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	106 814,17	-1,60%	109 323,37	109 323,37	106 628,90	108 552,82	1 139 096 630	16:35
WIG20	2 908,15	-1,85%	2 983,63	2 987,08	2 901,84	2 962,94	979 021 458	16:50
WIG30	3 752,62	-1,87%	3 854,51	3 854,51	3 746,00	3 823,99	1 071 436 224	16:50
mWIG40	8 002,24	-1,22%	8 142,61	8 148,34	7 990,26	8 101,42	165 595 677	16:35
sWIG80	29 321,66	-0,49%	29 553,52	29 623,58	29 296,12	29 467,35	59 195 396	16:35
WIG-BANKI	17 504,03	-1,84%	17 987,68	17 987,68	17 444,95	17 831,24	230 027 363	16:35
WIG-BUDOW	8 507,75	-3,38%	8 803,20	8 837,15	8 486,01	8 804,98	48 042 853	16:35
WIG-CHEMIA	8 084,81	-1,95%	8 274,58	8 274,58	8 072,80	8 245,67	4 633 577	16:35
WIG-ENERG	4 433,08	-3,02%	4 545,88	4 551,41	4 370,20	4 571,31	66 091 941	16:35
WIG-INFO	9 826,35	-1,22%	10 048,94	10 073,82	9 805,74	9 947,92	24 644 058	16:35
WIG-MEDIA	7 058,04	-0,56%	7 133,96	7 207,97	7 048,94	7 098,02	2 025 046	16:35
WIG-NRCHOM	5 609,46	-0,58%	5 656,58	5 665,95	5 583,98	5 642,01	3 700 521	16:35
WIG-PALIWA	9 160,30	0,48%	9 188,46	9 243,14	9 062,93	9 116,58	118 328 643	16:35
WIG-Poland	112 339,14	-0,96%	112 342,21	112 342,21	112 339,14	113 425,95	1 107 935 694	15:15
WIG-SPOZYW	2 917,78	-1,29%	2 945,37	2 956,63	2 912,17	2 956,06	1 450 920	16:35
WIG20lev	585,06	-3,65%	615,42	616,83	581,90	607,20	900 437 079	16:35
WIG20short	2 904,21	1,89%	2 832,95	2 911,63	2 829,63	2 850,41	900 437 079	16:35
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	251 740 205	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	165 942 754	11:00
mWIG40TR	12 417,19	-1,22%	12 635,09	12 643,90	12 398,59	12 571,08	165 595 677	16:35
mWIG40TRlv	19 564,77	-2,48%	20 260,30	20 288,42	19 505,40	20 063,24	165 595 677	16:35
mWIG40TRsh	2 330,12	1,30%	2 290,25	2 333,52	2 288,64	2 300,29	165 595 677	16:35
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	59 292 598	11:00
sWIG80TR	45 426,99	-0,49%	45 786,22	45 894,76	45 387,43	45 652,70	59 195 396	16:35
WIG140	2 071,45	-1,63%	2 120,99	2 120,99	2 067,82	2 105,71	1 125 228 152	16:35
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	905 681 011	11:00
WIG20TR	6 251,37	-1,80%	6 410,52	6 417,94	6 234,80	6 366,08	900 437 079	16:35
WIG20TRlev	5 380,23	-3,64%	5 659,40	5 672,41	5 351,16	5 583,46	900 437 079	16:35
WIG20TRsht	2 717,36	1,87%	2 650,68	2 724,30	2 647,57	2 667,37	900 437 079	16:35
WIG30TR	7 918,23	-1,85%	8 132,17	8 132,17	7 903,24	8 067,80	990 748 366	16:35
WIG-CEE	2 463,51	-1,61%	2 469,50	2 469,50	2 463,51	2 503,70	1 961 980	15:15
WIGdiv	2 369,57	-1,10%	2 410,78	2 413,66	2 366,01	2 395,81	216 216 117	16:35
WIGdivplus	2 181,79	-1,54%	2 230,80	2 230,80	2 175,52	2 215,86	413 114 995	16:35
WIG.GAMES	17 428,08	-0,72%	17 668,85	17 722,18	17 409,74	17 554,99	44 205 468	16:35
WIG-GORNIC	4 419,77	-2,63%	4 573,85	4 578,49	4 409,67	4 539,09	73 171 536	16:35
WIG-GRY	21 407,45	-1,60%	21 983,23	21 999,67	21 407,45	21 756,05	48 545 452	16:35
WIGind	17 150,98	-0,61%	17 313,91	17 338,53	17 137,31	17 256,40	19 116 462	16:35
WIG-LEKI	3 410,04	-0,51%	3 424,20	3 433,25	3 377,38	3 427,51	2 524 589	16:35
WIGmed	19 380,11	-0,11%	19 516,18	19 579,72	19 280,87	19 400,88	32 808 722	16:35
WIG-MOTO	8 504,54	-0,95%	8 650,21	8 673,39	8 469,03	8 586,17	2 985 377	16:35
WIG.MS-BAS	17 511,02	-3,16%	18 037,55	18 100,28	17 483,22	18 082,12	134 706 582	16:35
WIG.MS-ECM	8 790,79	-1,50%	9 002,64	9 014,46	8 764,92	8 924,99	248 034 308	16:35
WIG.MS-FIN	20 754,81	-1,99%	21 345,05	21 346,36	20 664,39	21 175,19	246 554 692	16:35
WIG-ODZIEZ	11 716,93	-2,63%	12 127,71	12 140,18	11 651,95	12 033,63	60 136 603	16:35
WIGtechTR	18 248,42	-0,97%	18 580,64	18 580,64	18 248,42	18 426,29	113 324 741	16:35
