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	106 019,91	0,51%	106 029,72	106 201,73	105 669,62	105 479,27	1 577 008 102	16:19
WIG20	2 884,04	0,78%	2 875,78	2 890,62	2 872,77	2 861,78	1 413 845 943	16:34
WIG30	3 739,79	0,50%	3 745,63	3 751,83	3 730,95	3 721,14	1 535 885 328	16:34
mWIG40	8 018,79	-0,62%	8 067,12	8 088,65	8 013,07	8 069,02	210 886 197	16:19
sWIG80	28 745,36	0,10%	28 734,48	28 796,07	28 630,97	28 716,98	27 876 696	16:19
WIG-BANKI	16 972,24	1,10%	16 911,65	17 000,49	16 852,02	16 786,92	371 534 600	16:19
WIG-BUDOW	8 133,00	-0,50%	8 195,50	8 203,15	8 082,14	8 174,00	34 128 840	16:19
WIG-CHEMIA	9 132,94	-0,11%	9 147,75	9 229,72	9 090,21	9 142,91	2 166 024	16:19
WIG-ENERG	4 401,33	-1,23%	4 468,25	4 477,01	4 394,53	4 456,02	70 003 092	16:19
WIG-INFO	10 330,20	-1,54%	10 519,57	10 519,59	10 288,45	10 491,55	36 191 604	16:19
WIG-MEDIA	7 283,92	-0,10%	7 315,83	7 378,19	7 244,95	7 291,57	1 367 869	16:19
WIG-NRCHOM	5 280,27	1,35%	5 211,14	5 295,93	5 180,09	5 209,78	7 282 404	16:19
WIG-PALIWA	9 392,27	1,65%	9 286,30	9 400,77	9 266,42	9 239,65	188 565 132	16:19
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 565 699 932	15:15
WIG-SPOZYW	3 007,87	-0,96%	3 034,69	3 034,69	2 997,41	3 036,98	868 523	16:19
WIG20lev	578,45	1,74%	574,02	579,92	572,82	568,54	1 328 382 197	16:19
WIG20short	2 914,61	-0,85%	2 926,06	2 929,15	2 910,81	2 939,60	1 328 382 197	16:19
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	314 632 743	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	210 975 095	11:00
mWIG40TR	12 408,33	-0,62%	12 484,48	12 516,43	12 399,48	12 486,05	210 886 197	16:19
mWIG40TRlv	19 598,01	-1,26%	19 840,11	19 941,68	19 569,88	19 847,68	210 657 313	16:19
mWIG40TRsh	2 321,51	0,65%	2 307,44	2 323,15	2 301,54	2 306,55	210 657 313	16:19
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	27 945 075	11:00
sWIG80TR	44 415,37	0,10%	44 398,56	44 493,72	44 238,61	44 371,52	27 876 696	16:19
WIG140	2 056,67	0,52%	2 057,01	2 060,34	2 049,78	2 046,09	1 559 766 756	16:19
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 329 905 955	11:00
WIG20TR	6 197,58	0,88%	6 173,65	6 205,52	6 167,19	6 143,61	1 328 382 197	16:19
WIG20TRlev	5 308,93	1,74%	5 268,29	5 322,42	5 257,31	5 217,94	1 328 382 197	16:19
WIG20TRsht	2 731,11	-0,85%	2 741,84	2 744,73	2 727,55	2 754,59	1 323 405 296	16:19
WIG30TR	7 892,77	0,62%	7 895,67	7 908,73	7 864,72	7 844,04	1 437 428 270	16:19
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	678 328	15:15
WIGdiv	2 357,32	0,46%	2 358,35	2 362,77	2 341,19	2 346,44	322 018 808	16:19
WIGdivplus	2 155,81	0,80%	2 152,17	2 156,80	2 143,04	2 138,72	625 757 995	16:19
WIG.GAMES	18 191,73	-0,23%	18 281,37	18 447,68	18 116,30	18 232,79	40 078 989	16:19
WIG-GORNIC	4 362,13	0,26%	4 400,50	4 407,70	4 359,92	4 350,71	56 052 556	16:19
WIG-GRY	23 215,73	-0,30%	23 508,75	23 668,50	23 147,54	23 284,74	41 628 845	16:19
WIGind	17 373,68	0,08%	17 385,29	17 414,76	17 290,13	17 359,96	11 701 062	16:19
WIG-LEKI	3 332,53	-1,43%	3 392,74	3 411,94	3 319,01	3 381,03	1 365 317	16:19
WIGmed	18 333,82	-0,38%	18 447,69	18 484,81	18 306,83	18 403,99	13 622 382	16:19
WIG-MOTO	8 699,05	-0,13%	8 739,99	8 776,99	8 694,85	8 710,65	4 644 533	16:19
WIG.MS-BAS	17 397,39	-0,75%	17 593,37	17 658,81	17 397,39	17 528,56	123 835 845	16:19
WIG.MS-ECM	8 819,40	0,03%	8 839,34	8 894,46	8 800,93	8 816,52	415 171 620	16:19
WIG.MS-FIN	20 344,67	1,57%	20 131,01	20 377,08	20 125,91	20 029,86	483 909 669	16:19
WIG-ODZIEZ	11 104,31	0,31%	11 161,71	11 161,71	10 959,75	11 070,34	86 092 596	16:19
WIGtechTR	18 793,87	-0,69%	18 979,92	18 992,68	18 742,02	18 925,01	94 795 333	16:19
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	505 269	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 617	22 738	15:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:30
