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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 330,33	-0,21%	105 350,73	105 708,85	105 009,24	105 548,27	882 364 648	16:38
WIG20	2 860,56	-0,15%	2 863,12	2 874,14	2 845,31	2 864,98	669 624 534	16:53
WIG30	3 719,95	-0,08%	3 713,49	3 732,11	3 700,23	3 722,85	842 614 082	16:53
mWIG40	8 058,82	0,05%	8 050,88	8 078,17	8 009,88	8 055,13	216 997 185	16:38
sWIG80	28 724,94	-0,61%	28 881,27	28 881,27	28 664,38	28 900,40	40 552 535	16:38
WIG-BANKI	16 773,93	0,07%	16 738,88	16 866,03	16 683,21	16 762,50	181 366 687	16:38
WIG-BUDOW	8 169,43	0,57%	8 134,29	8 187,11	8 092,93	8 123,27	20 914 233	16:38
WIG-CHEMIA	9 142,91	-0,30%	9 218,22	9 218,22	9 136,96	9 170,25	1 958 351	16:38
WIG-ENERG	4 425,12	1,15%	4 369,03	4 444,90	4 337,90	4 374,81	42 351 582	16:38
WIG-INFO	10 508,13	1,24%	10 374,01	10 572,43	10 342,48	10 379,16	30 785 061	16:38
WIG-MEDIA	7 285,86	-1,29%	7 394,08	7 450,49	7 241,08	7 380,85	3 442 578	16:38
WIG-NRCHOM	5 197,45	-1,61%	5 287,79	5 287,79	5 195,33	5 282,72	4 322 783	16:38
WIG-PALIWA	9 217,12	-0,32%	9 193,67	9 276,09	9 161,41	9 246,42	93 144 231	16:38
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	870 994 077	15:15
WIG-SPOZYW	3 043,64	-0,71%	3 061,58	3 066,54	3 022,70	3 065,37	1 355 328	16:38
WIG20lev	567,12	-0,51%	569,07	573,46	561,99	570,05	615 388 864	16:38
WIG20short	2 943,25	0,32%	2 938,23	2 956,47	2 926,95	2 933,86	615 388 864	16:38
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	176 925 121	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	217 082 543	11:00
mWIG40TR	12 470,28	0,09%	12 457,98	12 500,22	12 394,54	12 459,33	216 997 185	16:38
mWIG40TRlv	19 797,63	0,14%	19 758,60	19 892,65	19 557,27	19 770,24	216 997 185	16:38
mWIG40TRsh	2 309,48	-0,01%	2 311,76	2 323,52	2 303,93	2 309,79	216 997 185	16:38
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	40 796 129	11:00
sWIG80TR	44 383,81	-0,52%	44 625,37	44 625,37	44 290,24	44 614,94	40 552 535	16:38
WIG140	2 043,18	-0,21%	2 043,58	2 050,63	2 036,79	2 047,50	869 713 250	16:38
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	616 678 907	11:00
WIG20TR	6 135,97	-0,24%	6 147,02	6 170,14	6 108,24	6 150,47	615 388 864	16:38
WIG20TRlev	5 204,94	-0,51%	5 223,74	5 263,07	5 157,77	5 231,55	615 388 864	16:38
WIG20TRsht	2 758,00	0,31%	2 753,06	2 770,40	2 742,73	2 749,48	615 388 864	16:38
WIG30TR	7 831,05	-0,21%	7 827,90	7 867,16	7 799,97	7 847,64	774 461 621	16:38
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 163 993	15:15
WIGdiv	2 347,01	-0,42%	2 351,65	2 357,51	2 337,90	2 356,86	253 270 878	16:38
WIGdivplus	2 136,63	-0,64%	2 144,50	2 146,16	2 134,13	2 150,30	433 042 934	16:38
WIG.GAMES	18 196,32	0,82%	18 057,06	18 322,08	18 001,31	18 049,11	34 829 501	16:38
WIG-GORNIC	4 337,22	-1,24%	4 327,28	4 371,93	4 325,06	4 391,49	46 670 729	16:38
WIG-GRY	23 222,44	1,13%	23 101,62	23 504,84	22 925,33	22 962,42	37 533 966	16:38
WIGind	17 352,42	-0,09%	17 341,45	17 376,50	17 242,22	17 368,35	18 388 746	16:38
WIG-LEKI	3 359,71	-1,47%	3 403,77	3 428,32	3 352,43	3 409,99	1 989 941	16:38
WIGmed	18 364,94	-0,68%	18 567,00	18 586,18	18 336,13	18 490,33	16 461 043	16:38
WIG-MOTO	8 741,56	-0,43%	8 710,25	8 798,11	8 685,43	8 778,91	3 216 066	16:38
WIG.MS-BAS	17 433,88	0,34%	17 257,04	17 528,61	17 189,17	17 375,53	86 878 336	16:38
WIG.MS-ECM	8 817,51	0,02%	8 804,31	8 834,11	8 768,32	8 815,70	113 567 896	16:38
WIG.MS-FIN	20 006,39	-0,53%	20 082,66	20 152,56	19 971,71	20 112,71	298 806 412	16:38
WIG-ODZIEZ	11 053,55	-1,50%	11 201,27	11 219,05	11 043,37	11 221,47	70 322 598	16:38
