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	106 325,39	0,31%	106 308,97	106 474,23	105 627,24	106 001,95	1 780 302 712	16:17
WIG20	2 895,94	0,22%	2 894,68	2 903,14	2 872,16	2 889,54	1 615 627 205	16:32
WIG30	3 750,28	0,13%	3 751,44	3 759,13	3 722,95	3 745,50	1 714 800 485	16:32
mWIG40	8 003,15	0,11%	8 021,38	8 044,12	7 972,62	7 994,46	176 153 136	16:17
sWIG80	28 807,13	0,32%	28 734,85	28 835,61	28 687,56	28 714,33	33 939 676	16:17
WIG-BANKI	17 052,20	0,43%	17 067,96	17 113,81	16 902,11	16 979,07	359 254 832	16:17
WIG-BUDOW	8 094,09	-0,12%	8 115,18	8 135,05	8 066,56	8 103,78	26 950 354	16:17
WIG-CHEMIA	9 153,02	0,27%	9 174,55	9 218,66	9 101,71	9 128,52	1 842 996	16:17
WIG-ENERG	4 468,16	2,11%	4 415,14	4 479,15	4 253,77	4 375,92	125 930 094	16:17
WIG-INFO	10 140,59	-1,54%	10 237,10	10 239,38	10 113,88	10 298,71	32 591 403	16:17
WIG-MEDIA	7 229,31	-0,69%	7 301,59	7 301,59	7 209,63	7 279,39	1 181 178	16:17
WIG-NRCHOM	5 258,51	0,30%	5 224,66	5 286,92	5 223,38	5 243,02	2 681 760	16:17
WIG-PALIWA	9 439,52	0,50%	9 385,69	9 578,65	9 385,69	9 392,98	447 072 780	16:17
WIG-Poland	111 193,64	0,35%	110 573,96	111 193,64	110 573,96	110 805,54	1 752 404 867	15:15
WIG-SPOZYW	2 989,05	-0,17%	3 005,14	3 036,58	2 982,97	2 994,02	1 482 503	16:17
WIG20lev	582,63	0,54%	581,47	584,86	572,44	579,49	1 546 809 626	16:17
WIG20short	2 904,64	-0,25%	2 907,56	2 930,26	2 899,04	2 911,92	1 546 809 626	16:17
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	608 765 338	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	176 754 578	11:00
mWIG40TR	12 384,13	0,11%	12 412,34	12 447,52	12 336,89	12 370,68	176 153 136	16:17
mWIG40TRlv	19 518,13	0,20%	19 606,96	19 717,75	19 369,36	19 478,32	176 153 136	16:17
mWIG40TRsh	2 326,54	-0,08%	2 321,23	2 335,43	2 314,61	2 328,47	176 153 136	16:17
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	33 964 541	11:00
sWIG80TR	44 510,82	0,32%	44 399,14	44 554,82	44 326,06	44 367,42	33 939 676	16:17
WIG140	2 062,42	0,30%	2 062,23	2 065,42	2 048,65	2 056,24	1 757 399 561	16:17
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 550 705 494	11:00
WIG20TR	6 225,63	0,36%	6 219,41	6 237,59	6 171,01	6 203,19	1 546 809 626	16:17
WIG20TRlev	5 356,25	0,71%	5 345,58	5 376,76	5 262,59	5 318,46	1 546 809 626	16:17
WIG20TRsht	2 719,43	-0,34%	2 722,17	2 743,46	2 714,17	2 728,59	1 546 809 626	16:17
WIG30TR	7 915,89	0,26%	7 914,28	7 930,49	7 854,17	7 895,39	1 641 128 492	16:17
WIG-CEE	2 434,97	-0,07%	2 432,27	2 434,97	2 432,27	2 436,67	1 767 462	15:15
WIGdiv	2 342,82	-0,27%	2 348,21	2 354,77	2 338,88	2 349,07	538 541 466	16:17
WIGdivplus	2 151,39	-0,06%	2 156,59	2 161,70	2 142,11	2 152,77	797 224 694	16:17
WIG.GAMES	17 828,67	-1,61%	18 201,02	18 201,02	17 774,73	18 120,95	36 908 388	16:17
WIG-GORNIC	4 305,33	-1,62%	4 428,25	4 428,25	4 276,98	4 376,35	213 345 509	16:17
WIG-GRY	22 876,14	-1,67%	23 344,13	23 377,47	22 784,84	23 265,16	38 235 702	16:17
WIGind	17 420,58	0,42%	17 364,57	17 420,58	17 339,90	17 347,65	15 878 278	16:17
WIG-LEKI	3 340,17	0,66%	3 347,76	3 353,56	3 292,51	3 318,17	893 100	16:17
WIGmed	18 448,97	0,77%	18 395,85	18 448,97	18 323,82	18 307,22	15 645 880	16:17
WIG-MOTO	8 696,45	-0,02%	8 708,78	8 756,93	8 672,77	8 697,87	5 391 422	16:17
