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	104 527,49	0,31%	104 353,21	104 721,33	103 968,31	104 200,50	1 489 347 996	16:40
WIG20	2 837,99	0,41%	2 830,92	2 845,60	2 818,37	2 826,50	1 283 007 610	16:55
WIG30	3 688,28	0,33%	3 677,99	3 695,93	3 661,36	3 676,33	1 397 338 333	16:55
mWIG40	8 000,55	0,10%	8 023,46	8 036,04	7 970,55	7 992,69	196 683 978	16:40
sWIG80	28 591,78	-0,09%	28 626,32	28 682,65	28 530,42	28 617,54	42 235 309	16:40
WIG-BANKI	16 388,99	0,73%	16 335,62	16 505,08	16 313,05	16 270,69	448 692 932	16:40
WIG-BUDOW	8 078,49	-0,51%	8 138,49	8 143,44	8 047,71	8 120,21	21 192 756	16:40
WIG-CHEMIA	9 181,48	1,10%	9 187,32	9 296,65	9 118,18	9 081,83	2 972 121	16:40
WIG-ENERG	4 304,53	-2,27%	4 414,42	4 424,11	4 297,20	4 404,68	87 357 230	16:40
WIG-INFO	9 975,37	1,53%	9 829,98	10 037,90	9 757,01	9 824,83	37 621 465	16:40
WIG-MEDIA	7 335,86	1,78%	7 282,98	7 482,55	7 281,92	7 207,53	3 291 417	16:40
WIG-NRCHOM	5 244,82	-0,40%	5 287,30	5 301,68	5 221,24	5 265,70	6 291 024	16:40
WIG-PALIWA	9 137,54	1,20%	9 022,39	9 165,18	9 000,93	9 028,83	222 299 342	16:40
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 461 262 107	15:15
WIG-SPOZYW	3 079,63	-0,83%	3 080,84	3 092,84	3 035,51	3 105,51	1 357 247	16:40
WIG20lev	559,16	0,70%	556,93	562,70	552,00	555,27	1 233 070 447	16:40
WIG20short	2 962,54	-0,33%	2 968,50	2 981,70	2 953,07	2 972,31	1 233 070 447	16:40
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	342 322 249	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	197 268 543	11:00
mWIG40TR	12 326,95	0,14%	12 362,24	12 381,63	12 280,72	12 309,81	196 683 978	16:40
mWIG40TRlv	19 361,46	0,27%	19 472,18	19 533,01	19 216,42	19 310,19	196 683 978	16:40
mWIG40TRsh	2 333,96	-0,11%	2 327,26	2 342,74	2 323,58	2 336,61	196 683 978	16:40
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	42 329 011	11:00
sWIG80TR	44 107,07	-0,06%	44 160,36	44 247,24	44 012,42	44 132,84	42 235 309	16:40
WIG140	2 027,53	0,30%	2 024,27	2 031,46	2 016,61	2 021,37	1 471 989 733	16:40
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 236 328 910	11:00
WIG20TR	6 089,54	0,36%	6 077,19	6 108,86	6 050,41	6 067,85	1 233 070 447	16:40
WIG20TRlev	5 131,42	0,70%	5 110,67	5 163,87	5 065,70	5 095,65	1 233 070 447	16:40
WIG20TRsht	2 776,56	-0,33%	2 782,23	2 794,53	2 767,69	2 785,80	1 233 070 447	16:40
WIG30TR	7 773,40	0,33%	7 751,24	7 789,04	7 716,20	7 747,76	1 344 029 231	16:40
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	559 625	15:15
WIGdiv	2 328,54	0,15%	2 328,59	2 333,56	2 318,34	2 325,15	339 762 582	16:40
WIGdivplus	2 132,10	0,39%	2 125,76	2 138,61	2 119,67	2 123,89	586 473 733	16:40
WIG.GAMES	17 951,33	-0,96%	18 121,90	18 128,01	17 855,20	18 124,85	44 454 123	16:40
WIG-GORNIC	4 459,53	4,42%	4 298,53	4 460,59	4 290,99	4 270,59	181 546 043	16:40
WIG-GRY	22 971,77	-1,70%	23 195,70	23 195,70	22 749,23	23 368,90	47 154 094	16:40
WIGind	17 151,58	-0,02%	17 227,87	17 248,45	17 115,58	17 155,67	21 135 269	16:40
WIG-LEKI	3 312,42	-0,90%	3 337,65	3 350,78	3 298,41	3 342,35	596 793	16:40
WIGmed	18 379,46	0,09%	18 445,46	18 484,25	18 283,63	18 363,34	27 995 480	16:40
WIG-MOTO	8 740,24	1,80%	8 623,51	8 763,31	8 570,26	8 585,77	10 439 584	16:40
WIG.MS-BAS	17 290,28	0,05%	17 305,83	17 392,11	17 086,29	17 282,16	258 684 813	16:40
WIG.MS-ECM	8 670,62	-1,22%	8 725,60	8 764,42	8 620,23	8 777,69	158 097 456	16:40
WIG.MS-FIN	19 881,85	0,83%	19 825,37	20 017,45	19 736,30	19 718,42	472 628 292	16:40
WIG-ODZIEZ	11 350,82	0,39%	11 307,21	11 405,70	11 219,64	11 306,41	76 716 663	16:40