WIG-Ukrain	522,35	-2,59%	530,51	530,51	522,35	536,23	1 418 629	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-2,02%	2,4300	2,4500	2,4200	5 100	12 373	16:31	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	9	7	15:40
11BIT (11B)	187,5000	0,81%	186,1000	189,6000	186,0000	8 523	1 606 328	16:33
3RGAMES (3RG)	1,0100	14,25%	0,8840	1,0600	0,8840	1 166 335	1 167 193	16:35
4MASS (4MS)	4,6350	-1,38%	4,6700	4,7400	4,6250	12 426	58 412	16:23
ABPL (ABE)	94,5000	-1,77%	96,2000	96,7000	94,5000	2 602	247 620	16:35
ACAUTOGAZ (ACG)	27,2000	0,00%	27,0000	27,4000	27,0000	708	19 324	16:11
ACTION (ACT)	26,1500	-1,32%	26,5000	26,5000	25,3500	13 616	352 209	16:28
ADIUVO (ADV)	0,8280	-0,48%	0,8360	0,8560	0,8260	19 698	16 335	15:28
AGORA (AGO)	9,3000	-1,06%	9,3000	9,4800	9,3000	4 796	44 647	16:26
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	757	3 697	13:07
AIGAMES (ALG)	0,9100	0,00%	0,9100	0,9100	0,9080	990	901	15:47
AILLERON (ALL)	19,9000	-0,30%	20,0000	20,1000	19,7400	2 505	49 867	16:32
AIRWAY (AWM)	0,4195	1,08%	0,4150	0,4480	0,4100	918 181	392 063	16:24
ALIOR (ALR)	100,7500	-1,90%	102,9000	103,9000	100,4500	283 487	28 787 866	16:35
ALLEGRO (ALE)	36,3700	0,19%	36,4000	37,0800	36,0650	1 626 529	59 479 694	16:35
ALTA (AAT)	2,1800	2,83%	2,1700	2,1900	2,1200	24 877	54 025	16:24
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	13 092	24 732	13:11
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	4 884	106 052	16:27
AMICA (AMC)	57,7000	-3,35%	59,7000	59,7000	57,5000	8 696	511 603	16:20
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,3000	0,00%	15,3000	15,4400	15,2400	95 342	1 458 951	16:33
ANSWEAR (ANR)	28,8500	0,52%	29,3500	29,4000	28,7000	6 541	188 735	16:34
APATOR (APT)	21,0000	-1,18%	21,3000	21,4000	20,9000	31 106	657 942	16:27
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	274	5 262	15:45
APSENERGY (APE)	2,7300	5,41%	2,5900	2,7500	2,5900	6 824	18 484	15:51
ARCHICOM (ARH)	49,0000	-1,01%	49,4000	49,8000	48,5000	1 067	52 452	16:18
ARCTIC (ATC)	11,5800	-0,17%	11,6200	11,7400	11,4200	18 736	216 615	16:07
ARLEN (ARL)	37,3000	-0,48%	37,4900	37,8800	37,0000	14 826	556 077	16:35
ARTIFEX (ART)	15,4800	0,00%	15,4600	15,5200	15,2800	2 280	35 210	16:29
ASBIS (ASB)	28,1600	-0,14%	28,3000	28,7400	27,7400	94 162	2 659 035	16:32
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,0000	-0,90%	88,2000	89,8000	88,0000	882	77 835	16:34
ASSECOPOL (ACP)	202,6000	-1,94%	206,6000	209,6000	201,2000	29 816	6 076 605	16:34
ASSECOSEE (ASE)	76,3000	-0,91%	77,0000	77,5000	76,2000	2 468	189 895	16:35
ASTARTA (AST)	47,1500	-2,38%	48,0000	48,0000	47,1000	22 891	1 090 736	16:30
ATAL (1AT)	58,7000	0,69%	58,3000	59,6000	58,3000	13 514	799 852	16:34
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	3 258	10 406	16:12
ATLANTAPL (ATP)	16,0000	-1,23%	16,1000	16,2500	16,0000	288	4 648	15:24
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	13:41
ATMGRUPA (ATG)	3,8000	-0,52%	3,8200	3,8200	3,7800	5 792	21 957	15:35
ATREM (ATR)	43,0000	3,86%	41,4000	43,8000	41,4000	9 631	412 357	16:35
AUTOPARTN (APR)	20,3500	0,74%	20,3500	20,6500	20,2000	71 348	1 451 606	16:34
BBIDEV (BBD)	5,3500	-3,60%	5,5500	5,5500	5,3500	487	2 695	15:42
BENEFIT (BFT)	3 385,0000	-1,60%	3 455,0000	3 470,0000	3 365,0000	8 060	27 749 890	16:34
BEST (BST)	25,4000	-2,31%	26,0000	27,0000	25,4000	2 450	63 827	15:51
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	13:21
BIGCHEESE (BCS)	14,9000	6,28%	14,0200	15,1600	13,9200	36 752	540 915	16:34
BIOCELTIX (BCX)	108,8000	-1,09%	111,0000	111,0000	107,2000	2 850	311 805	16:24
BIOMAXIMA (BMX)	13,4500	-2,54%	13,8000	13,8000	13,4500	3 425	46 707	16:23
BIOMEDLUB (BML)	4,9500	-1,39%	5,0000	5,0400	4,9500	46 521	231 017	16:35
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	29	497	15:37
BIOTON (BIO)	4,3300	5,10%	4,1200	4,4300	4,1200	384 841	1 628 607	16:35