WIG.MS-BAS	17 476,79	0,61%	17 557,26	17 561,30	16 921,03	17 370,55	335 982 964	16:17
WIG.MS-ECM	8 989,69	1,96%	8 823,65	8 990,82	8 761,94	8 816,61	257 756 453	16:17
WIG.MS-FIN	20 407,10	0,05%	20 446,77	20 509,39	20 247,58	20 397,64	378 277 387	16:17
WIG-ODZIEZ	11 217,14	1,09%	11 140,77	11 217,14	10 983,78	11 095,72	85 878 792	16:17
WIGtechTR	18 638,72	-0,59%	18 777,63	18 780,56	18 611,99	18 749,84	87 602 936	16:17
WIG-Ukrain	550,48	1,55%	562,51	562,51	550,48	542,09	1 498 691	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,66%	2,5800	2,6300	2,5500	9 109	23 378	16:13	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	24	19	15:30
11BIT (11B)	190,8000	-4,50%	201,6000	202,0000	188,0000	46 924	9 031 584	16:17
3RGAMES (3RG)	0,8120	0,25%	0,8120	0,8200	0,7880	16 246	12 981	16:17
4MASS (4MS)	4,3300	-0,35%	4,3000	4,3450	4,3000	10 626	45 752	15:37
ABPL (ABE)	99,0000	1,54%	98,6000	99,4000	98,2000	1 735	171 741	16:13
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	79	2 389	13:59
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	5 704	139 840	16:05
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	5 768	5 118	15:47
AGORA (AGO)	9,6000	-0,83%	9,6800	9,7800	9,6000	4 272	41 520	15:58
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 870	13 668	13:54
AIGAMES (ALG)	0,9000	0,22%	0,8980	0,9040	0,8740	7 939	7 029	15:15
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 321	27 712	16:10
AIRWAY (AWM)	0,3750	-3,97%	0,3950	0,3975	0,3710	861 028	328 060	16:11
ALIOR (ALR)	102,1500	1,64%	99,9200	103,0500	99,6800	569 211	57 772 332	16:17
ALLEGRO (ALE)	35,1000	0,34%	34,8900	35,1200	34,4600	2 830 067	98 717 733	16:17
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,2000	0,92%	2,1800	2,3500	2,1800	6 155	13 704	14:51
AMBRA (AMB)	21,2500	0,24%	21,2500	21,4500	21,2000	2 674	57 066	15:58
AMICA (AMC)	60,2000	-0,50%	61,0000	61,0000	60,0000	513	30 940	16:08
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6400	0,00%	15,8600	15,8600	15,5800	46 464	728 050	16:11
ANSWEAR (ANR)	29,5000	2,43%	29,0000	29,6000	29,0000	27 530	806 701	16:12
APATOR (APT)	20,6000	-2,14%	21,0500	21,1000	20,3000	18 093	371 823	16:17
APLISENS (APN)	19,2000	5,79%	18,5000	19,8000	18,2000	5 309	99 127	16:15
APSENERGY (APE)	3,0000	-1,32%	3,0400	3,0400	3,0000	225	676	14:02
ARCHICOM (ARH)	45,0000	-0,44%	46,0000	46,0000	45,0000	2 117	95 496	15:45
ARCTIC (ATC)	11,9000	4,39%	11,4400	12,0800	11,4400	170 750	2 020 258	16:17
ARLEN (ARL)	37,0000	0,27%	37,2000	37,2000	36,8800	70 679	2 615 240	16:13
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	7 098	107 814	16:07
ASBIS (ASB)	26,3600	-0,98%	26,9000	26,9000	26,3000	59 388	1 574 466	16:13
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	14:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	841	75 744	16:03
ASSECOPOL (ACP)	216,8000	-2,78%	222,0000	222,4000	215,0000	113 459	24 684 695	16:17
ASSECOSEE (ASE)	80,5000	-0,62%	81,8000	81,8000	80,5000	1 534	124 375	16:12
ASTARTA (AST)	51,0000	-0,97%	51,2000	51,7000	50,1000	10 820	551 894	16:17
ATAL (1AT)	67,9000	3,82%	65,6000	68,3000	65,6000	12 874	866 529	16:17
ATENDE (ATD)	3,3000	1,85%	3,2400	3,3000	3,2200	15 903	52 278	15:41
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2400	-0,44%	2,1300	2,2500	2,1300	577	1 256	15:24