WIGtechTR	18 901,73	0,01%	18 911,86	18 996,18	18 822,87	18 899,36	85 067 312	16:38
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	1 045 507	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6400	1,54%	2,6000	2,6400	2,5800	40	105	16:36	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	204,2000	-0,87%	205,0000	208,4000	204,0000	6 373	1 312 726	16:36
3RGAMES (3RG)	0,8180	0,00%	0,8240	0,8240	0,7800	54 466	43 389	16:29
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	33 177	142 757	16:23
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,0000	3 686	363 238	16:36
ACAUTOGAZ (ACG)	31,2000	-0,64%	31,4000	31,4000	30,2000	3 272	100 482	16:21
ACTION (ACT)	23,8500	1,49%	23,5000	23,9000	23,4500	14 224	337 935	15:56
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	6 634	5 950	16:31
AGORA (AGO)	9,6800	-1,43%	9,8200	9,8600	9,5200	11 397	110 382	16:22
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	4 161	19 545	16:28
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 620	11 434	16:29
AILLERON (ALL)	20,7500	-1,43%	21,0500	21,1500	20,6000	6 075	128 049	16:27
AIRWAY (AWM)	0,4230	-0,35%	0,4250	0,4270	0,4075	395 363	164 556	16:38
ALIOR (ALR)	98,8000	1,86%	97,9800	99,5600	96,8600	427 312	42 129 615	16:38
ALLEGRO (ALE)	34,6150	0,57%	34,3300	34,6600	34,0450	1 057 195	36 468 293	16:38
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1400	-1,83%	2,1700	2,1800	2,1400	437	940	16:09
AMBRA (AMB)	21,5000	0,23%	21,5000	21,5500	21,1500	5 153	110 367	16:20
AMICA (AMC)	61,1000	-0,33%	61,3000	61,7000	60,4000	3 085	187 064	16:21
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,8400	0,76%	15,7200	15,8800	15,6600	68 178	1 073 182	16:36
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9500	27,2000	9 174	253 171	16:24
APATOR (APT)	20,8500	0,00%	20,8000	20,9500	20,4500	18 416	380 568	16:28
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	780	14 674	16:36
APSENERGY (APE)	2,9600	-3,58%	3,0900	3,0900	2,9600	4 615	13 842	16:28
ARCHICOM (ARH)	44,6000	-0,45%	44,8000	45,2000	44,6000	3 636	162 867	16:35
ARCTIC (ATC)	11,3200	3,85%	10,9600	11,3800	10,9000	68 543	759 658	16:37
ARLEN (ARL)	37,4750	1,28%	37,0000	37,6000	36,9500	12 393	462 057	16:32
ARTIFEX (ART)	15,2800	-0,26%	15,3600	15,3600	15,2000	3 055	46 639	16:22
ASBIS (ASB)	25,8800	-0,46%	26,0000	26,2000	25,6600	124 895	3 233 681	16:38
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	971	84 584	16:38
ASSECOPOL (ACP)	231,0000	2,85%	222,6000	232,8000	222,6000	87 468	20 089 459	16:38
ASSECOSEE (ASE)	81,1000	-2,05%	82,8000	83,0000	81,0000	2 240	183 273	16:35
ASTARTA (AST)	52,0000	-5,28%	54,4000	54,7000	51,2000	16 278	849 789	16:31
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	5 846	376 623	16:34
ATENDE (ATD)	3,2400	1,25%	3,1900	3,2400	3,1900	6 413	20 602	16:01
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,7500	-0,79%	3,7800	3,8200	3,7500	2 262	8 580	16:16
ATREM (ATR)	42,4000	6,27%	40,3000	43,6000	40,3000	27 409	1 149 193	16:37
AUTOPARTN (APR)	20,7500	1,47%	20,3000	21,2000	20,3000	87 248	1 814 867	16:38
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 140,0000	0,64%	3 160,0000	3 160,0000	3 090,0000	877	2 740 215	16:38
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 579	39 520	16:07
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,7000	5,87%	12,9600	13,9000	12,9600	29 711	405 191	16:37
BIOCELTIX (BCX)	101,2000	-1,17%	102,6000	102,6000	100,0000	5 531	556 003	16:36
BIOMAXIMA (BMX)	14,5500	0,34%	14,5000	14,6000	14,4000	2 408	34 888	16:25