WIGtechTR	18 706,96	0,12%	18 681,03	18 759,73	18 583,12	18 685,40	111 479 936	16:40
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	443 329	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	7 106	18 115	14:53	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	2	2	15:30
11BIT (11B)	209,6000	-1,13%	212,0000	213,0000	209,0000	7 972	1 674 461	16:40
3RGAMES (3RG)	0,8260	-0,24%	0,8300	0,8520	0,8140	53 615	44 435	16:37
4MASS (4MS)	4,3200	-0,69%	4,3550	4,3550	4,3000	34 474	148 561	16:29
ABPL (ABE)	97,3000	0,41%	97,1000	97,9000	97,1000	1 585	154 390	16:16
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,0000	-1,50%	23,0000	23,3500	23,0000	10 059	232 437	16:38
ADIUVO (ADV)	0,8860	-3,70%	0,9260	0,9360	0,8860	49 930	45 224	16:29
AGORA (AGO)	9,9200	1,43%	9,8000	9,9400	9,8000	6 390	63 175	16:00
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 679	12 423	16:00
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 368	3 085	16:18
AILLERON (ALL)	20,7500	4,06%	20,0000	20,8000	20,0000	13 763	282 404	16:39
AIRWAY (AWM)	0,4490	8,32%	0,4195	0,4700	0,3980	1 798 352	784 806	16:40
ALIOR (ALR)	94,2800	1,12%	93,2400	94,8400	92,9200	503 331	47 292 858	16:40
ALLEGRO (ALE)	34,0950	0,21%	34,0250	34,2350	33,7150	1 303 902	44 339 105	16:40
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	6 791	13 811	15:49
ALTUSTFI (ALI)	2,2600	3,67%	2,1600	2,2600	2,1600	2 062	4 593	15:02
AMBRA (AMB)	21,2500	0,95%	21,0500	21,2500	21,0000	4 063	85 813	16:35
AMICA (AMC)	58,9000	-0,51%	59,2000	59,5000	58,8000	799	47 359	15:25
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,8000	1,28%	15,6200	15,9400	15,6200	48 919	771 392	16:37
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	9 789	273 644	16:35
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,5400	14 233	280 413	16:15
APLISENS (APN)	18,4500	-1,60%	18,7500	18,8000	18,4500	279	5 224	16:27
APSENERGY (APE)	3,0500	-6,44%	3,2600	3,2600	2,9800	25 152	76 098	16:32
ARCHICOM (ARH)	43,5000	0,46%	44,4000	44,4000	42,8000	2 684	116 792	16:23
ARCTIC (ATC)	10,9800	-0,18%	11,1400	11,3400	10,8600	104 968	1 160 431	16:40
ARLEN (ARL)	36,2500	0,07%	36,2250	36,5000	36,1600	3 632	132 074	16:37
ARTIFEX (ART)	15,4200	-1,53%	15,6400	15,6400	15,3000	1 473	22 795	16:00
ASBIS (ASB)	25,0600	0,16%	25,0400	25,4800	25,0000	144 749	3 657 172	16:39
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	88,0000	1,15%	85,6000	88,6000	85,4000	636	55 347	16:40
ASSECOPOL (ACP)	210,8000	2,73%	205,8000	213,6000	195,6000	126 371	26 149 988	16:40
ASSECOSEE (ASE)	78,6000	-1,50%	79,7000	79,7000	77,0000	3 642	287 213	16:40
ASTARTA (AST)	56,3000	-1,23%	57,0000	57,0000	55,3000	3 573	200 577	16:38
ATAL (1AT)	64,0000	-0,78%	64,2000	64,8000	63,9000	5 995	384 884	16:30
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 720	12 098	16:25
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	74	1 195	16:36
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 123	2 500	15:35
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8300	3,7700	2 949	11 238	16:20
ATREM (ATR)	37,3000	2,47%	36,6000	37,5000	35,8000	4 842	180 134	16:37
AUTOPARTN (APR)	20,1500	-0,25%	20,3000	20,6000	20,1500	50 674	1 033 865	16:40
BBIDEV (BBD)	5,4500	5,83%	5,2000	5,4500	5,2000	1 798	9 365	16:37
BENEFIT (BFT)	3 160,0000	1,44%	3 180,0000	3 235,0000	3 140,0000	3 986	12 639 375	16:40
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9600	0,15%	12,9400	12,9800	12,7600	88	1 133	16:33
BIOCELTIX (BCX)	102,4000	-3,03%	106,2000	106,8000	102,2000	7 728	814 866	16:39
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,6000	14,2000	5 395	77 355	16:26