ATMGRUPA (ATG)	3,7400	-0,27%	3,7500	3,7500	3,6900	7 815	28 980	15:47
ATREM (ATR)	46,5000	3,79%	46,1000	46,6000	44,8000	18 529	850 637	16:15
AUTOPARTN (APR)	20,4500	-0,73%	20,6000	20,7500	20,2500	31 789	650 211	16:17
BBIDEV (BBD)	5,1000	-2,86%	5,2000	5,3000	5,1000	3 401	17 519	15:13
BENEFIT (BFT)	3 135,0000	0,48%	3 145,0000	3 180,0000	3 115,0000	1 636	5 151 920	16:14
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,6200	0,15%	13,7000	13,8800	13,6000	3 134	42 784	15:57
BIOCELTIX (BCX)	102,0000	1,59%	100,4000	102,0000	99,7000	6 962	703 134	16:16
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2000	1 648	23 633	15:53
BIOMEDLUB (BML)	5,0700	1,71%	4,9850	5,0700	4,9600	58 212	290 836	16:10
BIOPLANET (BIP)	17,3500	-3,61%	18,0000	18,0000	17,3000	1 803	31 598	16:12
BIOTON (BIO)	4,1600	0,24%	4,1500	4,1600	4,1200	27 715	114 675	15:47
BLOOBER (BLO)	30,0000	-0,17%	29,8000	30,0000	29,2500	8 308	248 328	15:48
BNPPPL (BNP)	103,0000	0,00%	104,5000	105,0000	103,0000	45 958	4 784 845	16:16
BOGDANKA (LWB)	24,3500	-1,02%	24,5500	24,6000	24,2000	8 952	217 681	16:14
BOOMBIT (BBT)	7,0600	0,57%	7,0800	7,1000	6,8000	6 817	47 743	15:52
BORYSZEW (BRS)	6,4200	0,63%	6,3800	6,4200	6,1800	128 571	808 176	16:10
BOS	10,2400	0,20%	10,2200	10,2800	10,2000	3 953	40 416	16:10
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	968	4 372	15:53
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	52,0000	424	22 368	16:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	535,0000	-0,30%	535,2000	540,2000	529,6000	41 573	22 252 886	16:17
BUMECH (BMC)	8,5900	-0,23%	8,6300	8,7100	8,5900	3 745	32 354	14:51
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	-0,73%	0,4785	0,4795	0,4700	106 807	50 729	15:53
CAPTORTX (CTX)	38,6000	2,12%	38,4000	38,7000	37,8000	9 117	348 644	16:14
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	1 296	7 128	16:17
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	202,3000	1,40%	199,5000	202,3000	196,0000	76 050	15 166 719	16:17
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,2000	-1,75%	274,0000	275,7000	267,4000	91 603	24 733 847	16:17
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,7000	2,84%	4,4100	5,0000	3,9700	73 658	325 839	16:10
CEZ	208,4000	1,36%	208,0000	209,4000	207,2000	58	12 071	15:43
CFI	0,1550	-8,28%	0,1540	0,1550	0,1540	121 184	18 671	15:34
CIGAMES (CIG)	2,3950	-0,21%	2,4200	2,4300	2,3450	363 710	867 114	16:11
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	15:30
CLNPHARMA (CLN)	22,8500	1,56%	22,9500	23,0000	22,1500	10 278	232 700	16:13
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	14:29
COALENERG (CLE)	1,8450	7,58%	1,7350	1,9900	1,7350	315 286	604 740	16:11
COGNOR (COG)	7,4650	-0,53%	7,5050	7,5200	7,4300	34 848	260 683	16:11
COLUMBUS (CLC)	6,8200	0,44%	6,8800	6,9300	6,7000	49 279	335 515	16:13
COMP (CMP)	236,0000	-1,26%	236,0000	237,0000	235,0000	287	67 544	15:47
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	13:38
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	1 085	557	15:45
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	454,0000	-0,44%	458,0000	458,0000	447,0000	272	122 704	15:52
CREOTECH (CRI)	285,0000	0,18%	283,5000	287,0000	281,0000	2 854	808 052	16:15