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	14 365	461 920	16:33
BNPPPL (BNP)	103,5000	-0,48%	105,0000	105,0000	103,5000	7 949	826 272	16:18
BOGDANKA (LWB)	24,1000	0,42%	24,3000	24,6500	24,0000	29 260	708 550	16:28
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 355	9 344	14:55
BORYSZEW (BRS)	6,1600	-2,53%	6,3200	6,3400	6,1600	33 710	210 408	16:27
BOS	10,1800	-2,12%	10,4000	10,5000	10,1800	11 727	120 109	16:33
BOWIM (BOW)	4,4000	-1,57%	4,4900	4,5600	4,4000	18 054	79 819	16:07
BRAND24 (B24)	58,0000	-2,68%	59,6000	59,8000	58,0000	51	3 032	15:10
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	582,4000	-5,79%	620,0000	620,8000	580,0000	61 946	36 712 844	16:35
BUMECH (BMC)	8,4700	-1,17%	8,5000	8,8300	8,4100	21 238	182 939	16:29
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	15:30
CAPITEA (CAP)	0,4545	-1,09%	0,4545	0,4595	0,4490	43 591	19 751	16:08
CAPTORTX (CTX)	44,7000	9,29%	42,9000	46,7000	42,9000	20 429	906 288	16:32
CASPAR (CSR)	3,9200	-1,01%	3,9400	3,9400	3,9200	517	2 032	15:31
CAVATINA (CAV)	14,4500	3,96%	14,0000	14,6500	13,8000	2 096	29 536	16:22
CCC	200,8000	-3,69%	210,5000	211,5000	199,8500	151 629	30 906 774	16:35
Reklama
CCENERGY (CCE)	0,3200	3,90%	0,3200	0,3200	0,3200	10	3	15:30	Reklama
CDPROJEKT (CDR)	248,7000	-1,82%	255,3000	256,9000	248,2000	160 418	40 331 741	16:35
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,0000	71	713	15:28
CELTIC (CPD)	5,8400	-2,01%	5,8000	6,0400	5,8000	4 071	23 659	16:32
CEZ	214,2000	0,09%	216,4000	216,4000	214,2000	414	88 710	15:57
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	15:30
CIGAMES (CIG)	2,8800	0,35%	2,8700	2,9500	2,8200	486 727	1 398 998	16:35
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	16:25
CLNPHARMA (CLN)	23,7000	-1,46%	24,2000	24,2000	23,6500	6 998	167 117	16:20
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3700	-2,47%	2,4300	2,4300	2,3000	95 965	223 958	16:32
COGNOR (COG)	7,3000	0,69%	7,4450	7,4450	7,2500	18 426	135 089	16:35
COLUMBUS (CLC)	6,6600	-1,62%	6,8000	6,8800	6,6500	41 654	280 071	16:29
COMP (CMP)	269,0000	-2,18%	275,0000	277,0000	263,0000	10 033	2 756 035	15:48
COMPERIA (CPL)	4,6200	-1,70%	4,8000	4,9800	4,5200	5 706	26 882	16:02
COMPREMUM (CPR)	0,8780	-1,79%	0,8940	0,9120	0,8700	36 688	32 376	16:06
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	30 265	15 130	15:04
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	480,0000	4,12%	464,0000	490,0000	457,0000	1 658	781 131	16:34
CREOTECH (CRI)	288,5000	-1,03%	292,0000	296,5000	284,0000	2 657	766 250	16:21
CYBERFLKS (CBF)	165,6000	4,55%	158,6000	167,8000	157,6000	13 995	2 304 119	16:33
CYFRPLSAT (CPS)	15,1200	-3,08%	15,6000	15,6350	15,1050	1 100 967	16 797 024	16:35
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	53,0000	-2,93%	54,4000	54,6000	52,6000	14 643	788 102	16:35
DATAWALK (DAT)	103,5800	-6,60%	111,0000	112,2000	100,0400	43 325	4 514 006	16:32
DBENERGY (DBE)	11,3000	-1,74%	11,5000	11,5000	11,0500	208	2 356	16:17
DEBICA (DBC)	82,9000	-0,60%	83,4000	83,5000	82,9000	1 025	85 262	16:15
DECORA (DCR)	71,8000	-0,55%	72,2000	72,8000	71,0000	989	71 093	16:24
DEKPOL (DEK)	70,2000	-3,31%	72,2000	72,6000	70,2000	1 308	93 731	15:48
DELKO (DEL)	6,7800	0,00%	6,7800	6,8800	6,7800	1 108	7 529	16:27
DEVELIA (DVL)	8,5000	-2,30%	8,7000	8,7500	8,5000	128 767	1 098 224	16:33
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	176,3500	-0,37%	178,0000	178,8000	174,1500	56 868	10 090 044	16:35
DIGITANET (DIG)	81,7000	-2,39%	83,2000	83,3000	81,3000	2 419	198 847	16:34
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	495,8000	-3,16%	513,4000	520,6000	494,6000	267 888	134 205 067	16:35
DMGROUP (DMG)	3,6400	0,28%	3,6300	3,7100	3,6200	7 654	27 731	15:44
