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	104 405,67	0,20%	104 353,21	104 721,33	103 968,31	104 200,50	1 311 347 051	15:58
WIG20	2 837,53	0,39%	2 830,92	2 845,60	2 818,37	2 826,50	1 144 800 164	16:13
WIG30	3 687,80	0,31%	3 677,99	3 695,93	3 661,36	3 676,33	1 244 995 761	16:13
mWIG40	7 981,67	-0,14%	8 023,46	8 036,04	7 970,55	7 992,69	171 618 858	15:58
sWIG80	28 590,05	-0,10%	28 626,32	28 682,65	28 530,42	28 617,54	38 667 415	15:58
WIG-BANKI	16 363,22	0,57%	16 335,62	16 505,08	16 313,05	16 270,69	395 256 967	15:58
WIG-BUDOW	8 079,68	-0,50%	8 138,49	8 143,44	8 047,71	8 120,21	18 747 863	15:58
WIG-CHEMIA	9 141,21	0,65%	9 187,32	9 296,65	9 118,18	9 081,83	2 619 190	15:58
WIG-ENERG	4 301,68	-2,34%	4 414,42	4 424,11	4 297,20	4 404,68	80 346 065	15:58
WIG-INFO	9 947,67	1,25%	9 829,98	9 949,33	9 757,01	9 824,83	31 134 104	15:58
WIG-MEDIA	7 365,53	2,19%	7 282,98	7 482,55	7 281,92	7 207,53	3 211 569	15:58
WIG-NRCHOM	5 239,32	-0,50%	5 287,30	5 301,68	5 223,07	5 265,70	6 029 926	15:58
WIG-PALIWA	9 124,04	1,05%	9 022,39	9 165,18	9 000,93	9 028,83	192 254 397	15:58
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 283 971 894	15:15
WIG-SPOZYW	3 087,03	-0,60%	3 080,84	3 092,84	3 035,51	3 105,51	1 257 206	15:58
WIG20lev	558,58	0,60%	556,93	562,70	552,00	555,27	1 085 571 664	15:58
WIG20short	2 964,10	-0,28%	2 968,50	2 981,70	2 953,07	2 972,31	1 085 571 664	15:58
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	300 473 601	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	171 924 026	11:00
mWIG40TR	12 297,86	-0,10%	12 362,24	12 381,63	12 280,72	12 309,81	171 618 858	15:58
mWIG40TRlv	19 270,19	-0,21%	19 472,18	19 533,01	19 216,42	19 310,19	171 618 858	15:58
mWIG40TRsh	2 339,48	0,12%	2 327,26	2 342,74	2 323,58	2 336,61	171 618 858	15:58
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	38 707 481	11:00
sWIG80TR	44 104,41	-0,06%	44 160,36	44 247,24	44 012,42	44 132,84	38 667 415	15:58
WIG140	2 025,21	0,19%	2 024,27	2 031,46	2 016,61	2 021,37	1 295 857 937	15:58
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 087 881 411	11:00
WIG20TR	6 086,34	0,30%	6 077,19	6 108,86	6 050,41	6 067,85	1 085 571 664	15:58
WIG20TRlev	5 126,04	0,60%	5 110,67	5 163,87	5 065,70	5 095,65	1 085 571 664	15:58
WIG20TRsht	2 778,03	-0,28%	2 782,23	2 794,53	2 767,69	2 785,80	1 085 571 664	15:58
WIG30TR	7 765,05	0,22%	7 751,24	7 789,04	7 716,20	7 747,76	1 181 703 537	15:58
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	519 611	15:15
WIGdiv	2 328,83	0,16%	2 328,59	2 331,55	2 318,34	2 325,15	295 391 786	15:58
WIGdivplus	2 132,56	0,41%	2 125,76	2 138,61	2 119,67	2 123,89	512 035 964	15:58
WIG.GAMES	17 914,64	-1,16%	18 121,90	18 128,01	17 855,20	18 124,85	40 773 323	15:58
WIG-GORNIC	4 436,57	3,89%	4 298,53	4 441,51	4 290,99	4 270,59	157 130 420	15:58
WIG-GRY	22 854,84	-2,20%	23 195,70	23 195,70	22 749,23	23 368,90	43 257 502	15:58
WIGind	17 129,17	-0,15%	17 227,87	17 248,45	17 117,07	17 155,67	18 916 722	15:58
WIG-LEKI	3 313,98	-0,85%	3 337,65	3 350,78	3 303,86	3 342,35	560 716	15:58
WIGmed	18 344,21	-0,10%	18 445,46	18 484,25	18 283,63	18 363,34	25 847 198	15:58
WIG-MOTO	8 681,62	1,12%	8 623,51	8 761,24	8 570,26	8 585,77	10 158 823	15:58
WIG.MS-BAS	17 246,45	-0,21%	17 305,83	17 392,11	17 086,29	17 282,16	228 241 425	15:58
WIG.MS-ECM	8 669,91	-1,23%	8 725,60	8 764,42	8 620,23	8 777,69	141 119 957	15:58
WIG.MS-FIN	19 896,45	0,90%	19 825,37	20 017,45	19 736,30	19 718,42	417 118 038	15:58
WIG-ODZIEZ	11 315,93	0,08%	11 307,21	11 405,70	11 219,64	11 306,41	67 011 131	15:58