CYBERFLKS (CBF)	163,4000	-0,85%	167,0000	167,2000	160,0000	3 956	644 426	16:15
CYFRPLSAT (CPS)	16,7750	0,39%	16,7500	16,9450	16,6900	359 412	6 030 058	16:15
CZTOREBKA (CZT)	0,4300	-6,52%	0,4300	0,4300	0,4300	16	7	15:30
DADELO (DAD)	47,5000	-1,86%	48,3000	48,3000	46,8000	3 294	155 466	16:14
DATAWALK (DAT)	116,7000	-1,10%	118,0000	119,9800	114,0000	15 680	1 821 554	16:17
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	498	41 262	16:02
DECORA (DCR)	74,8000	0,81%	74,0000	74,8000	73,2000	948	69 853	16:15
DEKPOL (DEK)	63,0000	0,00%	63,0000	64,0000	62,2000	471	29 562	15:52
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 665	11 390	16:11
DEVELIA (DVL)	7,4500	3,47%	7,1800	7,5500	7,1800	69 243	512 639	16:11
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	166,4000	3,13%	161,3500	166,7000	161,2500	40 088	6 614 080	16:17
DIGITANET (DIG)	84,3000	0,36%	84,0000	84,3000	82,8000	2 149	180 255	16:14
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	544,8000	3,38%	527,2000	546,0000	524,8000	184 741	99 355 305	16:17
DMGROUP (DMG)	3,7600	0,53%	3,7300	3,7800	3,7300	775	2 922	15:52
DOMDEV (DOM)	235,0000	-2,49%	240,0000	240,0000	234,0000	1 290	305 307	16:17
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,3500	0,32%	31,0500	31,7500	31,0000	1 997	62 150	16:11
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 451	53 333	13:40
EDINVEST (EDI)	5,9000	1,72%	5,8000	5,9000	5,7200	1 003	5 781	16:01
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,0000	-0,53%	47,5500	47,5500	46,5000	6 473	304 072	16:13
ELKOP (EKP)	2,4700	-1,98%	2,5200	2,5900	2,4700	13 011	32 811	14:16
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3000	0,50%	20,3800	20,5800	19,6200	332 210	6 753 320	16:17
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4800	-0,79%	12,5800	12,5800	12,3800	27 985	348 373	16:00
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	6 929	15 111	16:13
ENTER (ENT)	55,7000	-0,89%	56,2000	56,8000	55,5000	2 742	153 123	16:14
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,1000	1,04%	33,8000	34,2000	33,7000	4 163	141 789	16:13
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,8000	1,94%	36,1000	36,9000	35,9000	1 392	50 545	15:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2800	8,20%	4,8800	5,5000	4,7000	281 625	1 452 600	16:13
EUROCASH (EUR)	8,4300	1,08%	8,3950	8,4600	8,3250	86 856	729 207	16:13
EUROHOLD (EHG)	2,4800	7,83%	2,3400	2,6000	2,3400	15 504	39 124	15:04
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	14:27
FABRITY (FAB)	27,1000	0,37%	27,0000	27,5000	26,7000	2 589	70 348	15:56
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,0000	-0,80%	37,3000	37,6000	37,0000	7 113	265 821	16:09
FMG	121,5000	1,67%	119,5000	122,5000	117,5000	504	60 952	15:08
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	15:37
FORTE SA (FTE)	30,3000	-0,98%	30,7000	30,7000	30,1000	1 330	40 568	15:15
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	3 266	58 531	15:47	Reklama
GAMFACTOR (GIF)	7,0200	-0,85%	7,0800	7,2000	6,9400	11 721	82 462	16:08
GENOMTEC (GMT)	6,8500	-2,00%	6,9500	6,9500	6,7600	5 786	39 640	15:55
GETIN (GTN)	0,5890	18,04%	0,5000	0,6580	0,5000	16 138 588	9 465 323	16:16
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,0000	-0,40%	25,9000	25,9000	24,3000	614	15 058	16:14