DOMDEV (DOM)	243,0000	0,41%	242,0000	244,5000	239,5000	2 417	587 439	16:35
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	13:17
ECBSA (ECB)	31,9000	-2,30%	32,5500	32,6500	31,9000	2 404	77 638	16:33
ECHO (ECH)	5,3000	-1,12%	5,3200	5,3800	5,2200	12 099	63 955	16:27
EDINVEST (EDI)	6,4000	4,92%	6,1000	6,4000	6,0000	7 184	44 028	16:35
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	53,0000	8,16%	49,0000	54,7000	47,6000	108 454	5 543 696	16:35
ELKOP (EKP)	2,4700	0,00%	2,4000	2,4700	2,3900	3 677	8 831	16:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	18,9300	-3,62%	19,7000	19,9100	18,9100	231 802	4 436 376	16:35
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	324	6 480	14:58
ENERGA (ENG)	12,6600	0,00%	12,6000	12,7000	12,5400	14 487	183 097	16:35
ENERGOINS (ENI)	2,3000	4,07%	2,1900	2,3900	2,1800	138 691	320 719	15:56
ENTER (ENT)	55,4000	-1,77%	56,4000	57,3000	55,0000	5 255	291 544	16:35
EQUNICO (EQU)	0,7480	0,81%	0,7660	0,7700	0,7200	8 404	6 234	16:35
ERBUD (ERB)	33,6000	-0,59%	33,6500	34,0000	33,5000	5 531	186 189	16:27
ERG	46,0000	-3,36%	46,0000	46,0000	46,0000	1	46	15:23
ESOTIQ (EAH)	38,0000	-0,26%	37,5000	38,2000	37,3000	4 713	177 787	16:30
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5000	-2,17%	4,6000	4,6000	4,4000	57 075	255 924	16:19
EUROCASH (EUR)	8,3300	-0,12%	8,3700	8,4400	8,3100	115 130	961 092	16:35
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,7000	0,00%	24,0000	24,2000	23,7000	1 641	39 332	16:27
FABRITY (FAB)	28,4000	0,71%	28,2000	28,5000	28,2000	159	4 501	16:21
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	13:10
FERRO (FRO)	36,0000	1,69%	35,7000	36,5000	35,7000	11 493	413 767	16:30
FMG	121,0000	1,26%	119,5000	124,0000	117,0000	175	21 285	14:29
FON	#0,7600	0,00%	-	-	-	-	-	15:50
FORTE SA (FTE)	28,9000	-4,30%	30,3000	30,3000	27,8000	9 747	281 444	16:20
Reklama
GAMEOPS (GOP)	15,0200	-4,33%	15,4800	15,4800	14,0200	24 512	368 083	16:27	Reklama
GAMFACTOR (GIF)	6,8200	-1,16%	6,7600	7,0000	6,6600	15 286	104 869	16:27
GENOMTEC (GMT)	6,9400	6,77%	6,5200	7,0400	6,5200	43 043	297 167	16:30
GETIN (GTN)	0,5350	-0,93%	0,5480	0,5530	0,5300	911 047	487 820	16:31
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,6000	-0,19%	53,2500	53,7500	53,0000	57 046	3 042 917	16:35
GREENX (GRX)	1,9160	-2,24%	1,9200	1,9580	1,9100	650 364	1 253 394	16:35
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6950	2,6600	28 761	77 006	16:17
GRODNO (GRN)	10,3000	7,29%	9,5200	10,4000	9,3600	21 316	212 783	16:26
GRUPAAZOTY (ATT)	18,9800	-2,57%	19,5000	19,5800	18,9400	231 391	4 425 058	16:35
GRUPRACUJ (GPP)	65,6000	1,23%	64,8000	67,3000	64,8000	2 122	140 655	16:35
GTC	4,3000	0,94%	4,2100	4,3000	4,2100	13 606	57 878	16:27
HANDLOWY (BHW)	109,6000	-1,79%	111,6000	111,6000	109,0000	18 627	2 043 911	16:33
HARPER (HRP)	6,1200	-6,42%	6,5400	6,5400	6,0400	16 663	103 077	16:26
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	13:12
HERKULES (HRS)	1,2400	-4,25%	1,2950	1,2950	1,2350	37 854	47 145	16:02
HUUUGE-S144 (HUGE)	19,3400	0,42%	19,2600	19,4000	19,2000	19 523	376 260	16:20
HYDROTOR (HDR)	20,7000	0,98%	20,8000	20,8000	20,4000	463	9 584	16:31
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8500	-2,04%	29,4000	29,4000	28,1500	2 052	58 673	16:18
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,4000	-2,22%	27,0000	27,0000	26,0000	1 497	39 554	16:04
IMMOBILE (GKI)	3,3100	-4,34%	3,4600	3,4600	3,2300	68 198	226 867	16:29
IMPERIO (IMP)	1,3300	-5,00%	1,4000	1,4300	1,3000	55 964	75 242	15:44
IMS	3,4200	-2,29%	3,5500	3,5500	3,4100	12 486	43 122	16:34
INC	1,9550	-3,22%	2,0000	2,0000	1,9000	2 483	4 858	16:25
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	331,0000	0,00%	328,0000	331,5000	328,0000	5 413	1 786 527	16:35