BIOMEDLUB (BML)	5,1800	0,00%	5,1200	5,1800	5,1000	37 627	193 222	16:36
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1000	-0,73%	4,0800	4,1500	4,0500	15 620	64 057	15:59
BLOOBER (BLO)	28,5000	2,33%	27,8500	29,3000	27,7500	14 456	408 815	16:38
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 340	145 678	15:48
BOGDANKA (LWB)	24,8500	4,41%	23,8000	24,9000	23,5500	96 159	2 344 623	16:39
BOOMBIT (BBT)	6,9000	2,37%	6,7600	6,9000	6,7600	4 550	31 070	16:30
BORYSZEW (BRS)	5,8800	-8,13%	6,4000	6,5200	5,8400	582 455	3 555 686	16:40
BOS	10,1800	-1,17%	10,3000	10,3000	10,1400	9 871	100 979	16:24
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	16 465	78 066	16:24
BRAND24 (B24)	55,8000	0,00%	55,8000	55,8000	54,2000	81	4 516	15:42
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	538,4000	-0,92%	549,8000	549,8000	535,8000	31 502	16 982 656	16:39
BUMECH (BMC)	8,4700	2,42%	8,3000	8,4700	8,2700	8 812	74 265	16:39
CAPITAL (CPA)	0,2300	-4,17%	0,2300	0,2300	0,2300	200	46	15:30
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	60 720	27 973	15:38
CAPTORTX (CTX)	35,3000	0,86%	35,0000	36,0000	34,1000	9 732	345 201	16:16
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 945	31 693	15:39
CCC	201,0000	-0,35%	201,7000	202,0000	197,0000	121 567	24 320 371	16:40
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	270,1000	-2,14%	275,1000	275,7000	267,3000	154 023	41 538 905	16:40
CDRL (CDL)	9,7500	-6,25%	10,4000	10,4000	9,7500	6	60	16:24
CELTIC (CPD)	5,0600	1,20%	5,1800	5,2000	4,9500	10 706	53 894	16:32
CEZ	207,4000	2,07%	207,4000	210,0000	207,4000	28	5 832	16:24
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	15:30
CIGAMES (CIG)	2,2100	-1,78%	2,2500	2,2500	2,2000	147 953	327 617	16:27
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	15:30
CLNPHARMA (CLN)	22,5000	-1,75%	22,6000	23,0000	22,3000	10 830	245 203	16:37
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7900	-1,10%	1,8450	1,8450	1,7800	38 258	69 063	16:28
COGNOR (COG)	7,4000	-1,33%	7,4100	7,5650	7,3500	27 591	205 887	16:39
COLUMBUS (CLC)	7,0400	0,00%	7,0500	7,2400	7,0000	59 373	420 509	16:38
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	345	82 800	15:55
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0650	3,40%	1,0400	1,0750	1,0050	177 503	186 589	16:40
CORMAY (CRM)	0,5200	0,00%	0,5140	0,5200	0,5100	6 100	3 112	14:33
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	-0,88%	447,0000	460,0000	442,0000	170	76 011	16:40
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 972	1 163 038	16:37
CYBERFLKS (CBF)	164,0000	-1,44%	169,8000	169,8000	164,0000	2 445	406 152	16:40
CYFRPLSAT (CPS)	17,6100	-0,14%	17,6300	17,7900	17,4500	332 394	5 858 903	16:40
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	42,9000	7,79%	40,5000	43,4000	40,3000	43 197	1 810 089	16:38
DATAWALK (DAT)	124,0000	7,45%	116,0000	127,4000	114,0200	42 258	5 192 305	16:40
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	1 267	105 136	16:23
DECORA (DCR)	75,4000	-1,82%	76,8000	76,8000	74,8000	1 232	93 162	16:35
DEKPOL (DEK)	63,8000	-0,31%	64,2000	64,4000	63,4000	3 405	217 560	16:27
DELKO (DEL)	6,7200	0,30%	6,7000	6,7800	6,6800	1 407	9 425	16:22
DEVELIA (DVL)	7,5000	-1,96%	7,6000	7,6900	7,4100	629 411	4 688 109	16:40
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	165,3500	-1,25%	167,4500	167,9500	161,3000	26 192	4 297 582	16:39
DIGITANET (DIG)	83,0000	0,24%	82,8000	83,0000	81,1000	4 960	410 613	16:26
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	505,8000	-3,10%	516,2000	518,0000	504,6000	136 883	69 658 965	16:40