GPW	53,4500	0,94%	53,4500	53,5500	52,9500	43 908	2 340 593	16:17
GREENX (GRX)	1,7270	-0,17%	1,7400	1,7500	1,7200	184 962	319 490	16:10
GRENEVIA (GEA)	2,7200	2,26%	2,7050	2,7200	2,6500	17 621	47 311	16:00
GRODNO (GRN)	10,1500	0,50%	10,1000	10,2000	9,8200	2 946	29 465	15:40
GRUPAAZOTY (ATT)	22,7000	0,35%	22,6000	23,0000	22,6000	73 214	1 666 819	16:13
GRUPRACUJ (GPP)	62,5000	0,81%	63,6000	63,6000	60,7000	19 717	1 230 974	16:14
GTC	4,0000	-1,96%	4,0800	4,0800	3,9800	8 083	32 363	15:41
HANDLOWY (BHW)	111,0000	0,00%	111,0000	112,0000	110,0000	46 502	5 142 230	16:11
HARPER (HRP)	6,0600	0,00%	6,0600	6,1200	6,0200	927	5 606	15:53
HELIO (HEL)	26,3000	-3,66%	27,3000	27,3000	26,0000	6 715	177 319	16:05
HERKULES (HRS)	1,3000	-1,14%	1,2650	1,3600	1,2500	125 396	163 039	16:09
HUUUGE-S144 (HUGE)	19,1600	0,84%	19,0200	19,2400	18,6000	14 900	282 781	16:13
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	72,8000	-3,70%	75,6000	75,6000	72,8000	62	4 551	16:00
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	2,10%	26,4000	26,8000	26,2500	873	23 106	16:04
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 175	91 978	14:35
IMMOBILE (GKI)	3,6800	0,00%	3,6000	3,7500	3,5500	49 044	178 628	16:16
IMPERIO (IMP)	1,2100	-1,63%	1,2300	1,2300	1,2100	82	100	15:14
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	5 776	22 107	16:14
INC	1,8700	3,03%	1,8700	1,8700	1,8700	301	563	13:44
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	321,5000	0,47%	320,0000	323,0000	318,0000	3 446	1 105 301	16:14
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	14:44
INSTALKRK (INK)	40,2000	-0,25%	40,3000	40,4000	39,5000	540	21 477	16:17
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	4,35%	2,1900	2,1900	2,0800	34 620	74 252	15:58
INTERCARS (CAR)	586,0000	0,17%	585,0000	590,0000	585,0000	8 106	4 743 262	16:14
INTERSPPL (IPO)	0,3700	-0,27%	0,3760	0,3760	0,3700	3 472	1 287	15:18
INTROL (INL)	6,9800	-0,29%	7,0600	7,0600	6,8400	1 613	11 188	15:58
IPOPEMA (IPE)	2,7100	0,37%	2,7000	2,7800	2,7000	23 067	62 587	16:05
IZOBLOK (IZB)	28,8000	-0,69%	28,0000	28,8000	28,0000	71	1 989	15:30
IZOLACJA (IZO)	3,8000	-2,06%	3,9000	3,9000	3,8000	11 910	46 213	16:16
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	1 680	8 053	15:11
JSW	22,6300	-0,66%	23,0400	23,1900	22,6300	143 978	3 288 589	16:17
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8880	0,68%	0,8880	0,8880	0,8640	527	461	16:04
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,4000	0,23%	17,3000	17,5200	17,2000	13 531	235 058	16:14
KETY (KTY)	897,5000	-1,05%	906,5000	912,5000	890,5000	6 966	6 259 994	16:17
KGHM (KGH)	129,9000	-1,81%	134,5000	134,9500	128,8000	1 599 485	209 196 764	16:17
KGL	14,3000	2,88%	13,9000	14,6000	13,9000	1 764	25 365	15:40
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	10 537	168 245	15:57
KOGENERA (KGN)	58,9000	0,34%	58,7000	59,6000	57,4000	8 457	501 245	16:03
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	321	8 642	16:17
KOMPUTRON (KOM)	5,6000	-4,11%	5,8000	5,8600	5,5600	12 976	73 450	16:17
KPPD (KPD)	31,0000	1,31%	31,0000	31,0000	31,0000	33	1 023	16:15
KRAKCHEM (KCH)	0,9620	-0,21%	0,9300	0,9640	0,9280	344	326	15:48