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,0000	2 527	17 811	16:24
INSTALKRK (INK)	40,6000	-0,98%	41,3000	41,3000	40,6000	2 956	120 440	16:28
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	16:33
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	13:15
INTERCARS (CAR)	570,0000	-1,55%	582,0000	583,0000	567,0000	2 193	1 258 753	16:34
INTERSPPL (IPO)	0,3600	0,56%	0,3710	0,3710	0,3600	2 778	1 000	16:23
INTROL (INL)	7,2200	-0,82%	7,3000	7,4000	7,2200	4 028	29 483	16:05
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	#26,6000	-5,00%	-	-	-	-	-	16:17
IZOLACJA (IZO)	3,8000	-0,52%	3,8200	3,8500	3,8000	10 525	40 412	14:09
IZOSTAL (IZS)	2,9400	2,80%	2,9000	3,0100	2,8800	437 435	1 291 434	16:30
JRH	4,9900	-0,20%	5,0000	5,0000	4,9000	707	3 464	14:50
JSW	25,5800	-4,55%	27,0000	27,2800	25,4300	504 111	13 119 430	16:35
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9100	-0,66%	0,9100	0,9160	0,9100	1 656	1 514	15:45
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,7000	-2,21%	18,1000	18,1000	17,7000	11 620	207 294	16:28
KETY (KTY)	884,5000	-2,10%	909,5000	910,0000	883,0000	9 237	8 254 815	16:35
KGHM (KGH)	132,1000	-2,80%	136,7500	137,2500	131,9000	433 049	58 029 904	16:35
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,2500	-1,35%	18,5000	18,5000	18,1000	5 774	105 162	16:24
KOGENERA (KGN)	61,6000	-2,53%	63,2000	63,7000	61,6000	3 440	213 721	16:29
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 888	36 201	15:13
KPPD (KPD)	31,4000	2,61%	30,6000	31,4000	30,6000	7	218	14:25
KRAKCHEM (KCH)	0,9400	-0,42%	0,9260	0,9400	0,9020	4 987	4 617	16:15
KRKA (KRK)	850,0000	-5,56%	862,0000	862,0000	824,0000	482	405 938	15:25
KRUK (KRU)	404,1000	-1,87%	414,0000	416,7000	402,2000	21 349	8 695 823	16:35
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9700	1,37%	2,9300	2,9700	2,9000	2 208	6 465	15:22
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:24
LARQ (LRQ)	1,7400	-0,85%	1,7900	1,7900	1,6950	1 997	3 386	16:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8100	1 915	5 404	16:12
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2380	-1,24%	0,2410	0,2410	0,2320	16 247	3 829	16:23
LIBET (LBT)	1,4400	5,88%	1,3600	1,4400	1,3600	5 948	8 524	15:49
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	329	7 233	14:38
LPP	15 730,0000	-2,33%	16 150,0000	16 245,0000	15 625,0000	1 654	26 146 820	16:35
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,0000	26,0000	25,0000	1 409	36 411	15:37	Reklama
LUBAWA (LBW)	9,0850	-1,03%	9,2400	9,3250	9,0400	189 485	1 725 159	16:34
MABION (MAB)	9,5800	0,10%	9,7100	9,7100	9,5500	8 630	82 842	16:35
MAKARONPL (MAK)	19,2400	-1,74%	19,6400	19,7000	19,0400	1 994	38 587	16:27
MANGATA (MGT)	65,0000	0,31%	64,8000	66,2000	64,8000	276	17 993	15:54
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	2,89%	7,6400	7,8200	7,6200	18 363	142 351	16:17
MAXCOM (MXC)	6,2600	-1,88%	6,4000	6,4000	6,1600	192	1 196	16:07
MBANK (MBK)	866,0000	-1,25%	877,0000	889,8000	862,6000	19 994	17 454 956	16:35
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,8000	3,83%	29,5000	29,8000	29,2000	23 209	686 630	16:14
MDIENERGIA (MDI)	1,1100	0,00%	1,1150	1,1150	1,0800	4 618	5 078	16:09
MEDICALG (MDG)	33,5000	0,00%	33,6500	33,8000	32,6000	19 129	635 563	16:34
MEDINICE (ICE)	7,7700	-2,88%	7,8800	7,9000	7,7600	10 847	84 841	16:11
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	15:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,6000	507	15 617	16:15
MERCATOR (MRC)	47,6500	-0,52%	48,0000	48,3000	47,2000	2 666	127 350	16:27
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	565	14 596	16:32
MEXPOLSKA (MEX)	3,6400	-1,62%	3,6500	3,6600	3,6400	2 666	9 740	14:44
MFO	34,0000	-0,87%	34,3000	34,3000	33,5000	1 592	53 857	16:27