BIOMEDLUB (BML)	5,0200	-1,18%	5,1000	5,1600	4,9600	190 326	956 127	16:28
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1500	-0,24%	4,1200	4,1600	4,1000	85 245	353 392	16:37
BLOOBER (BLO)	29,9000	1,87%	29,3000	29,9000	29,1500	17 053	506 488	16:33
BNPPPL (BNP)	108,5000	0,46%	108,0000	108,5000	106,0000	1 308	140 543	16:35
BOGDANKA (LWB)	24,5500	-3,35%	25,4000	25,4000	24,5500	17 964	446 660	16:25
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9200	6,7600	1 619	11 088	16:18
BORYSZEW (BRS)	6,5400	0,00%	6,5400	6,7000	6,4200	340 876	2 263 254	16:38
BOS	10,2200	-0,20%	10,3600	10,4000	10,1400	19 576	200 918	16:23
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,4900	10 608	47 917	16:30
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	225	11 843	15:32
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	545,4000	0,96%	542,2000	546,8000	536,4000	25 310	13 753 725	16:38
BUMECH (BMC)	8,6400	-0,80%	8,7100	8,8200	8,6400	5 268	45 827	16:36
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	15:30
CAPITEA (CAP)	0,4770	0,42%	0,4750	0,4770	0,4710	32 983	15 599	15:36
CAPTORTX (CTX)	37,0000	2,78%	36,8000	38,4000	36,1000	14 419	537 060	16:17
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	1 648	26 425	15:55
CCC	198,9000	0,00%	200,0000	201,7000	197,3000	136 679	27 309 104	16:38
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:30	Reklama
CDPROJEKT (CDR)	273,1000	1,19%	272,0000	278,0000	269,2000	113 102	31 096 823	16:38
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	197	2 010	15:58
CELTIC (CPD)	4,5600	-4,80%	4,8000	4,8000	4,3400	20 236	91 005	16:37
CEZ	208,0000	-0,76%	210,0000	210,0000	208,0000	35	7 334	16:29
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2650	-0,22%	2,2700	2,2700	2,2300	61 430	138 689	16:31
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:30
CLNPHARMA (CLN)	23,3000	-3,12%	24,0000	24,3000	23,2500	18 581	437 995	16:33
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	41 023	72 203	16:37
COGNOR (COG)	7,4850	-1,25%	7,5750	7,6000	7,4550	18 731	141 304	16:38
COLUMBUS (CLC)	6,6000	-7,17%	7,1400	7,1800	6,6000	98 348	682 767	16:38
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 722	627 677	15:24
COMPERIA (CPL)	4,9800	3,75%	4,8000	4,9800	4,8000	2 601	12 485	15:51
COMPREMUM (CPR)	1,0500	-2,33%	1,0750	1,1200	1,0300	150 999	160 159	16:31
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 376	2 740	15:28
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	455,0000	-0,87%	459,0000	474,0000	455,0000	829	383 448	16:33
CREOTECH (CRI)	290,5000	0,35%	292,0000	292,0000	284,0000	2 570	740 922	16:36
CYBERFLKS (CBF)	165,8000	-0,12%	166,0000	166,0000	164,0000	2 291	377 402	16:38
CYFRPLSAT (CPS)	17,0300	-0,99%	17,2500	17,2500	16,8200	332 839	5 642 432	16:38
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:30
DADELO (DAD)	47,1000	4,67%	45,0000	48,0000	44,0000	13 022	606 476	16:38
DATAWALK (DAT)	122,5000	-2,96%	123,0000	125,9400	122,4000	7 844	971 320	16:34
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 659	137 691	16:37
DECORA (DCR)	75,0000	-1,32%	76,4000	76,8000	74,4000	1 134	85 711	16:32
DEKPOL (DEK)	64,4000	3,87%	63,0000	64,4000	62,0000	2 666	169 588	16:30
DELKO (DEL)	6,8000	-0,58%	6,8600	6,8600	6,7200	2 639	17 928	16:36
DEVELIA (DVL)	7,3200	-2,92%	7,4200	7,5100	7,2500	65 133	477 440	16:38
DGA	18,5000	0,82%	18,3000	20,0000	18,3000	1 891	35 813	16:25
DIAG (DIA)	161,9500	-2,03%	166,4000	166,5000	161,5500	13 285	2 168 850	16:38
DIGITANET (DIG)	82,3000	-0,60%	82,8000	83,8000	82,0000	1 920	159 532	16:38