WIGtechTR	18 713,78	0,15%	18 681,03	18 731,07	18 583,12	18 685,40	98 785 645	15:58
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	404 032	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)	209,0000	-1,42%	212,0000	213,0000	209,0000	7 253	1 524 033	15:58
3RGAMES (3RG)	0,8200	-0,97%	0,8300	0,8520	0,8140	45 615	37 863	15:23
4MASS (4MS)	4,3000	-1,15%	4,3550	4,3550	4,3000	34 150	147 167	15:45
ABPL (ABE)	97,4000	0,52%	97,1000	97,9000	97,1000	1 584	154 293	15:56
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,2500	-0,43%	23,0000	23,3500	23,0000	7 914	183 071	14:45
ADIUVO (ADV)	0,9040	-1,74%	0,9260	0,9360	0,8860	33 168	30 288	15:51
AGORA (AGO)	9,9200	1,43%	9,8000	9,9400	9,8000	6 332	62 600	15:22
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	13 459	276 123	15:50
AIRWAY (AWM)	0,4585	10,62%	0,4195	0,4700	0,3980	1 259 098	542 162	15:58
ALIOR (ALR)	94,2000	1,03%	93,2400	94,8400	92,9200	452 823	42 525 979	15:58
ALLEGRO (ALE)	34,1250	0,29%	34,0250	34,2350	33,7150	1 130 079	38 404 497	15:58
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	3 796	80 139	15:58
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)	15,8400	1,54%	15,6200	15,9400	15,6200	43 023	678 291	15:44
ANSWEAR (ANR)	27,9000	0,18%	28,0000	28,1000	27,8000	9 196	257 080	15:43
APATOR (APT)	19,7200	0,10%	19,7400	19,8200	19,5400	14 091	277 615	15:57
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	2,9800	24 839	75 144	15:15
ARCHICOM (ARH)	42,8000	-1,15%	44,4000	44,4000	42,8000	1 572	68 440	15:38
ARCTIC (ATC)	11,0000	0,00%	11,1400	11,3400	10,8600	102 351	1 131 642	15:56
ARLEN (ARL)	36,2000	-0,07%	36,2250	36,5000	36,1600	3 487	126 819	15:42
ARTIFEX (ART)	15,5600	-0,64%	15,6400	15,6400	15,3000	1 472	22 780	15:42
ASBIS (ASB)	25,2000	0,72%	25,0400	25,4800	25,0000	137 089	3 464 772	15:58
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	87,8000	0,92%	85,6000	88,6000	85,4000	489	42 499	15:43
ASSECOPOL (ACP)	209,4000	2,05%	205,8000	209,4000	195,6000	98 734	20 317 001	15:57
ASSECOSEE (ASE)	79,0000	-1,00%	79,7000	79,7000	77,0000	3 520	277 632	15:56
ASTARTA (AST)	56,3000	-1,23%	57,0000	57,0000	55,3000	3 340	187 481	15:56
ATAL (1AT)	64,5000	0,00%	64,2000	64,8000	63,9000	5 882	377 622	15:57
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 123	2 500	15:35
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 882	10 983	14:41
ATREM (ATR)	37,5000	3,02%	36,6000	37,5000	35,8000	4 542	168 984	15:33
AUTOPARTN (APR)	20,2000	0,00%	20,3000	20,6000	20,1500	46 684	953 142	15:57
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 155,0000	1,28%	3 180,0000	3 235,0000	3 140,0000	3 221	10 213 940	15:58
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)	12,7600	-1,39%	12,9400	12,9800	12,7600	84	1 081	15:53
BIOCELTIX (BCX)	103,0000	-2,46%	106,2000	106,8000	103,0000	7 278	768 624	15:56
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,6000	14,2000	5 183	74 324	15:27
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	35 358	181 497	15:49
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	14 620	59 957	15:50
BLOOBER (BLO)	28,6000	2,69%	27,8500	29,3000	27,7500	14 090	398 431	15:48
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 340	145 678	15:48
BOGDANKA (LWB)	24,7500	3,99%	23,8000	24,8000	23,5500	84 113	2 045 983	15:58
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	5,9000	-7,81%	6,4000	6,5200	5,8800	466 109	2 867 931	15:58
BOS	10,2800	-0,19%	10,3000	10,3000	10,1400	9 370	95 868	15:50
BOWIM (BOW)	4,7000	-1,47%	4,7600	4,7800	4,7000	16 462	78 052	15:58