MILKILAND (MLK)	1,9700	-0,51%	1,9450	1,9800	1,9000	28 263	54 219	16:34
MILLENNIUM (MIL)	14,9000	-1,26%	15,0800	15,2200	14,8100	759 341	11 438 795	16:35
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	44	37	15:12
MIRBUD (MRB)	14,1000	-2,08%	14,3800	14,4500	14,0500	94 624	1 354 697	16:35
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,2200	-3,80%	16,9200	16,9800	16,2000	15 431	253 149	16:34
MOBRUK (MBR)	297,5000	1,71%	296,5000	299,0000	293,5000	9 972	2 965 142	16:35
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 000	1 450	15:04
MOL	32,9000	0,00%	32,9000	32,9600	32,5800	1 100	36 153	16:16
MOLECURE (MOC)	7,7700	-2,02%	7,9300	7,9900	7,3300	129 803	1 002 349	16:31
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 712	8 697	13:02
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	102	1 531	14:11
MOSTALWAR (MSW)	7,7600	-2,02%	7,8800	7,9400	7,6000	5 414	41 748	16:32
MOSTALZAB (MSZ)	6,1500	1,99%	6,0500	6,1800	6,0500	61 179	374 338	16:29
MOVIEGAME (MOV)	13,7200	-1,01%	13,8400	13,8400	13,3000	3 240	44 280	16:34
MURAPOL (MUR)	40,6000	0,00%	40,6000	41,1500	40,4000	5 362	217 722	16:34
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	13:06
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5500	-1,16%	2,5750	2,5800	2,5300	10 534	26 826	16:27
NEUCA (NEU)	664,0000	-0,90%	669,0000	672,0000	660,0000	758	504 085	16:31
NEWAG (NWG)	69,6000	-1,14%	70,4000	70,5000	69,3000	3 129	218 200	16:32
NEXITY (NXG)	2,1600	-13,60%	2,4000	2,5000	2,1600	2 745	6 258	16:35
NOCTILUCA (NCL)	100,0000	-1,96%	102,0000	102,0000	99,8000	1 878	190 461	16:22
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3020	-2,11%	1,3300	1,3300	1,3000	50 917	67 135	16:23
NOVITA (NVT)	99,0000	4,43%	96,0000	100,0000	94,2000	621	60 190	16:22
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	10 993	7 120	15:17
NTTSYSTEM (NTT)	10,6500	-3,18%	10,9500	11,1000	10,6000	4 294	46 575	16:34
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	13:20
ONDE (OND)	10,1200	0,20%	10,1800	10,1800	10,0000	6 262	63 111	16:28
ONESANO (ONO)	0,8920	0,45%	0,9000	0,9220	0,8920	3 090	2 785	15:27
OPONEO.PL (OPN)	93,0000	-0,43%	93,4000	93,4000	87,8000	12 682	1 160 404	16:24
OPTEAM (OPM)	3,9400	0,51%	3,9200	3,9400	3,9200	1 993	7 813	14:58
ORANGEPL (OPL)	8,7760	-1,88%	8,9820	8,9940	8,7020	827 942	7 256 819	16:35
ORCOGROUP (OPG)	4,6800	-0,43%	4,3000	4,6800	4,3000	1 800	7 854	16:24
ORZBIALY (OBL)	37,2000	-3,63%	38,0000	38,0000	37,2000	2 140	79 638	15:30
OTLOG (OTS)	14,7000	-1,08%	14,8400	14,8800	14,0200	2 047	29 608	16:32
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	2,5700	-0,39%	2,5700	2,5700	2,5700	9	23	16:24
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 690	27 557	14:37
PASSUS (PAS)	61,0000	-2,56%	61,8000	62,0000	60,0000	3 765	229 136	16:22
PATENTUS (PAT)	3,4700	-0,57%	3,4400	3,4800	3,4000	3 884	13 273	16:04
PBG	#0,0200	11,11%	-	-	-	-	-	13:48
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	15:30
PCCEXOL (PCX)	2,5700	0,39%	2,5900	2,6000	2,5700	4 375	11 268	16:24
PCCROKITA (PCR)	69,4000	-0,72%	69,9000	70,0000	69,2000	1 473	102 563	16:28
PCFGROUP (PCF)	5,0100	0,20%	5,0000	5,0900	5,0000	24 474	123 194	16:33
PEKABEX (PBX)	17,0000	-5,56%	18,0000	18,2000	16,7500	14 457	247 957	16:35
PEKAO (PEO)	198,3500	-2,10%	204,0000	205,0000	197,2000	361 667	72 397 171	16:35
PEPCO (PCO)	22,1200	-1,43%	22,3500	22,8800	22,0700	1 346 084	30 238 850	16:35
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	12,0500	-3,75%	12,2700	12,3500	11,8200	3 826 291	45 985 657	16:35
PGFGROUP (PGV)	0,5000	-4,21%	0,5020	0,5220	0,4820	51 872	25 840	16:15
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	208	736	16:33
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	3 059	30 492	15:05