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	522,8000	0,15%	523,0000	525,6000	520,6000	102 508	53 637 538	16:38
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,0000	-1,28%	237,5000	237,5000	227,5000	3 162	728 628	16:38
DRAGOENT (DGE)	21,6000	-1,37%	21,6000	21,6000	21,4000	110	2 368	15:49
ECBSA (ECB)	31,9000	-2,74%	32,8000	32,8000	31,5500	3 218	103 144	16:36
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	10 079	52 028	15:40
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	357	2 054	16:36
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	46,7000	-0,95%	47,0500	47,1500	45,8000	14 915	694 069	16:36
ELKOP (EKP)	2,4200	-5,47%	2,5600	2,5600	2,4000	31 782	77 600	15:31
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3400	0,99%	20,1400	20,5800	19,8300	133 579	2 715 145	16:37
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,5800	1,62%	12,4000	12,7800	12,3800	109 196	1 370 212	16:36
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,0800	12 231	25 583	16:02
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 704	1 123 386	16:38
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,0500	5 121	170 065	16:37
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	428	15 411	16:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1600	1,57%	5,0800	5,3000	4,9200	104 996	537 936	16:36
EUROCASH (EUR)	8,4000	-0,47%	8,4600	8,4600	8,3700	64 704	543 674	16:37
EUROHOLD (EHG)	2,3000	-2,54%	2,3600	2,4800	2,3000	5 623	12 972	15:48
EUROTEL (ETL)	22,9000	0,00%	22,5000	23,0000	22,4000	3 960	89 893	16:09
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	15:21
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,3000	1,08%	37,0000	37,9000	36,8000	3 341	124 706	16:32
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	15:24
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,3000	-5,31%	32,0000	32,9000	29,9000	5 561	172 946	16:26
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	1 235	22 113	16:13	Reklama
GAMFACTOR (GIF)	7,2000	-1,37%	7,3000	7,4800	7,1600	10 714	77 373	16:38
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	12 671	88 259	14:58
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	16:36
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	15:25
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,4000	0,19%	52,0500	52,6000	52,0500	60 763	3 178 429	16:38
GREENX (GRX)	1,7400	1,16%	1,7440	1,7500	1,7210	127 577	220 900	16:35
GRENEVIA (GEA)	2,6650	-0,56%	2,6800	2,6900	2,6450	57 181	152 866	16:35
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	538	5 481	16:07
GRUPAAZOTY (ATT)	22,7600	-0,52%	22,8400	23,0000	22,7000	51 665	1 179 358	16:38
GRUPRACUJ (GPP)	62,8000	1,95%	65,4000	67,5000	62,2000	21 053	1 335 092	16:08
GTC	4,0400	-1,46%	4,1100	4,1500	4,0100	4 408	17 937	15:24
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	19 154	2 154 600	16:38
HARPER (HRP)	6,0600	1,00%	6,0600	6,0600	5,9200	257	1 528	16:31
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2250	8,41%	1,1500	1,2650	1,1500	204 716	249 357	16:38
HUUUGE-S144 (HUGE)	19,6600	2,40%	19,0400	19,7000	19,0400	51 336	997 174	16:37
HYDROTOR (HDR)	20,9000	0,00%	20,9000	21,4000	20,9000	560	11 808	15:31
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	15:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,7000	11 293	293 460	16:32
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	-0,34%	29,6000	30,2000	29,2000	819	24 064	16:33
IMMOBILE (GKI)	3,4500	5,18%	3,2800	3,5600	3,2200	49 982	171 721	16:30