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	134	499	16:33
DOMDEV (DOM)	235,0000	0,86%	237,5000	242,0000	234,0000	1 514	358 724	16:40
DRAGOENT (DGE)	21,3000	-2,29%	21,3000	21,3000	21,3000	1	21	16:28
ECBSA (ECB)	31,6500	-7,99%	33,2500	34,2500	30,9500	20 485	648 968	16:40
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7000	-1,04%	5,7000	5,7400	5,7000	137	782	15:57
EFEKT (EFK)	#5,4000	-1,82%	-	-	-	-	-	16:29
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,6500	0,53%	47,3000	48,2000	46,6500	8 716	412 194	16:38
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	14:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	19,9700	-2,78%	20,4800	20,9800	19,9300	417 422	8 481 955	16:39
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0200	0,00%	12,0200	12,0200	11,9200	7 512	89 974	16:37
ENERGOINS (ENI)	2,0800	-2,80%	2,1400	2,1400	2,0800	5 990	12 537	16:40
ENTER (ENT)	57,5000	0,17%	57,8000	57,9000	56,8000	1 363	77 934	16:38
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,2000	-0,58%	34,4000	34,4000	34,0000	2 965	101 173	16:39
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	892	31 459	16:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	0,78%	5,0600	5,4000	5,0600	90 634	475 251	16:34
EUROCASH (EUR)	8,4500	0,00%	8,4500	8,5400	8,3350	101 524	853 946	16:39
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,5000	7,14%	21,5000	23,1000	21,5000	23 629	526 865	16:36
FABRITY (FAB)	27,3000	-2,15%	27,9000	28,0000	27,3000	1 782	49 265	16:34
FASING (FSG)	12,1000	2,54%	11,6000	12,1000	11,6000	1 171	13 759	15:24
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	1 081	12 215	16:34
FERRO (FRO)	36,9000	0,27%	36,9000	37,0000	36,6000	3 667	135 345	16:37
FMG	126,5000	2,85%	124,0000	127,5000	123,0000	154	19 174	16:23
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	15:05
FORTE SA (FTE)	29,4000	0,00%	29,6000	29,6000	28,9000	983	28 664	16:32
Reklama
GAMEOPS (GOP)	16,2600	-1,45%	16,6000	16,6000	16,2200	4 039	66 724	15:24	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4000	10 022	74 428	16:31
GENOMTEC (GMT)	7,0200	1,01%	6,9400	7,0500	6,7100	11 511	79 519	16:29
GETIN (GTN)	0,8500	2,66%	0,8300	0,8550	0,8190	3 563 612	2 986 319	16:40
GIGROUP (GIG)	2,0600	-1,44%	2,0900	2,0900	1,9800	5 541	11 152	16:27
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,6500	-0,69%	51,3000	51,5000	50,0500	40 421	2 061 254	16:39
GREENX (GRX)	1,7290	-0,52%	1,7500	1,7620	1,7260	171 041	298 144	16:40
GRENEVIA (GEA)	2,5600	0,39%	2,5500	2,5850	2,5300	27 884	71 114	16:36
GRODNO (GRN)	10,3000	0,98%	10,3000	10,3500	10,0000	7 343	73 989	16:39
GRUPAAZOTY (ATT)	22,9800	1,50%	23,0400	23,4000	22,7000	113 597	2 612 331	16:38
GRUPRACUJ (GPP)	62,7000	0,48%	63,3000	63,4000	62,5000	427	26 710	16:31
GTC	4,1000	2,50%	3,9900	4,1400	3,9900	9 586	38 610	16:29
HANDLOWY (BHW)	121,2000	1,17%	121,4000	121,4000	119,2000	70 073	8 436 535	16:40
HARPER (HRP)	5,9200	0,68%	5,8800	6,1000	5,8800	4 592	27 335	16:13
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,1050	5,24%	1,0300	1,1800	1,0300	93 582	103 248	16:38
HUUUGE-S144 (HUGE)	18,2400	1,11%	18,1000	18,3400	18,1000	13 730	249 588	16:39
HYDROTOR (HDR)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	14:34
IALBGR (IAG)	0,2740	-0,36%	0,2740	0,2740	0,2740	27 736	7 600	15:30
IBSM (IBS)	75,8000	2,43%	74,8000	75,8000	73,0000	39	2 862	16:39
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,5000	1,92%	26,0000	26,5000	25,9000	30 148	784 481	16:07
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,8000	-2,93%	30,1000	30,7000	28,4000	2 112	62 954	16:36