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	832,0000	149	124 764	16:14
KRUK (KRU)	396,5000	1,95%	391,0000	399,3000	391,0000	28 339	11 204 777	16:16
KRVITAMIN (KVT)	10,1000	3,48%	9,8000	10,4500	9,8000	4 632	46 556	14:54
KSGAGRO (KSG)	2,8600	7,12%	2,7000	2,9700	2,7000	10 065	29 271	16:17
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5000	0,00%	7,4800	7,5400	7,4200	5 298	39 724	15:18
LESS (LES)	0,2500	-3,85%	0,2590	0,2590	0,2500	3 498	890	15:32
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 033	2 788	15:47
LOKUM (LKD)	20,8000	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 635,0000	0,90%	14 570,0000	14 670,0000	14 315,0000	4 344	62 915 135	16:17	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	22	508	15:35
LUBAWA (LBW)	8,8900	2,18%	8,7100	9,0700	8,6500	519 629	4 615 538	16:17
MABION (MAB)	9,9900	-1,09%	10,1400	10,1400	9,9700	12 823	128 573	16:04
MAKARONPL (MAK)	18,9800	-2,37%	18,8600	19,2000	18,8600	11 202	212 527	16:15
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	110	7 574	13:39
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	6 374	4 207	15:30
MARVIPOL (MVP)	7,4600	2,19%	7,3400	7,4600	7,3400	7 731	57 166	15:51
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	788,0000	-0,88%	790,0000	797,8000	781,8000	12 664	9 974 705	16:17
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,2000	-0,70%	28,4000	28,4000	28,2000	8 638	244 317	15:49
MDIENERGIA (MDI)	1,0900	-7,63%	1,2200	1,2200	1,0350	85 142	94 173	15:15
MEDICALG (MDG)	27,7000	-1,42%	28,0000	28,0000	27,0000	15 311	420 111	16:15
MEDINICE (ICE)	7,8300	1,82%	7,6200	7,9200	7,6000	5 253	40 110	15:04
MEGARON (MEG)	6,3000	-10,00%	6,3000	6,3000	6,3000	69	435	15:30
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	2 057	60 269	16:09
MERCATOR (MRC)	48,1000	1,48%	47,5000	48,7000	47,3500	5 917	285 537	15:37
MERCOR (MCR)	24,9000	-0,40%	25,0000	25,0000	24,3000	610	15 201	15:44
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	36,5000	291	10 788	16:08
MILKILAND (MLK)	1,8000	5,88%	1,7000	2,0000	1,7000	109 863	207 140	16:04
MILLENNIUM (MIL)	14,4200	-0,21%	14,6000	14,6600	14,3500	2 204 893	31 786 748	16:17
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,1700	0,50%	14,2000	14,2900	14,0000	94 569	1 332 092	16:16
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	583	47 838	13:41
MLSYSTEM (MLS)	17,2400	-1,03%	17,3000	17,4000	16,9000	7 014	119 510	16:05
MOBRUK (MBR)	299,0000	-0,33%	300,5000	302,5000	296,5000	5 626	1 688 074	16:17
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 535	48 783	15:38
MOLECURE (MOC)	5,6200	-2,94%	5,7900	5,8300	5,5000	47 712	270 593	16:14
MONNARI (MON)	4,7700	-0,83%	4,8100	4,8100	4,7400	7 892	37 655	15:45
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,8400	0,51%	7,8000	7,9000	7,7200	2 164	16 850	15:57
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	39 227	223 489	16:15
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	2 166	33 012	16:09
MURAPOL (MUR)	39,3000	0,00%	39,3000	39,7000	39,1500	4 566	179 825	16:15
MUZA (MZA)	13,5000	1,50%	13,2000	13,5000	13,2000	1 270	16 863	15:42
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7150	2,6700	7 447	20 007	15:44
NEUCA (NEU)	685,0000	0,15%	688,0000	689,0000	684,0000	451	309 556	16:15