PHOTON (PEN)	3,1600	-0,32%	3,1300	3,1700	3,1100	1 017	3 178	16:07
PKNORLEN (PKN)	83,6200	0,49%	83,2500	84,8400	82,7000	1 411 882	117 892 102	16:35
PKOBP (PKO)	80,4800	-2,31%	83,0000	83,1600	80,1000	937 076	76 164 290	16:35
PKPCARGO (PKP)	15,8500	-0,50%	16,1200	16,1500	15,7100	25 215	401 601	16:34
PLAYWAY (PLW)	284,5000	1,61%	281,0000	288,0000	279,0000	2 252	639 966	16:31
PLAZACNTR (PLZ)	3,1300	4,33%	3,0200	3,1800	2,8700	95 424	293 003	16:30
PMPG (PGM)	2,3100	-0,43%	2,3200	2,3200	2,2200	57	130	16:10
POLENERGIA (PEP)	60,2000	2,03%	59,2000	60,4000	59,0000	7 422	441 493	15:59
POLICE (PCE)	8,9200	-1,55%	9,0400	9,0600	8,9200	271	2 449	14:57
POLIMEXMS (PXM)	4,6150	-3,85%	4,7700	4,8400	4,5650	378 099	1 767 878	16:34
POLTREG (PTG)	32,8000	2,50%	31,7000	32,8000	31,1000	478	15 165	16:31
POLWAX (PWX)	1,5850	2,92%	1,5700	1,5850	1,5400	68 501	106 999	16:33
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	-2,61%	22,4000	22,4000	22,4000	1	22	13:53
PROJPRZEM (PJP)	17,0000	-1,73%	17,3000	17,3000	16,9000	479	8 249	15:45
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	26 676	28 277	16:25
PTWP (PTW)	104,0000	-3,70%	108,0000	108,0000	103,0000	124	13 177	15:39
PULAWY (ZAP)	50,0000	0,00%	50,4000	50,6000	50,0000	353	17 743	16:31
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	16:34
PZU	61,4200	-1,73%	62,6800	62,9400	61,0600	1 011 584	62 314 583	16:35
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	205	5 710	16:22
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	15:30
QUERCUS (QRS)	11,4000	-1,72%	11,6000	11,6000	11,4000	291 236	3 335 087	16:03
RAEN (RAE)	0,3315	-2,21%	0,3390	0,3655	0,3300	232 149	81 246	15:39
RAFAMET (RAF)	69,0000	-2,82%	72,0000	72,0000	69,0000	350	24 260	16:25
RAINBOW (RBW)	127,3000	-0,70%	129,9000	130,9000	127,1000	53 048	6 829 995	16:34
RANKPROGR (RNK)	4,7900	-2,84%	4,8650	4,8650	4,7500	8 145	39 174	16:34
RAWLPLUG (RWL)	16,0000	-1,23%	16,2000	16,3500	16,0000	242	3 920	16:02
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	16:17
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1800	1,17%	5,1200	5,1800	5,1200	5 006	25 631	16:26
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	17	221	16:20
RENDER (RND)	81,8000	-0,24%	82,2000	82,2000	80,2000	71	5 810	16:23
ROPCZYCE (RPC)	27,3000	0,37%	27,2000	27,7000	27,2000	686	18 875	15:47
RYVU (RVU)	31,1500	0,65%	31,1000	31,7000	31,0500	32 826	1 030 089	16:31
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,2000	0,00%	23,4000	23,5000	23,2000	11 017	255 693	16:26
SANPL (SPL)	527,2000	-1,93%	540,0000	544,6000	525,0000	37 035	19 698 169	16:35
SANTANDER (SAN)	32,5500	0,46%	32,9000	32,9000	32,5000	348	11 337	16:18
SANWIL (SNW)	1,3250	1,15%	1,3100	1,3600	1,2750	64 058	82 230	16:25
SCPFL (SCP)	158,8000	-0,75%	160,0000	162,0000	156,0000	704	111 704	16:26
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4400	0,48%	8,4200	8,4600	8,4000	4 738	39 955	16:35
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,7000	35,2000	455	16 072	15:07
SELVITA (SLV)	35,7000	0,00%	37,0000	37,6000	35,2000	90 016	3 287 770	16:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4840	0,00%	0,4840	0,4890	0,4730	26 160	12 662	16:29
SHOPER (SHO)	48,1000	-0,62%	48,0000	48,9000	47,4000	10 187	487 885	16:30
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	13:28
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6400	-3,19%	1,6620	1,6620	1,6120	9 693	15 792	15:35
SKARBIEC (SKH)	27,2000	-2,51%	27,5000	27,8000	27,2000	777	21 362	15:45
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,0000	0,25%	79,8000	80,0000	78,8000	275	21 751	13:17
SOHODEV (SHD)	0,4000	-2,44%	0,3880	0,4000	0,3880	12	5	15:53
SONEL (SON)	18,0000	1,69%	17,7000	18,0000	17,7000	1 102	19 693	15:44