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8700	0,00%	3,8700	3,8900	3,8200	5 149	19 754	16:04
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	314,0000	0,64%	312,0000	315,0000	310,5000	35 052	10 914 074	16:36
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	40,1000	-0,74%	40,4000	40,4000	39,6000	247	9 819	16:11
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	26 783	55 375	16:26
INTERCARS (CAR)	588,0000	-0,84%	585,0000	593,0000	580,0000	2 180	1 278 364	16:37
INTERSPPL (IPO)	0,3850	3,77%	0,3770	0,3850	0,3770	12 168	4 588	16:33
INTROL (INL)	7,0000	-0,85%	7,0000	7,0000	6,9400	3 825	26 746	16:25
IPOPEMA (IPE)	2,6900	-0,37%	2,6700	2,8100	2,6600	8 634	23 554	16:14
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	15:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 365	9 049	16:12
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5200	18 992	48 476	16:16
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,9100	-2,59%	23,6000	23,6400	22,8200	224 766	5 199 489	16:38
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	3 000	8 700	16:14
KCI	0,8720	0,23%	0,8700	0,8740	0,8580	7 257	6 315	16:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	16:36
KERNEL (KER)	17,4000	1,28%	17,1600	17,4000	17,1000	7 989	137 704	16:20
KETY (KTY)	903,5000	1,01%	885,0000	912,0000	884,5000	4 378	3 943 588	16:38
KGHM (KGH)	131,0500	-1,06%	130,9500	132,1000	130,1500	314 316	41 216 739	16:38
KGL	14,3000	0,00%	15,0000	15,0000	13,9000	865	12 258	16:35
KINOPOL (KPL)	16,0500	-1,53%	16,3000	16,3000	15,9500	22 748	366 630	16:30
KOGENERA (KGN)	58,0000	2,29%	56,5000	59,1000	56,3000	5 951	344 716	16:21
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	15:16
KOMPUTRON (KOM)	5,7800	-1,70%	5,9000	5,9000	5,7000	2 474	14 254	16:13
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9480	-2,67%	0,9720	0,9760	0,9480	1 419	1 383	16:14
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	80	66 690	16:12
KRUK (KRU)	400,4000	-1,14%	405,0000	408,0000	399,9000	18 829	7 560 044	16:38
KRVITAMIN (KVT)	9,8400	1,03%	9,8400	9,8400	9,7000	2 690	26 210	16:06
KSGAGRO (KSG)	2,7000	0,75%	2,6800	2,7600	2,6500	26 423	71 434	16:25
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,7800	1 565	4 423	15:46
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2450	-3,16%	0,2450	0,2530	0,2450	7 709	1 889	16:30
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 440,0000	-2,43%	14 825,0000	14 880,0000	14 405,0000	2 761	40 079 285	16:38	Reklama
LSISOFT (LSI)	22,8000	-2,56%	23,0000	23,0000	22,4000	1 250	28 467	16:36
LUBAWA (LBW)	8,5900	-0,81%	8,6900	8,7300	8,2700	275 463	2 344 400	16:37
MABION (MAB)	9,9600	0,30%	9,9500	9,9600	9,8100	11 844	117 336	16:35
MAKARONPL (MAK)	19,5200	-0,51%	19,6000	19,6000	19,2000	912	17 670	16:01
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	69,0000	287	19 860	15:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,2400	-0,82%	7,3000	7,3600	7,1600	2 743	19 779	16:28
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	783,2000	-0,48%	788,2000	794,0000	778,4000	9 725	7 669 167	16:38
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,2000	0,36%	27,8000	28,5000	27,8000	8 519	239 800	16:22
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 116	1 359	16:26
MEDICALG (MDG)	25,8000	3,20%	25,4000	26,5000	25,2500	35 946	935 637	16:36
MEDINICE (ICE)	7,6000	-3,80%	7,9300	7,9300	7,6000	2 690	20 720	16:27
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	1,38%	28,9000	29,3000	28,0000	6 794	196 446	16:25
MERCATOR (MRC)	47,6000	-0,63%	48,0000	48,2000	47,0500	3 351	159 940	16:38