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)	539,0000	-0,81%	549,8000	549,8000	535,8000	28 209	15 207 043	15:58
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	7 278	61 274	15:54
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)	34,2000	-2,29%	35,0000	36,0000	34,1000	9 671	343 049	15:43
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	200,3000	-0,69%	201,7000	202,0000	197,0000	103 636	20 716 939	15:58
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,0000	-2,54%	275,1000	275,7000	267,3000	139 679	37 662 713	15:58
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9500	-1,00%	5,1800	5,2000	4,9500	8 578	43 266	15:16
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	26	5 418	15:50
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	15:30
CIGAMES (CIG)	2,2200	-1,33%	2,2500	2,2500	2,2000	147 453	326 512	15:43
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	15:30
CLNPHARMA (CLN)	22,5500	-1,53%	22,6000	23,0000	22,4000	10 222	231 556	15:51
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7950	-0,83%	1,8450	1,8450	1,7800	35 734	64 535	15:52
COGNOR (COG)	7,4300	-0,93%	7,4100	7,5650	7,3500	22 851	170 749	15:57
COLUMBUS (CLC)	7,0500	0,14%	7,0500	7,2400	7,0000	56 317	398 968	15:55
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	1,0650	1,0050	131 472	137 457	15:55
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	162	72 443	14:36
CREOTECH (CRI)	292,0000	0,86%	290,0000	294,0000	289,0000	3 892	1 139 559	15:50
CYBERFLKS (CBF)	164,2000	-1,32%	169,8000	169,8000	164,2000	2 208	367 209	15:51
CYFRPLSAT (CPS)	17,7550	0,68%	17,6300	17,7900	17,4500	289 539	5 100 696	15:58
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	42,6000	7,04%	40,5000	43,4000	40,3000	42 563	1 783 084	15:55
DATAWALK (DAT)	125,3000	8,58%	116,0000	127,4000	114,0200	41 536	5 102 460	15:56
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	1 260	104 554	15:41
DECORA (DCR)	76,6000	-0,26%	76,8000	76,8000	74,8000	1 231	93 086	15:39
DEKPOL (DEK)	63,4000	-0,94%	64,2000	64,4000	63,4000	3 340	213 405	15:58
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,4800	-2,22%	7,6000	7,6900	7,4100	625 673	4 660 179	15:58
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	164,7500	-1,61%	167,4500	167,9500	161,3000	23 254	3 812 821	15:58
DIGITANET (DIG)	82,8000	0,00%	82,8000	83,0000	81,1000	4 556	377 111	15:52
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	506,8000	-2,91%	516,2000	518,0000	504,6000	123 770	63 013 478	15:57
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	236,5000	1,50%	237,5000	242,0000	235,0000	1 143	271 560	15:41
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8000	-7,56%	33,2500	34,2500	30,9500	19 029	603 268	15:58
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)	(5,5000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,5000	0,21%	47,3000	48,2000	46,6500	7 487	353 900	15:51
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)	19,9400	-2,92%	20,4800	20,9800	19,9300	384 614	7 826 398	15:58
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	6 577	78 748	15:58
ENERGOINS (ENI)	2,1000	-1,87%	2,1400	2,1400	2,1000	2 374	5 009	15:21
ENTER (ENT)	56,9000	-0,87%	57,8000	57,9000	56,8000	968	55 404	15:56
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,1000	-0,87%	34,4000	34,4000	34,0000	2 472	84 316	15:46
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	880	31 033	15:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1200	-0,78%	5,0600	5,4000	5,0600	80 861	425 111	15:57
EUROCASH (EUR)	8,3950	-0,65%	8,4500	8,5400	8,3350	85 847	721 857	15:57