11BIT (11B)	200,2000	-1,96%	204,2000	206,0000	199,7000	14 885	3 006 781	16:19
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8200	0,7900	26 039	21 226	15:54
4MASS (4MS)	4,3000	-0,69%	4,3000	4,3500	4,3000	33 664	145 573	16:18
ABPL (ABE)	98,9000	0,92%	98,4000	99,6000	98,2000	3 548	351 541	16:10
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	561	17 128	15:25
ACTION (ACT)	24,5500	2,72%	23,9000	24,7500	23,9000	14 285	344 335	15:35
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 086	32 657	13:45
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	1 494	6 930	16:05
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	10 949	9 777	14:51
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,0500	20,7500	2 743	57 533	15:43
AIRWAY (AWM)	0,3960	-3,88%	0,4125	0,4230	0,3905	1 441 191	575 149	16:10
ALIOR (ALR)	100,4500	1,51%	98,6800	101,0500	98,6800	341 729	34 273 018	16:19
ALLEGRO (ALE)	34,9100	1,19%	34,7000	35,0600	34,5050	5 568 545	194 327 802	16:19
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)	15,7200	-0,51%	15,9200	16,0000	15,6800	56 788	895 896	16:18
ANSWEAR (ANR)	28,6000	3,06%	28,2000	28,8000	27,8500	58 276	1 650 037	16:17
APATOR (APT)	21,1000	1,20%	20,9000	21,3000	20,7000	14 081	296 230	16:13
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)	11,3600	0,35%	11,4400	11,4400	11,1200	74 739	846 071	16:19
ARLEN (ARL)	36,9000	-0,54%	37,4000	37,4750	36,8000	16 867	627 741	16:19
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	158 989	4 224 991	16:19
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)	223,4000	-3,04%	230,4000	231,6000	222,4000	100 749	22 734 747	16:19
ASSECOSEE (ASE)	81,7000	0,86%	81,6000	82,8000	79,0000	3 440	276 099	16:13
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	8 033	525 011	16:17
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)	44,9000	5,90%	42,4000	45,0000	42,2000	33 846	1 496 036	16:19
AUTOPARTN (APR)	20,5500	-0,96%	20,6500	21,0000	20,5000	69 550	1 441 619	16:18
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 115,0000	-1,11%	3 170,0000	3 180,0000	3 115,0000	1 534	4 833 475	16:17
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)	14,0000	1,60%	13,7800	14,1800	13,6000	14 895	207 396	15:42
BIOCELTIX (BCX)	100,2000	-0,20%	100,4000	101,0000	99,6000	4 912	491 070	16:12
BIOMAXIMA (BMX)	14,2000	-3,07%	14,6000	14,6000	14,1500	3 987	57 185	16:19
BIOMEDLUB (BML)	4,9650	-2,07%	5,0700	5,0700	4,9600	110 062	548 652	16:16
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)	30,0500	0,50%	29,9000	30,2000	29,6500	10 714	321 515	16:04
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	102,5000	98 706	10 219 621	16:12
BOGDANKA (LWB)	24,3000	-1,62%	24,7000	24,8000	24,0500	17 076	417 181	16:18
BOOMBIT (BBT)	7,0800	4,73%	6,7800	7,3800	6,7800	22 916	161 060	16:11
BORYSZEW (BRS)	6,4200	-2,73%	6,6000	6,6400	6,4000	44 551	288 059	16:17
BOS	10,2200	0,20%	10,2600	10,3800	10,2000	8 572	87 860	16:15
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,4900	5 779	26 310	16:16
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)	539,6000	-1,17%	545,2000	549,4000	535,4000	49 002	26 502 980	16:19
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	199,7000	0,20%	199,0500	202,2000	194,7500	171 475	34 123 068	16:19
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	273,1000	-0,33%	274,5000	280,0000	272,2000	125 415	34 437 400	16:19
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)	2,3900	5,52%	2,2650	2,4000	2,2650	760 730	1 775 469	16:16
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,9500	-2,34%	23,5000	23,8000	22,7500	21 299	492 925	16:12
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	26 653	45 911	16:17
COGNOR (COG)	7,4950	-1,25%	7,5900	7,5900	7,3500	32 328	241 016	16:19