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,2000	370	9 022	16:27
MEXPOLSKA (MEX)	3,7000	0,00%	3,6000	3,7900	3,6000	10 645	39 351	15:58
MFO	37,3000	4,78%	35,4000	38,0000	35,0000	1 698	62 202	16:13
MILKILAND (MLK)	1,7800	-0,56%	1,7500	1,8000	1,7250	4 806	8 472	16:09
MILLENNIUM (MIL)	14,6900	-0,34%	14,9000	14,9000	14,6100	551 591	8 130 276	16:37
MIRACULUM (MIR)	0,8980	0,90%	0,8900	0,8980	0,8900	16 913	15 148	15:49
MIRBUD (MRB)	13,8000	1,55%	13,6500	13,8900	13,6000	102 167	1 405 212	16:37
MLPGROUP (MLG)	83,4000	-1,65%	84,4000	84,4000	82,2000	404	33 412	16:12
MLSYSTEM (MLS)	17,2400	-1,60%	17,5000	17,5400	17,1200	7 255	125 778	16:38
MOBRUK (MBR)	295,5000	-1,50%	299,0000	299,5000	295,0000	3 985	1 182 410	16:37
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	-0,44%	31,9800	31,9800	31,5600	448	14 194	16:12
MOLECURE (MOC)	6,0000	-0,66%	6,0700	6,2400	5,9000	67 725	408 684	16:38
MONNARI (MON)	4,7800	-1,24%	4,8300	4,8400	4,7500	4 907	23 566	16:35
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,8400	-1,01%	7,8200	7,9200	7,7000	1 471	11 434	16:30
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6700	8 453	48 092	16:36
MOVIEGAME (MOV)	15,2000	0,80%	15,5400	15,5400	14,7200	1 624	24 921	15:44
MURAPOL (MUR)	39,1000	-0,76%	39,2500	39,4000	38,8500	53 329	2 085 135	16:34
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6800	-1,65%	2,7300	2,7300	2,6400	3 611	9 633	15:37
NEUCA (NEU)	685,0000	-0,72%	698,0000	699,0000	683,0000	989	681 590	16:28
NEWAG (NWG)	69,5000	-0,71%	70,0000	70,2000	69,2000	25 712	1 798 977	16:23
NEXITY (NXG)	1,9000	-4,04%	1,9200	1,9700	1,9000	362	706	16:19
NOCTILUCA (NCL)	103,0000	0,49%	102,5000	104,5000	99,0000	3 632	372 170	16:17
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2980	3,51%	1,2540	1,2980	1,2500	31 536	39 846	16:33
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6200	-2,52%	0,6360	0,6440	0,6200	9 442	5 915	16:30
NTTSYSTEM (NTT)	9,5200	-2,46%	9,5400	9,9200	9,4800	9 558	91 243	16:15
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	9 818	98 876	16:38
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	984	92 420	15:56
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	15:03
ORANGEPL (OPL)	9,2000	-0,73%	9,2700	9,2800	9,1500	356 099	3 278 839	16:37
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	15:00
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	15:30
OTLOG (OTS)	15,2800	-0,13%	15,0600	15,4600	15,0600	490	7 443	16:37
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	307	4 861	15:38
PASSUS (PAS)	59,8000	-2,92%	59,6000	61,0000	59,0000	1 829	109 241	16:12
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	15:21
PBG	#0,0200	11,11%	-	-	-	-	-	16:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 180	13 978	16:01
PCCROKITA (PCR)	68,4000	0,59%	68,8000	68,9000	68,2000	11 081	761 013	16:37
PCFGROUP (PCF)	5,5000	2,80%	5,4800	5,7800	5,3700	69 733	391 508	16:36
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	812	14 516	15:54
PEKAO (PEO)	187,5000	-0,53%	188,2500	189,3500	186,6000	253 300	47 634 157	16:38
Reklama
PEPCO (PCO)	21,2100	-1,67%	21,5700	21,5700	21,1700	494 135	10 521 924	16:38	Reklama
PEPEES (PPS)	0,9700	7,78%	0,9100	0,9950	0,9100	69 498	66 452	16:35
PGE	11,4600	0,35%	11,4000	11,4850	11,1500	1 719 990	19 568 533	16:38
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	16:13
PHARMENA (PHR)	3,5000	10,76%	3,3400	3,6000	3,2100	16 064	55 292	16:38
PHN	9,9200	-0,80%	10,0000	10,0000	9,9200	1 266	12 595	16:03
PHOTON (PEN)	3,3000	0,92%	3,2700	3,3400	3,2700	8 879	29 494	15:56
