEN)	84,0000	0,00%	84,0000	84,7000	83,4000	6 506	546 106	16:40
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	15:11
ULTGAMES (ULG)	11,4500	0,88%	11,2500	11,5000	11,0000	1 249	14 174	16:33
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	4 968	55 865	16:34
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)	44,2000	-0,11%	44,2000	44,9000	44,1000	5 440	241 202	16:39
VOXEL (VOX)	165,0000	0,61%	164,6000	165,0000	163,6000	6 186	1 020 327	16:34
VRG	3,7700	-0,79%	3,8000	3,8000	3,7700	1 489	5 618	16:37
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	218 729	1 290 496	16:41
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)	82,0000	0,37%	82,0000	83,4000	81,0000	13 865	1 134 118	16:40
WITTCHEN (WTN)	18,9200	0,11%	19,1600	19,1600	18,8000	5 074	95 930	16:25
XPLUS (XPL)	3,4800	0,58%	3,4600	3,5600	3,4600	946	3 320	16:35
XTPL (XTP)	75,4000	-3,83%	78,3000	78,4000	75,1000	2 631	201 442	16:41
XTRADEBDM (XTB)	72,5000	3,57%	70,3200	73,2000	70,3000	654 717	47 335 258	16:41
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,7200	-4,34%	21,6600	21,8800	20,7000	1 772 914	37 326 884	16:41
ZAMET (ZMT)	0,8420	-0,71%	0,8520	0,8520	0,8400	10 275	8 668	15:49
ZEPAK (ZEP)	24,4000	-2,01%	24,9000	25,0000	23,2500	35 094	852 633	16:41
ZREMB (ZRE)	6,5400	3,81%	6,3000	6,5400	6,2800	45 953	293 518	16:41
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.