COLUMBUS (CLC)	6,8000	-1,45%	6,8500	6,9900	6,6700	79 590	539 806	16:15
COMP (CMP)	238,0000	2,15%	230,0000	238,0000	230,0000	749	176 088	16:16
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	12 255	6 251	15:23
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	0,66%	463,0000	470,0000	455,0000	654	302 983	16:09
CREOTECH (CRI)	285,0000	-1,89%	290,0000	290,0000	283,0000	2 101	599 134	16:16
CYBERFLKS (CBF)	165,0000	-0,24%	165,0000	165,6000	163,2000	3 156	518 047	16:18
CYFRPLSAT (CPS)	16,8050	-2,01%	17,1750	17,1900	16,6600	515 395	8 661 320	16:13
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	47,7000	0,63%	46,7000	49,9000	46,3000	14 774	711 448	16:11
DATAWALK (DAT)	119,8000	-1,88%	122,0200	127,2400	118,0200	13 294	1 629 506	16:19
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	637	52 765	15:59
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)	7,3300	0,14%	7,3100	7,4900	7,2200	54 425	399 404	16:18
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	10 314	1 674 928	16:19
DIGITANET (DIG)	83,9000	0,36%	83,6000	84,0000	82,3000	3 155	264 637	16:18
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	527,0000	0,50%	524,0000	530,2000	523,4000	328 522	172 857 996	16:19
DMGROUP (DMG)	3,7700	-0,26%	3,7800	3,7800	3,7200	808	3 013	15:30
DOMDEV (DOM)	243,0000	4,74%	232,0000	246,5000	226,5000	22 654	5 469 154	16:16
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 579	142 749	15:42
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	677	3 907	16:12
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)	47,3500	2,27%	46,3000	47,6000	45,7000	17 166	800 966	16:08
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)	20,2600	-1,17%	20,1400	20,6000	20,1400	438 264	8 898 684	16:18
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)	56,5000	-0,70%	56,9000	56,9000	56,2000	4 248	240 080	16:17
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)	4,9700	-4,79%	5,2200	5,2200	4,9300	143 226	718 415	16:18
EUROCASH (EUR)	8,3500	-0,36%	8,3800	8,4750	8,3300	132 760	1 111 877	16:18
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)	11,9000	-1,65%	11,9000	11,9000	11,9000	200	2 380	15:50
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	2 306	86 023	16:17
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)	0,4905	65,71%	0,4480	0,5000	0,3830	10 716 252	4 778 680	16:19
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	53,2000	1,82%	52,3000	53,4500	52,3000	60 605	3 218 573	16:19
GREENX (GRX)	1,7300	-0,57%	1,7400	1,7460	1,7220	253 738	440 112	16:14
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)	22,6400	-0,53%	22,7600	23,0600	22,5400	83 584	1 898 866	16:15
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)	111,8000	-0,89%	112,8000	113,2000	111,0000	51 834	5 789 750	16:18
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)	19,4200	-1,32%	19,6600	19,6800	19,1400	18 122	353 800	16:02
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	1 434	41 175	15:16
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)	318,5000	1,27%	315,0000	319,5000	311,0000	11 104	3 517 760	16:19
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)	2,0600	-0,96%	2,0600	2,1400	2,0600	13 320	27 498	15:18
INTERCARS (CAR)	585,0000	0,00%	585,0000	591,0000	585,0000	5 422	3 174 720	16:17
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	22,7400	-0,48%	22,8500	23,1100	22,5500	141 155	3 215 854	16:19
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)	17,3600	0,93%	17,2000	17,3600	17,1600	5 064	87 286	16:07
KETY (KTY)	906,0000	0,55%	901,0000	912,5000	900,0000	3 298	2 987 845	16:19
KGHM (KGH)	132,0000	0,46%	131,4000	133,3000	131,4000	394 007	52 234 008	16:19
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	2 628	152 102	16:19