PKNORLEN (PKN)	84,2000	-0,34%	84,4900	84,7900	83,6500	1 113 379	93 847 151	16:38
PKOBP (PKO)	77,0600	0,18%	76,9200	77,6000	76,5400	670 594	51 654 293	16:38
PKPCARGO (PKP)	15,4000	-2,28%	15,7900	15,7900	15,3400	44 987	699 523	16:36
PLAYWAY (PLW)	297,0000	-0,17%	301,0000	301,0000	295,0000	2 794	832 912	16:29
PLAZACNTR (PLZ)	2,4500	-2,78%	2,4700	2,4800	2,4500	4 064	10 040	16:30
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	59,6000	2 460	147 863	16:01
POLICE (PCE)	9,0200	0,00%	9,1000	9,1800	9,0000	96	870	16:26
POLIMEXMS (PXM)	4,6750	-0,53%	4,7200	4,7650	4,6250	149 310	699 370	16:38
POLTREG (PTG)	32,4000	-0,92%	32,7000	33,0000	32,0000	756	24 376	15:30
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	15:07
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	16:31
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,4500	-0,85%	17,5000	17,5000	17,2500	392	6 813	15:42
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	16:32
PTWP (PTW)	103,0000	5,64%	97,5000	103,0000	88,0000	3 241	301 635	16:33
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	45	2 323	16:10
PURE (PUR)	4,4000	-0,05%	4,4020	4,4960	4,1700	29 486	127 720	16:16
PZU	60,8400	-1,39%	61,8400	62,0000	60,8200	1 001 799	61 317 130	16:38
QNATECHNO (QNA)	28,3000	-5,03%	29,0000	29,0000	28,2000	770	22 110	15:30
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	16:24
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	4 415	47 283	16:03
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,1998	4,83%	0,1922	0,2185	0,1916	7 510 015	1 551 022	16:37
RAFAMET (RAF)	67,5000	-4,26%	70,5000	70,5000	67,5000	927	63 140	16:23
RAINBOW (RBW)	129,8000	0,70%	129,8000	132,0000	128,5000	36 025	4 690 159	16:38
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3000	0,62%	16,3500	16,3500	16,3000	16	262	16:33
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	2 034	10 420	15:04
REMAK (RMK)	13,2500	-2,93%	13,6500	13,6500	13,2500	171	2 269	16:18
RENDER (RND)	99,6000	-0,90%	100,0000	100,0000	97,8000	172	16 974	16:20
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	15:23
RYVU (RVU)	31,3000	-2,19%	32,0000	32,0000	31,1500	38 967	1 223 096	16:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	1 140	25 901	16:33
SANPL (SPL)	513,8000	0,23%	512,0000	519,0000	510,0000	22 358	11 493 955	16:38
SANTANDER (SAN)	30,9000	2,32%	30,5900	31,0200	30,3750	1 325	40 877	16:05
SANWIL (SNW)	1,3250	-0,38%	1,3300	1,3300	1,3000	178	236	16:12
SCPFL (SCP)	152,6000	1,60%	150,6000	152,8000	150,2000	1 966	298 757	15:33
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 940	50 467	16:26
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 644	59 499	15:49
SELVITA (SLV)	29,1000	0,34%	29,7000	30,0000	28,9000	63 384	1 860 624	16:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4840	13 474	6 664	16:19
SHOPER (SHO)	52,0000	0,00%	52,0000	54,0000	51,2000	18 569	978 208	16:19
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	5,1600	-4,09%	5,1600	5,1600	5,1600	40	206	16:32
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	26,9000	-3,58%	27,8000	28,0000	26,9000	3 543	96 508	16:03
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	1,22%	82,0000	83,8000	80,6000	35	2 869	15:38
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	15:42
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	14,0500	-6,33%	15,0500	15,0500	13,5500	33	470	16:12
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0900	-0,32%	3,0850	3,0950	3,0600	20 963	64 369	16:38
STALPROD (STP)	257,0000	-1,53%	260,0000	260,0000	253,0000	330	83 947	16:19
Reklama