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,5000	7,14%	21,5000	23,1000	21,5000	22 927	511 232	15:57
FABRITY (FAB)	27,8000	-0,36%	27,9000	28,0000	27,8000	803	22 433	15:28
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	2	23	09:01
FERRO (FRO)	37,0000	0,54%	36,9000	37,0000	36,6000	2 647	97 705	15:48
FMG	125,5000	2,03%	124,0000	126,5000	123,0000	152	18 920	15:58
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	15:05
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	28,9000	977	28 489	15:52
Reklama
GAMEOPS (GOP)	16,2600	-1,45%	16,6000	16,6000	16,2200	4 039	66 724	15:24	Reklama
GAMFACTOR (GIF)	7,4000	-1,86%	7,6000	7,6000	7,4000	8 754	65 039	15:51
GENOMTEC (GMT)	7,0200	1,01%	6,9400	7,0500	6,7100	11 421	78 887	15:57
GETIN (GTN)	0,8530	3,02%	0,8300	0,8550	0,8190	3 193 358	2 671 324	15:58
GIGROUP (GIG)	2,0600	-1,44%	2,0900	2,0900	1,9800	5 164	10 376	15:30
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,8000	-0,39%	51,3000	51,5000	50,0500	37 273	1 901 491	15:58
GREENX (GRX)	1,7360	-0,12%	1,7500	1,7620	1,7290	143 734	250 860	15:57
GRENEVIA (GEA)	2,5800	1,18%	2,5500	2,5850	2,5300	17 377	44 419	15:23
GRODNO (GRN)	10,0000	-1,96%	10,3000	10,3500	10,0000	7 207	72 622	15:45
GRUPAAZOTY (ATT)	22,8400	0,88%	23,0400	23,4000	22,7000	98 455	2 265 501	15:51
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	297	18 575	15:34
GTC	4,0500	1,25%	3,9900	4,0500	3,9900	6 510	26 079	15:47
HANDLOWY (BHW)	121,0000	1,00%	121,4000	121,4000	119,2000	63 981	7 698 781	15:58
HARPER (HRP)	5,9800	1,70%	5,8800	6,1000	5,8800	4 092	24 375	14:58
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,1250	7,14%	1,0300	1,1800	1,0300	87 315	96 223	15:55
HUUUGE-S144 (HUGE)	18,2200	1,00%	18,1000	18,3400	18,1000	13 360	242 814	15:49
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)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
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	30 055	782 021	15:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 999	59 653	15:12
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2900	3,0400	34 507	110 253	14:46
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9000	-2,01%	3,9800	3,9900	3,8300	14 958	58 159	15:56
INC	1,8000	-5,76%	1,9400	1,9400	1,8000	43 536	79 594	15:40
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	309,5000	-0,16%	310,0000	312,5000	308,0000	3 385	1 049 416	15:58
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	241	9 636	15:58
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	587,0000	1,56%	580,0000	593,0000	575,0000	15 800	9 165 146	15:56
INTERSPPL (IPO)	0,3800	5,26%	0,3630	0,3800	0,3630	6 162	2 301	15:56
INTROL (INL)	6,9600	-1,69%	7,2400	7,2400	6,9600	3 627	26 097	15:42
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	4 068	10 910	15:17
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)	2,6200	-2,24%	2,6500	2,6900	2,6200	15 795	41 672	15:48
JRH	4,6000	-2,13%	4,6600	4,6600	4,5100	6 218	28 454	15:42
JSW	21,7600	1,35%	21,4700	21,8900	21,4700	157 823	3 420 574	15:58
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
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)	899,5000	0,62%	889,5000	905,0000	889,0000	8 208	7 382 616	15:58
KGHM (KGH)	134,6000	4,06%	129,4500	134,9000	129,4500	1 142 390	151 680 748	15:58
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6000	5 375	90 262	15:47
KOGENERA (KGN)	56,4000	-1,05%	56,9000	56,9000	56,2000	1 080	61 128	15:35
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8000	-2,36%	5,7600	5,9600	5,7000	10 151	58 416	15:42