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2900	3,0400	37 746	120 637	16:23
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,8800	-2,51%	3,9800	3,9900	3,8300	15 164	58 958	16:39
INC	1,8100	-5,24%	1,9400	1,9400	1,8000	50 945	93 012	16:20
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,5000	0,81%	310,0000	312,5000	308,0000	3 629	1 125 452	16:40
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,4000	0,00%	40,0000	40,4000	39,9000	291	11 638	16:25
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1800	-0,46%	2,2400	2,2400	2,0800	9 673	20 968	16:05
INTERCARS (CAR)	593,0000	2,60%	580,0000	594,0000	575,0000	16 144	9 367 934	16:38
INTERSPPL (IPO)	0,3780	4,71%	0,3630	0,3800	0,3630	13 903	5 227	16:32
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	6,9600	3 632	26 132	16:16
IPOPEMA (IPE)	2,6800	-0,74%	2,6900	2,7000	2,6500	5 068	13 590	16:32
IZOBLOK (IZB)	27,6000	-10,97%	27,0000	27,6000	27,0000	311	8 482	15:58
IZOLACJA (IZO)	3,8400	-1,54%	3,8200	3,9000	3,8200	2 081	7 971	15:28
IZOSTAL (IZS)	2,6500	-1,12%	2,6500	2,6900	2,6200	17 019	44 896	16:33
JRH	4,6000	-2,13%	4,6600	4,6600	4,5100	6 218	28 454	15:42
JSW	21,8500	1,77%	21,4700	21,8900	21,4700	167 164	3 624 465	16:40
JWWINVEST (JWW)	2,9800	3,11%	2,9500	2,9800	2,8800	2 065	6 098	16:04
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	1 024	869	14:51
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0600	1,31%	17,0800	17,4600	16,8000	6 306	107 687	15:53
KETY (KTY)	898,5000	0,50%	889,5000	905,0000	889,0000	8 873	7 980 929	16:40
KGHM (KGH)	135,2000	4,52%	129,4500	135,5000	129,4500	1 319 589	175 599 767	16:40
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,8000	-0,30%	16,8500	16,8500	16,6000	5 525	92 782	16:39
KOGENERA (KGN)	56,8000	-0,35%	56,9000	56,9000	56,2000	1 105	62 548	16:39
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8400	-1,68%	5,7600	5,9600	5,7000	10 307	59 321	16:39
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,49%	816,0000	830,0000	816,0000	24	19 826	15:34
KRUK (KRU)	401,0000	0,25%	402,0000	403,5000	397,4000	22 367	8 937 949	16:39
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8200	-1,05%	2,8500	2,8600	2,8200	8 487	24 136	16:38
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,7800	0,72%	2,7900	2,8000	2,7800	1 283	3 581	15:24
LENTEX (LTX)	7,4000	0,27%	7,3800	7,4000	7,3800	551	4 068	15:01
LESS (LES)	0,2540	-1,17%	0,2570	0,2570	0,2460	14 572	3 632	16:00
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	14 995,0000	0,81%	14 880,0000	15 135,0000	14 830,0000	3 211	48 120 410	16:40
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	259	5 853	16:35
LUBAWA (LBW)	8,4500	-1,86%	8,6250	8,7950	8,3800	460 287	3 946 639	16:40
MABION (MAB)	9,8500	-0,40%	9,8400	9,8800	9,7600	5 039	49 648	16:37
MAKARONPL (MAK)	20,1000	3,61%	19,5000	20,1000	19,5000	8 718	173 503	16:12
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8600	0,51%	7,8400	7,8800	7,7000	16 075	125 746	16:37
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	788,2000	-0,66%	795,0000	802,6000	786,8000	15 128	11 983 546	16:40
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,0000	-0,37%	27,0000	27,1000	26,9000	1 081	29 245	16:27
MDIENERGIA (MDI)	1,2050	-1,23%	1,2200	1,2250	1,2050	153	186	16:07
MEDICALG (MDG)	25,0000	0,60%	25,3000	25,4000	24,6500	15 706	392 110	16:40
MEDINICE (ICE)	7,6900	-2,90%	7,9500	7,9500	7,6000	14 797	115 473	16:28
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 708	48 494	15:38
MERCATOR (MRC)	46,5500	1,75%	45,7000	46,7000	45,7000	6 632	307 656	16:38