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)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	832,0000	0,00%	854,0000	860,0000	832,0000	66	55 390	15:30
KRUK (KRU)	406,5000	1,85%	402,5000	407,6000	402,5000	19 723	7 980 264	16:19
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	14 520,0000	0,38%	14 505,0000	14 660,0000	14 355,0000	3 412	49 387 255	16:16	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	639	14 818	15:44
LUBAWA (LBW)	8,7150	1,93%	8,5500	8,7600	8,5000	215 167	1 860 059	16:19
MABION (MAB)	10,1000	1,00%	10,1200	10,1600	10,0000	21 630	218 680	16:13
MAKARONPL (MAK)	19,4000	-0,82%	19,5600	19,5800	19,2000	1 352	26 119	15:51
MANGATA (MGT)	68,8000	-1,43%	69,8000	69,8000	67,2000	281	19 266	16:19
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)	794,4000	1,30%	781,0000	799,6000	781,0000	12 517	9 915 221	16:19
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)	28,1500	8,27%	26,4000	28,7000	26,0000	92 162	2 543 042	16:18
MEDINICE (ICE)	7,6600	-1,79%	7,7000	7,7900	7,6600	3 239	24 893	15:20
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 702	49 806	15:57
MERCATOR (MRC)	48,0000	0,21%	47,5000	48,0000	47,1500	2 983	141 669	16:16
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	1 926 063	27 864 576	16:19
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,0800	2,03%	13,8800	14,3300	13,7100	218 640	3 081 125	16:19
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	2 309	40 285	16:18
MOBRUK (MBR)	299,5000	1,53%	297,0000	303,5000	292,0000	6 433	1 921 084	16:19
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,8100	-2,84%	5,9700	6,0400	5,6800	48 967	285 558	16:07
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	1 642	12 867	13:24
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	1 033	15 712	16:06
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 735	146 521	16:18
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)	2,6700	-0,37%	2,6650	2,7500	2,6300	14 417	38 430	16:03
NEUCA (NEU)	684,0000	0,00%	690,0000	690,0000	682,0000	569	390 196	16:18
NEWAG (NWG)	69,7000	-0,43%	69,9000	70,0000	69,0000	3 912	272 829	16:16
NEXITY (NXG)	1,7600	-10,20%	1,8600	1,9600	1,7400	1 587	2 906	15:38
NOCTILUCA (NCL)	103,0000	0,00%	103,0000	105,0000	102,0000	3 435	356 610	16:18
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2860	-0,92%	1,2900	1,2900	1,2620	19 838	25 487	16:18
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	23 595	237 023	16:13
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)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1600	-0,74%	9,2500	9,3340	9,1040	475 573	4 359 331	16:19
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)	15,5000	1,44%	15,1800	15,5000	15,0600	760	11 555	15:52
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)	59,4000	-1,00%	60,0000	61,6000	59,2000	3 839	230 679	16:18
PATENTUS (PAT)	3,3400	-5,92%	3,5600	3,5600	3,3300	26 991	91 014	16:19
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)	5,5000	-0,90%	5,6200	5,7000	5,4500	46 570	257 606	16:19
PEKABEX (PBX)	17,9500	0,00%	17,9500	17,9500	17,5000	6 755	119 484	16:07
PEKAO (PEO)	190,3500	1,04%	189,4000	191,5000	189,3000	376 345	71 684 750	16:19
Reklama
PEPCO (PCO)	21,2000	-0,24%	21,2500	21,4900	21,0100	689 137	14 599 618	16:19	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	75 480	74 288	16:00
PGE	11,4900	-0,26%	11,5200	11,6300	11,4600	3 956 459	45 714 921	16:19
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	16:12
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)	85,8000	1,61%	84,4400	85,9400	84,4400	2 226 307	190 081 264	16:19
PKOBP (PKO)	78,3600	1,85%	77,0000	78,4800	77,0000	2 399 885	187 287 747	16:19
PKPCARGO (PKP)	15,4000	0,00%	15,5000	15,6000	15,3400	36 223	560 349	16:19
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	521	155 265	16:07
PLAZACNTR (PLZ)	2,4600	-0,81%	2,4600	2,4600	2,4500	4 908	12 027	15:40