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)	400,6000	0,15%	402,0000	403,5000	397,4000	20 850	8 329 908	15:57
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
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)	0,2460	-4,28%	0,2570	0,2570	0,2460	13 772	3 432	15:02
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	14 980,0000	0,71%	14 880,0000	15 135,0000	14 830,0000	2 824	42 304 700	15:58
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,4050	-2,38%	8,6250	8,7950	8,3800	440 118	3 776 128	15:58
MABION (MAB)	9,8500	-0,40%	9,8400	9,8800	9,7600	4 370	43 059	15:46
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	8 423	167 605	15:55
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)	7,7400	-1,02%	7,8400	7,8800	7,7000	16 073	125 730	15:57
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	788,8000	-0,58%	795,0000	802,6000	786,8000	12 271	9 730 028	15:58
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	1 079	29 191	15:22
MDIENERGIA (MDI)	1,2250	0,41%	1,2200	1,2250	1,2050	136	166	15:49
MEDICALG (MDG)	24,8000	-0,20%	25,3000	25,4000	24,6500	14 981	374 133	15:45
MEDINICE (ICE)	7,7000	-2,78%	7,9500	7,9500	7,6000	13 568	106 116	15:50
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)	46,6000	1,86%	45,7000	46,7000	45,7000	6 060	281 253	15:44
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	36,7000	0,55%	37,0000	37,0000	36,1000	404	14 608	14:54
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8500	1,7900	35 025	63 245	15:31
MILLENNIUM (MIL)	14,2100	-1,46%	14,5000	14,5900	14,1500	891 837	12 890 359	15:58
MIRACULUM (MIR)	0,8520	-1,62%	0,8660	0,8880	0,8520	7 100	6 255	15:47
MIRBUD (MRB)	13,2800	-0,30%	13,3200	13,4100	13,1500	59 439	789 360	15:58
MLPGROUP (MLG)	83,0000	-2,12%	84,6000	84,6000	81,8000	363	29 837	15:18
MLSYSTEM (MLS)	16,9000	0,12%	16,8800	17,0600	16,5400	8 977	149 941	15:30
MOBRUK (MBR)	292,5000	2,27%	289,5000	294,5000	288,0000	7 946	2 316 175	15:57
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)	5,8700	5,77%	5,5800	6,7400	5,5800	260 885	1 632 486	15:58
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	1 245	19 264	15:48
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	3 069	45 670	14:01
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	5 488	214 011	15:55
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)	2,7000	-1,46%	2,6550	2,7350	2,6000	35 612	95 947	15:55
NEUCA (NEU)	690,0000	0,44%	688,0000	700,0000	687,0000	309	213 058	15:55
NEWAG (NWG)	69,9000	-3,45%	72,2000	72,4000	69,5000	9 918	697 068	15:57
NEXITY (NXG)	1,9300	7,22%	1,9300	1,9500	1,8100	2 301	4 441	15:39
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)	1,2980	-4,56%	1,3500	1,3500	1,2880	128 479	168 315	15:52
NOVITA (NVT)	95,0000	-3,06%	97,8000	98,0000	95,0000	105	10 019	14:13
NTCAPITAL (NTC)	0,6340	-0,94%	0,6460	0,6460	0,6340	14 921	9 516	15:51
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2000	10,2000	10,1000	823	8 379	15:47
ODLEWNIE (ODL)	9,2000	1,55%	9,2000	9,2200	9,0400	2 082	18 886	15:32
ONDE (OND)	10,1400	2,94%	9,8200	10,2600	9,8200	21 802	220 082	15:58
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9060	19 803	18 030	15:42
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,4000	88,8000	2 274	209 026	15:42
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	482 546	4 434 990	15:58
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	15:30
OTLOG (OTS)	15,2800	-3,17%	15,7800	15,7800	15,0000	1 582	23 995	15:54
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	4 334	22 871	15:21