MERCOR (MCR)	24,3000	-2,41%	24,8000	25,0000	24,2000	1 104	26 937	15:48
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	449	16 237	16:37
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	41 125	74 176	16:34
MILLENNIUM (MIL)	14,3700	-0,35%	14,5000	14,5900	14,0700	1 221 112	17 592 516	16:40
MIRACULUM (MIR)	0,8520	-1,62%	0,8660	0,8880	0,8520	7 100	6 255	15:47
MIRBUD (MRB)	13,3500	0,23%	13,3200	13,4100	13,1500	63 215	839 584	16:39
MLPGROUP (MLG)	84,4000	-0,47%	84,6000	84,6000	81,8000	384	31 594	16:18
MLSYSTEM (MLS)	17,4800	3,55%	16,8800	17,5000	16,5400	13 373	225 942	16:40
MOBRUK (MBR)	292,5000	2,27%	289,5000	294,5000	288,0000	8 531	2 487 305	16:40
MOJ	1,4500	9,02%	1,3500	1,4500	1,3500	7 839	10 602	15:30
MOL	31,3000	-0,63%	31,3400	31,4000	31,1600	621	19 428	15:57
MOLECURE (MOC)	5,8500	5,41%	5,5800	6,7400	5,5800	281 723	1 756 728	16:39
MONNARI (MON)	4,7200	-2,28%	4,7200	4,8100	4,7000	5 120	24 224	14:41
MOSTALPLC (MSP)	15,5000	0,98%	15,4000	15,5000	15,3000	1 348	20 860	16:36
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	1 995	15 720	14:36
MOSTALZAB (MSZ)	5,8000	0,00%	5,8000	5,8000	5,6600	24 424	139 956	15:50
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 086	45 927	16:07
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	7 136	278 341	16:40
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,7400	0,00%	2,6550	2,7400	2,6000	45 176	121 940	16:39
NEUCA (NEU)	687,0000	0,00%	688,0000	700,0000	687,0000	391	269 588	16:29
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	10 513	738 698	16:35
NEXITY (NXG)	1,8100	0,56%	1,9300	1,9500	1,8100	14 311	27 845	16:31
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	483	47 799	15:54
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-4,41%	1,3500	1,3500	1,2880	130 966	171 539	16:29
NOVITA (NVT)	94,6000	-3,47%	97,8000	98,0000	94,6000	119	11 343	16:23
NTCAPITAL (NTC)	0,6360	-0,63%	0,6460	0,6460	0,6220	30 835	19 529	16:28
NTTSYSTEM (NTT)	10,1000	-0,98%	10,2000	10,2000	10,1000	1 125	11 432	16:36
ODLEWNIE (ODL)	9,2000	1,55%	9,2000	9,2200	9,0400	2 082	18 886	15:32
ONDE (OND)	10,1800	3,35%	9,8200	10,2600	9,8200	22 729	229 520	16:40
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9060	19 803	18 030	15:42
OPONEO.PL (OPN)	93,2000	2,42%	90,6000	93,4000	88,8000	2 278	209 399	16:11
OPTEAM (OPM)	3,8200	-2,05%	3,9000	3,9400	3,7600	2 371	8 953	15:40
ORANGEPL (OPL)	9,2460	-0,39%	9,2120	9,2700	9,1120	572 111	5 263 932	16:40
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	38,6000	3,76%	38,6000	38,6000	38,6000	91	3 513	16:28
OTLOG (OTS)	15,5000	-1,77%	15,7800	15,7800	15,0000	2 001	30 440	16:38
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	5 334	28 171	16:02
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	426	6 723	14:48
PASSUS (PAS)	58,6000	8,52%	53,8000	63,8000	53,8000	19 033	1 132 069	16:39
PATENTUS (PAT)	3,5500	-1,39%	3,6000	3,6000	3,5300	10 413	37 020	16:26
PBG	#0,0200	11,11%	-	-	-	-	-	16:09
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,6800	11 967	32 432	16:31
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,8000	5 354	354 272	16:38
PCFGROUP (PCF)	5,4400	4,62%	5,3000	5,6000	5,1800	101 830	553 533	16:39
PEKABEX (PBX)	18,2500	1,39%	18,0000	18,2500	17,9000	1 241	22 317	16:12
Reklama
PEKAO (PEO)	183,0000	0,27%	183,3500	185,4000	182,4500	569 095	104 494 793	16:40	Reklama
PEPCO (PCO)	21,7200	0,32%	21,6500	22,1200	21,4600	1 248 878	27 128 300	16:40
PEPEES (PPS)	0,9200	9,52%	0,8400	0,9200	0,8400	166 573	146 516	16:29
PGE	11,1950	-3,16%	11,5600	11,6100	11,0350	5 117 539	57 558 597	16:40