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	59,8000	0,34%	59,6000	60,6000	59,6000	1 220	73 269	16:09
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6100	-1,28%	4,6050	4,6700	4,5500	219 271	1 005 421	16:18
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	16:18
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	24 743	109 450	16:18
PZU	61,9200	1,51%	61,0000	61,9800	60,5200	2 391 393	146 165 590	16:19
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	2 144 577	417 377	16:19
RAFAMET (RAF)	61,5000	-9,56%	67,0000	70,0000	61,0000	7 489	474 181	16:08
RAINBOW (RBW)	132,0000	0,99%	131,0000	132,6000	129,0000	54 107	7 081 375	16:19
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	7 415	30 093	14:21
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	348	33 492	16:17
ROPCZYCE (RPC)	27,7000	0,00%	27,5000	27,7000	27,5000	557	15 387	16:05
RYVU (RVU)	30,7000	-2,23%	31,3000	31,5500	30,4500	15 910	490 384	16:10
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)	520,2000	1,40%	514,0000	521,0000	514,0000	34 752	18 024 011	16:19
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)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 172	85 768	15:47
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	27 099	781 245	16:19
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)	1,8040	-1,20%	1,7720	1,8220	1,7380	15 729	27 801	16:15
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	175	14 186	15:07
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)	3,0950	0,81%	3,0700	3,1000	3,0600	40 923	126 226	16:11
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	83	21 121	15:54
Reklama
STALPROFI (STF)	8,5400	0,23%	8,5800	8,5800	8,4800	4 626	39 342	16:18	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)	7,5000	4,60%	7,3400	7,9400	7,3400	45 150	344 894	16:09
SYGNITY (SGN)	115,0000	1,77%	113,0000	115,0000	111,5000	2 087	237 186	15:36
SYNEKTIK (SNT)	198,8000	-0,70%	202,6000	203,0000	197,0000	16 741	3 327 450	16:19
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)	8,5320	-2,89%	8,7860	8,8400	8,5320	1 606 707	13 885 356	16:19
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)	54,8000	-1,97%	55,9000	56,0000	54,6500	137 789	7 565 969	16:17
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)	9,0700	0,78%	9,0300	9,0900	8,9500	56 594	510 269	16:18
TRAKCJA (TRK)	2,1850	-1,35%	2,2200	2,2300	2,1700	33 509	73 460	16:18
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	15:30
TSGAMES (TEN)	84,3000	0,36%	84,0000	84,7000	83,4000	6 331	531 400	16:19
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)	11,1000	-3,90%	11,5500	11,5500	11,1000	4 395	49 502	16:16
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	688	97 517	16:16
URTESTE (URT)	49,0000	0,41%	48,8000	49,2000	47,4000	258	12 615	16:12
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 505	299 882	15:49
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)	5,9500	0,85%	5,9500	5,9600	5,8800	217 569	1 283 616	16:13
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)	81,6000	-0,12%	82,0000	83,4000	81,0000	8 073	660 825	16:15
WITTCHEN (WTN)	18,9400	0,21%	19,1600	19,1600	18,8000	5 014	94 795	16:15
XPLUS (XPL)	3,4600	0,00%	3,4600	3,5600	3,4600	940	3 299	15:50
XTPL (XTP)	75,8000	-3,32%	78,3000	78,4000	75,6000	2 250	172 748	16:19
XTRADEBDM (XTB)	72,5800	3,69%	70,3200	73,2000	70,3000	622 320	44 986 789	16:19
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8200	-3,88%	21,6600	21,8800	20,7700	1 562 595	32 961 868	16:19
ZAMET (ZMT)	0,8420	-0,71%	0,8520	0,8520	0,8400	10 275	8 668	15:49
ZEPAK (ZEP)	24,4500	-1,81%	24,9000	25,0000	23,2500	34 121	828 945	16:18
ZREMB (ZRE)	6,4900	3,02%	6,3000	6,4900	6,2800	43 823	279 671	16:19
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.