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)	61,0000	12,96%	53,8000	63,8000	53,8000	15 503	924 189	15:53
PATENTUS (PAT)	3,5500	-1,39%	3,6000	3,6000	3,5500	7 231	25 752	15:58
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,6800	11 667	31 619	15:24
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,8000	5 262	348 170	15:54
PCFGROUP (PCF)	5,4800	5,38%	5,3000	5,6000	5,1800	99 261	539 780	15:55
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	991	17 836	13:54
Reklama
PEKAO (PEO)	183,0500	0,30%	183,3500	185,4000	182,4500	510 445	93 747 390	15:58	Reklama
PEPCO (PCO)	21,7300	0,37%	21,6500	22,1200	21,4600	1 171 801	25 453 560	15:58
PEPEES (PPS)	0,8800	4,76%	0,8400	0,9200	0,8400	166 563	146 506	15:55
PGE	11,1800	-3,29%	11,5600	11,6100	11,0350	4 732 223	53 242 766	15:58
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9600	-0,20%	10,1000	10,1000	9,9600	419	4 179	15:10
PHOTON (PEN)	3,2700	0,00%	3,3000	3,3300	3,2400	11 432	37 605	15:57
PKNORLEN (PKN)	83,4000	1,12%	82,4800	83,7700	82,1900	2 311 384	192 373 896	15:58
PKOBP (PKO)	75,1800	1,27%	74,7000	75,8200	74,4000	2 820 343	212 140 830	15:58
PKPCARGO (PKP)	15,6900	-0,70%	15,8000	15,8900	15,5000	56 455	884 483	15:53
PLAYWAY (PLW)	318,0000	-0,63%	320,0000	321,0000	317,5000	1 658	528 833	15:57
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,4000	0,00%	60,2000	60,4000	59,4000	1 614	96 590	15:54
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	15:20
POLIMEXMS (PXM)	4,6350	-0,75%	4,7100	4,7650	4,6000	183 439	856 788	15:57
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)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	202 862	254 586	15:55
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	539	53 198	15:14
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,6280	-7,25%	4,9900	5,0550	4,5800	70 030	329 362	15:56
PZU	63,0800	1,48%	62,5400	63,1600	61,7800	674 961	42 285 492	15:58
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	10,3000	-1,90%	10,4500	10,4500	10,0500	6 390	65 403	15:58
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,1984	-1,54%	0,1984	0,2020	0,1970	1 641 927	326 010	15:56
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 180	83 786	15:40
RAINBOW (RBW)	136,3000	1,49%	135,0000	137,5000	134,3000	62 936	8 588 962	15:58
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	19 938	78 720	14:52
RAWLPLUG (RWL)	16,5000	-0,60%	16,6000	16,6000	16,5000	318	5 263	15:48
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	5 419	635 631	15:53
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	51 543	1 637 759	15:54
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	429	9 738	15:22
SANPL (SPL)	492,2000	1,07%	488,0000	497,4000	488,0000	27 545	13 577 488	15:57
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)	150,0000	0,40%	149,2000	150,0000	147,0000	945	140 848	15:45
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5800	-1,15%	8,6600	8,6600	8,4800	2 937	25 081	15:47
SELENAFM (SEL)	36,4000	-0,55%	36,6000	36,6000	36,4000	329	12 014	15:03
SELVITA (SLV)	29,5000	0,00%	30,0000	30,3000	28,8000	22 453	663 687	15:52
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5080	0,4820	90 876	45 237	15:19
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	12 874	643 584	15:54
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	5,2400	-2,96%	5,2400	5,2400	5,2400	16	84	15:48
SIMFABRIC (SIM)	1,7140	-0,81%	1,7280	1,7280	1,7140	4 459	7 696	14:44
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	2 194	59 161	15:37