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	630,0000	1,61%	618,0000	632,0000	618,0000	83	51 778	16:09
STALEXP (STX)	3,1250	-0,48%	3,1400	3,1400	3,1100	15 200	47 462	16:33
STALPROD (STP)	253,0000	1,20%	249,0000	253,0000	249,0000	253	63 659	13:46
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,5800	5 931	51 369	16:27
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,3100	-0,95%	7,3900	7,4400	7,1700	2 658	19 560	16:29
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,5000	113,0000	933	106 869	16:28
SYNEKTIK (SNT)	210,8000	-1,40%	214,2000	217,0000	208,6000	48 378	10 309 592	16:35
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	121,0000	-1,22%	120,5000	122,5000	120,0000	384	46 566	14:17
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,4500	-2,92%	8,6260	8,7000	8,2020	1 593 497	13 470 912	16:35
TBULL (TBL)	4,1600	2,46%	3,8200	4,1600	3,8200	31	119	15:30
TENDERHUT (THG)	6,0800	-2,56%	6,1400	6,1600	5,9800	431	2 623	15:21
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2500	-0,88%	2,2200	2,2700	2,2200	132	299	15:35
TEXT (TXT)	60,9000	4,46%	60,0000	62,2500	59,6000	153 496	9 370 723	16:35
TORPOL (TOR)	40,0000	0,00%	40,0000	40,3000	39,8000	6 405	255 587	16:27
TOWERINV (TOW)	#1,6100	-31,49%	-	-	-	-	-	15:58
TOYA (TOA)	10,3600	2,57%	10,3000	10,4600	10,2000	147 317	1 523 901	16:34
TRAKCJA (TRK)	2,2050	0,46%	2,2200	2,2500	2,2000	135 263	301 305	16:25
TRANSPOL (TRN)	3,9000	-4,88%	4,0800	4,0800	3,8800	4 221	16 671	15:16
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	79,9000	-1,36%	81,0000	81,5000	79,6000	11 117	894 122	16:33
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,7000	0,00%	11,7000	11,9000	11,6000	2 720	32 068	15:32
UNFOLD (UNF)	1,1200	8,74%	1,0700	1,1200	1,0300	5 563	6 110	16:02
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	5 783	65 956	16:35
UNICREDIT (UCG)	264,9000	2,67%	267,0000	267,0000	264,9000	109	29 089	16:30
UNIMA (U2K)	8,8600	-1,56%	9,0400	9,0400	8,8600	5 363	47 910	16:15
UNIMOT (UNT)	149,8000	-1,83%	152,6000	153,8000	146,2000	7 288	1 088 328	16:35
URTESTE (URT)	52,4000	-2,96%	54,0000	54,0000	52,4000	367	19 661	16:17
VERCOM (VRC)	119,8000	-0,99%	121,0000	121,6000	119,6000	2 631	317 624	16:33
VIGOPHOTN (VGO)	450,0000	-1,10%	458,0000	463,0000	450,0000	542	246 649	16:20
VINDEXUS (VIN)	11,7000	-4,88%	12,3000	12,3500	11,7000	7 443	89 614	16:35
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	16:14
VIVID (VVD)	0,5560	1,09%	0,5500	0,5600	0,5400	12 063	6 636	16:26
VOTUM (VOT)	45,2000	-0,88%	45,5000	45,6500	45,0500	7 776	352 613	16:31
VOXEL (VOX)	171,0000	1,18%	169,0000	171,0000	165,0000	6 968	1 169 187	16:35
VRG	4,0400	-0,49%	4,0600	4,0800	3,9500	97 119	387 003	16:06
WARIMPEX (WXF)	2,5900	0,00%	2,5900	2,6300	2,5600	14 281	37 006	16:20
WASKO (WAS)	1,7950	1,13%	1,8050	1,8250	1,7700	8 599	15 430	15:54
WAWEL (WWL)	644,0000	-0,92%	654,0000	658,0000	644,0000	27	17 670	15:09
WIELTON (WLT)	6,3700	-0,47%	6,4000	6,4500	6,3700	92 984	594 676	16:31
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	75,9000	-0,39%	77,0000	78,3000	75,9000	20 410	1 569 054	16:35
WITTCHEN (WTN)	18,2600	-0,22%	18,3000	18,3400	18,1800	9 904	180 731	16:32
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	83,0000	-2,12%	84,5000	84,5000	82,5000	350	29 437	16:24
XTRADEBDM (XTB)	72,6800	-0,60%	73,2200	73,8600	72,2800	117 340	8 552 873	16:35
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8300	-2,21%	21,3000	21,4700	20,7800	1 172 882	24 727 067	16:35
ZAMET (ZMT)	0,8360	-0,95%	0,8460	0,8460	0,8100	31 147	25 575	16:25
ZEPAK (ZEP)	23,8000	-1,65%	24,0500	24,2000	23,7000	33 504	801 582	16:19
ZREMB (ZRE)	7,3600	-2,00%	7,4100	7,5100	7,3500	31 602	233 585	16:20
ZUE	9,9200	-2,27%	10,0000	10,0000	9,8800	10 151	100 886	16:03

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.