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,3000	-2,94%	3,4000	3,4000	3,1200	4 483	14 278	16:06
PHN	9,9600	-0,20%	10,1000	10,1000	9,9600	419	4 179	15:10
PHOTON (PEN)	3,2800	0,31%	3,3000	3,3300	3,2400	11 524	37 907	16:07
PKNORLEN (PKN)	83,4900	1,22%	82,4800	83,7700	82,1900	2 672 128	222 514 704	16:40
PKOBP (PKO)	75,1800	1,27%	74,7000	75,8200	74,4000	3 199 176	240 621 893	16:40
PKPCARGO (PKP)	15,7700	-0,19%	15,8000	15,8900	15,5000	60 887	954 168	16:39
PLAYWAY (PLW)	317,5000	-0,78%	320,0000	321,0000	317,5000	1 997	636 713	16:40
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4000	0,00%	2,5200	2,5200	2,4000	3 735	9 229	15:59
POLENERGIA (PEP)	60,0000	1,01%	60,2000	60,4000	59,4000	2 756	164 513	16:36
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	15:20
POLIMEXMS (PXM)	4,6600	-0,21%	4,7100	4,7650	4,6000	193 052	901 470	16:26
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,2000	503	8 299	16:03
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	202 862	254 586	16:40
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	549	54 183	16:40
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	165	8 561	16:25
PURE (PUR)	4,6000	-7,82%	4,9900	5,0550	4,5800	73 374	344 799	16:39
PZU	62,8000	1,03%	62,5400	63,1600	61,7800	800 019	50 146 624	16:40
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	10,2500	-2,38%	10,4500	10,4500	10,0500	8 296	85 178	16:39
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,1990	-1,24%	0,1984	0,2020	0,1970	1 767 547	351 091	16:38
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 180	83 786	15:40
RAINBOW (RBW)	137,0000	2,01%	135,0000	137,5000	134,3000	71 872	9 811 607	16:40
RANKPROGR (RNK)	3,9700	0,76%	3,9450	4,0700	3,9400	19 939	78 724	16:19
RAWLPLUG (RWL)	16,5000	-0,60%	16,6000	16,7500	16,5000	367	6 083	16:23
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	117,5000	-0,42%	118,0000	118,0000	116,0000	5 942	697 028	16:37
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 677	101 991	15:25
RYVU (RVU)	31,6000	-2,47%	32,5000	32,5000	31,0500	56 596	1 797 381	16:40
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	449	10 192	16:00
SANPL (SPL)	490,8000	0,78%	488,0000	497,4000	488,0000	31 220	15 387 560	16:40
SANTANDER (SAN)	30,3000	2,71%	29,9050	30,5900	29,9050	3 742	113 173	14:42
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	4 585	5 984	15:00
SCPFL (SCP)	152,6000	2,14%	149,2000	152,6000	147,0000	1 007	150 227	16:40
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5600	-1,38%	8,6600	8,6600	8,4800	3 635	31 056	16:34
SELENAFM (SEL)	36,1000	-1,37%	36,6000	36,6000	36,1000	335	12 231	16:38
SELVITA (SLV)	29,2000	-1,02%	30,0000	30,3000	28,8000	22 899	676 736	16:38
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5020	3,93%	0,4950	0,5080	0,4820	93 381	46 460	16:34
SHOPER (SHO)	49,7000	0,20%	50,0000	50,0000	49,6000	13 718	685 732	16:20
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	5,3800	-0,37%	5,2400	5,3800	5,2400	26	138	16:40
SIMFABRIC (SIM)	1,7280	0,00%	1,7280	1,7280	1,7140	4 509	7 783	16:12
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	2 341	63 101	16:29
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,0000	-0,97%	82,8000	83,6000	82,0000	161	13 255	16:28
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 123	4 227	15:30
SONEL (SON)	15,5000	-2,52%	15,9000	15,9500	14,7000	3 018	46 066	16:39
SOPHARMA (SPH)	15,2000	1,33%	14,9500	15,2000	14,9000	490	7 447	15:46
SPYROSOFT (SPR)	584,0000	2,10%	580,0000	584,0000	572,0000	92	53 062	16:25