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,6000	8,5200	2 317	19 882	16:12	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 228	3 996	16:13
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,3400	5,31%	7,0300	7,4300	6,9500	16 856	120 701	16:25
SYGNITY (SGN)	112,5000	2,74%	109,5000	114,0000	109,5000	3 936	442 377	16:35
SYNEKTIK (SNT)	199,1000	0,56%	198,0000	199,9000	193,0000	26 144	5 159 176	16:38
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	14:52
TATRY (TMR)	92,0000	-3,16%	92,0000	92,0000	92,0000	1	92	16:13
TAURONPE (TPE)	8,7060	2,76%	8,4700	8,7700	8,4120	2 102 396	18 208 440	16:38
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:30
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	2 442	1 710	15:57
TESGAS (TSG)	2,3600	-1,26%	2,3900	2,4000	2,3600	5 610	13 429	16:26
TEXT (TXT)	55,8500	-1,59%	57,0000	58,8000	55,6000	80 503	4 584 103	16:38
TORPOL (TOR)	37,0000	-1,33%	37,6000	37,8500	36,8000	5 145	191 198	16:38
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0500	4,14%	8,6900	9,1900	8,6400	591 683	5 335 195	16:37
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	33 147	73 332	16:35
TRANSPOL (TRN)	4,2200	-1,63%	4,2800	4,4300	4,2200	12 685	54 582	15:37
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	18	62	15:30
TSGAMES (TEN)	83,8000	-0,24%	83,0000	84,8000	82,6000	15 373	1 285 346	16:38
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,4500	1,78%	11,3500	11,5500	11,0000	2 587	29 359	16:15
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,3500	16 801	192 278	15:38
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,6600	-3,53%	7,9400	7,9400	7,5800	4 370	33 202	16:29
UNIMOT (UNT)	141,4000	-1,39%	143,0000	143,0000	141,2000	2 824	401 795	16:36
URTESTE (URT)	48,8000	6,09%	47,0000	49,5000	45,5000	238	11 331	16:17
VERCOM (VRC)	120,4000	-0,50%	120,8000	121,0000	119,2000	4 154	501 476	16:25
VIGOPHOTN (VGO)	508,0000	-1,55%	512,0000	512,0000	508,0000	93	47 296	16:34
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 340	94 726	16:09
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	16:18
VIVID (VVD)	0,5180	-1,52%	0,5260	0,5260	0,5180	7 478	3 912	16:27
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	4 529	200 150	16:36
VOXEL (VOX)	163,6000	-0,73%	164,8000	165,0000	163,6000	1 235	202 830	16:20
VRG	3,7700	-1,05%	3,8000	3,8000	3,7700	6 096	23 126	15:44
WARIMPEX (WXF)	2,5900	-0,77%	2,5900	2,6000	2,5900	6 977	18 124	16:34
WASKO (WAS)	1,7650	-1,12%	1,7100	1,7850	1,7000	22 534	38 854	16:06
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	15:30
WIELTON (WLT)	5,8900	-0,17%	5,9400	5,9400	5,8500	577 668	3 405 476	16:38
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,4000	5 235	35 185	16:20
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	81,7000	-1,68%	83,4000	84,3000	81,2000	29 419	2 448 558	16:36
WITTCHEN (WTN)	18,9800	-0,63%	19,1200	19,2000	18,5800	11 721	221 215	16:38
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	78,3000	-1,01%	79,1000	80,0000	78,1000	1 006	79 621	16:34
XTRADEBDM (XTB)	70,1200	-5,98%	73,8000	73,9600	69,9400	1 352 819	96 201 250	16:38
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7200	-0,78%	21,9100	21,9100	21,6100	575 305	12 499 004	16:38
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8520	0,8480	17 380	14 766	16:28
ZEPAK (ZEP)	24,9000	0,81%	25,0000	25,0000	24,4500	20 911	515 430	16:32
ZREMB (ZRE)	6,2900	-6,12%	6,5500	6,6400	6,2500	117 082	748 385	16:31
ZUE	10,0000	1,63%	9,8400	10,3000	9,7200	196 007	1 959 182	15:50

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.