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	112	9 231	14:02
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 123	4 227	15:30
SONEL (SON)	15,0000	-5,66%	15,9000	15,9500	14,7000	3 017	46 051	15:20
SOPHARMA (SPH)	15,2000	1,33%	14,9500	15,2000	14,9000	490	7 447	15:46
SPYROSOFT (SPR)	580,0000	1,40%	580,0000	582,0000	572,0000	88	50 726	15:51
STALEXP (STX)	3,0700	0,16%	3,0650	3,0950	3,0650	19 451	59 729	15:49
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	327	79 375	15:41
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)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 914	34 293	15:38
SYGNITY (SGN)	111,0000	-0,45%	111,5000	114,0000	111,0000	3 015	340 506	15:39
SYNEKTIK (SNT)	202,2000	5,26%	193,7000	203,2000	192,6000	66 773	13 324 188	15:58
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	122,0000	-3,17%	125,5000	125,5000	119,5000	291	35 233	15:24
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3020	-2,24%	8,4920	8,5300	8,2600	1 487 750	12 435 012	15:57
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	15:30
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)	57,9000	-1,61%	58,9500	59,5000	57,6500	30 238	1 766 256	15:58
TORPOL (TOR)	37,8500	-0,26%	38,0500	38,4000	37,5500	7 547	285 334	15:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7300	1,51%	8,6500	8,7300	8,5700	17 290	149 144	15:57
TRAKCJA (TRK)	2,2000	0,00%	2,2000	2,2200	2,1750	30 827	67 396	15:33
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	#5,0000	56,25%	-	-	-	-	-	15:39
TSGAMES (TEN)	86,2000	1,41%	85,4000	86,4000	84,6000	12 528	1 072 127	15:58
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)	10,7000	0,47%	10,6500	10,7000	10,4500	3 145	33 511	15:43
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9000	5,90%	7,6200	8,0800	7,6000	17 904	139 818	15:56
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,0000	142,0000	609	87 054	15:18
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,8000	2 673	123 385	15:48
VERCOM (VRC)	120,4000	-0,50%	121,4000	121,4000	119,0000	2 271	273 628	15:57
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	97	49 904	15:17
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 552	50 790	15:17
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-0,77%	0,5220	0,5500	0,5180	21 908	11 764	15:48
VOTUM (VOT)	44,9500	-0,11%	45,0000	45,1500	44,7000	21 656	973 426	15:56
VOXEL (VOX)	162,0000	0,62%	161,0000	162,8000	160,0000	5 590	903 018	15:54
VRG	3,7300	-1,32%	3,7800	3,8000	3,7300	8 469	31 950	15:34
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)	676,0000	1,81%	660,0000	676,0000	650,0000	530	353 286	15:49
WIELTON (WLT)	6,0100	-0,66%	6,0500	6,1200	5,9800	90 768	547 832	15:55
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)	82,5000	3,13%	81,3000	84,8000	81,3000	30 504	2 530 115	15:51
WITTCHEN (WTN)	19,0400	-1,14%	19,2600	19,3000	18,7200	8 615	164 090	15:55
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,3700	3 363	11 580	14:38
XTPL (XTP)	81,1000	-0,61%	81,6000	82,0000	80,7000	721	58 563	15:48
XTRADEBDM (XTB)	77,8000	-2,14%	79,3000	79,3000	76,4200	354 360	27 581 450	15:58
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6000	-1,32%	21,8900	21,9100	21,4300	633 637	13 666 349	15:58
ZAMET (ZMT)	0,8460	0,71%	0,8500	0,8520	0,8380	30 190	25 528	15:52
ZEPAK (ZEP)	24,5000	5,38%	23,9000	24,7000	22,7000	213 416	5 143 389	15:58
ZREMB (ZRE)	6,9900	-3,85%	7,2400	7,2700	6,7600	41 001	289 888	15:55
ZUE	9,8200	8,15%	9,0800	9,8200	8,9800	11 048	101 955	15:58

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.