STALEXP (STX)	3,0700	0,16%	3,0650	3,0950	3,0650	19 890	61 077	16:40
STALPROD (STP)	246,0000	2,50%	242,0000	246,0000	239,0000	330	80 113	16:31
Reklama
STALPROFI (STF)	8,7000	0,93%	8,6200	8,7000	8,6000	678	5 870	15:31	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9400	-0,86%	7,0100	7,0400	6,9300	6 543	45 606	16:18
SYGNITY (SGN)	111,5000	0,00%	111,5000	114,0000	110,0000	3 364	379 367	16:34
SYNEKTIK (SNT)	202,0000	5,15%	193,7000	203,2000	192,6000	70 192	14 015 760	16:40
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	121,0000	-3,97%	125,5000	125,5000	119,5000	624	75 220	16:29
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2980	-2,28%	8,4920	8,5300	8,2600	1 665 583	13 913 157	16:40
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	16:27
TENDERHUT (THG)	5,8600	0,00%	6,0000	6,0000	5,8600	55	324	14:45
TERMOREX (TRR)	0,7100	-2,07%	0,7200	0,7200	0,7100	150	107	15:39
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,5000	-0,59%	58,9500	59,5000	57,6500	33 879	1 978 378	16:39
TORPOL (TOR)	37,7000	-0,66%	38,0500	38,4000	37,5500	8 391	317 224	16:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6800	0,93%	8,6500	8,7300	8,5700	21 467	185 523	16:38
TRAKCJA (TRK)	2,2000	0,00%	2,2000	2,2200	2,1750	35 799	78 256	16:40
TRANSPOL (TRN)	4,5800	8,79%	4,2900	4,6000	4,2100	9 077	39 592	16:34
TRITON (TRI)	#5,0000	56,25%	-	-	-	-	-	15:39
TSGAMES (TEN)	86,1000	1,29%	85,4000	86,4000	84,6000	13 195	1 129 594	16:37
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	2 578	28 682	15:37
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,8000	1,41%	10,6500	10,8000	10,4500	6 462	69 162	16:32
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8400	5,09%	7,6200	8,0800	7,6000	24 215	189 994	16:38
UNIMOT (UNT)	143,0000	0,00%	143,0000	144,0000	142,0000	639	91 344	16:32
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,5000	2 962	136 585	16:22
VERCOM (VRC)	119,4000	-1,32%	121,4000	121,4000	119,0000	2 594	312 438	16:29
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	97	49 904	15:17
VINDEXUS (VIN)	11,0500	-0,90%	11,0500	11,2000	11,0500	4 555	50 823	16:26
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5440	4,21%	0,5220	0,5500	0,5180	21 983	11 804	16:39
VOTUM (VOT)	45,0000	0,00%	45,0000	45,1500	44,7000	22 178	996 909	16:35
VOXEL (VOX)	163,4000	1,49%	161,0000	163,8000	160,0000	5 949	961 659	16:32
VRG	3,7200	-1,59%	3,7800	3,8000	3,7200	8 677	32 724	16:32
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 935	15 555	15:38
WASKO (WAS)	1,8100	1,40%	1,8200	1,8200	1,7700	6 678	11 896	15:41
WAWEL (WWL)	670,0000	0,90%	660,0000	676,0000	650,0000	532	354 626	16:21
WIELTON (WLT)	6,0500	0,00%	6,0500	6,1200	5,9800	115 534	696 561	16:39
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	6 500	1 950	15:30
WIRTUALNA (WPL)	82,0000	2,50%	81,3000	84,8000	81,3000	30 982	2 569 452	16:39
WITTCHEN (WTN)	19,0200	-1,25%	19,2600	19,3000	18,7200	9 849	187 615	16:40
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 703	12 726	16:19
XTPL (XTP)	81,8000	0,25%	81,6000	82,0000	80,7000	803	65 267	16:39
XTRADEBDM (XTB)	77,4200	-2,62%	79,3000	79,3000	76,4200	406 536	31 626 861	16:40
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7000	-0,87%	21,8900	21,9100	21,4300	762 393	16 457 046	16:40
ZAMET (ZMT)	0,8440	0,48%	0,8500	0,8520	0,8380	40 798	34 483	16:17
ZEPAK (ZEP)	24,7000	6,24%	23,9000	24,7500	22,7000	231 045	5 577 272	16:40
ZREMB (ZRE)	6,9600	-4,26%	7,2400	7,2700	6,7600	46 587	328 800	16:40
ZUE	10,2000	12,33%	9,0800	10,2000	8,9800	31 393	306 412	16:39

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.