NEWAG (NWG)	70,8000	2,76%	69,8000	70,9000	69,0000	9 269	648 509	16:14
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 033	3 842	12:48
NOCTILUCA (NCL)	103,0000	-1,44%	104,5000	105,5000	103,0000	1 134	118 443	16:17
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3560	1,95%	1,3500	1,3700	1,2680	88 431	118 167	15:50
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	25	2 378	16:03
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6200	11 326	7 115	16:14
NTTSYSTEM (NTT)	10,7000	10,77%	9,8400	10,7500	9,6200	33 894	350 657	16:10
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	493	4 463	14:21
ONDE (OND)	10,1000	0,00%	10,1000	10,3800	9,9500	16 966	171 740	16:15
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9220	0,9000	46 501	42 260	15:13
OPONEO.PL (OPN)	94,2000	0,00%	94,2000	95,0000	94,0000	2 645	248 954	15:53
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	467	1 779	15:41
ORANGEPL (OPL)	9,1240	-0,26%	9,2080	9,2560	9,1240	570 681	5 230 895	16:17
ORCOGROUP (OPG)	4,4200	4,74%	4,4200	4,4200	4,4200	95	420	15:59
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	15:30
OTLOG (OTS)	15,3000	-1,16%	15,1400	15,4000	15,1400	1 366	20 810	15:54
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	14:07
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	13:58
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	58,6000	1 200	71 108	16:10
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,3400	3 717	12 645	16:03
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	1,13%	2,6500	2,6900	2,6400	4 285	11 374	15:33
PCCROKITA (PCR)	68,7000	-0,15%	68,8000	68,8000	68,3000	2 475	169 785	16:17
PCFGROUP (PCF)	5,3900	-1,64%	5,4800	5,5500	5,3900	11 688	63 789	16:10
PEKABEX (PBX)	17,6500	-0,28%	17,7000	18,0000	17,6500	2 255	40 294	16:09
PEKAO (PEO)	191,5500	0,58%	191,4500	192,3500	189,7500	353 804	67 669 047	16:16
Reklama
PEPCO (PCO)	21,3500	1,04%	21,0800	21,3600	20,4000	1 328 708	27 879 093	16:17	Reklama
PEPEES (PPS)	1,0100	1,00%	0,9900	1,0500	0,9700	66 640	66 974	15:56
PGE	11,8000	3,33%	11,4500	11,8600	10,8100	8 550 393	99 159 283	16:17
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	96 181	34 991	16:15
PHARMENA (PHR)	3,5500	1,43%	3,3300	3,5700	3,2700	291	981	16:07
PHN	9,8400	-1,40%	9,9800	10,0000	9,8400	773	7 629	15:29
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	17 788	58 949	16:12
PKNORLEN (PKN)	86,3400	0,55%	85,6000	87,6500	85,5400	5 177 146	447 287 775	16:17
PKOBP (PKO)	79,1600	0,84%	78,7000	79,4600	78,2400	1 949 056	154 210 519	16:17
PKPCARGO (PKP)	15,7400	2,01%	15,5600	15,8200	15,5600	63 621	1 000 349	16:11
PLAYWAY (PLW)	298,0000	0,00%	299,0000	299,0000	293,0000	1 642	487 337	15:56
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	5 752	13 836	16:02
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,3600	14	34	15:39
POLENERGIA (PEP)	60,6000	3,06%	58,8000	62,6000	58,8000	4 266	259 472	16:00
POLICE (PCE)	9,1600	-0,22%	9,0400	9,1600	9,0200	87	787	14:22
POLIMEXMS (PXM)	4,6600	1,75%	4,5800	4,7200	4,5650	164 829	767 291	16:16
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4350	2,87%	1,3950	1,4400	1,3900	4 346	6 154	16:15
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 797	30 611	15:52
PROTEKTOR (PRT)	1,2300	-10,87%	1,3000	1,3000	1,2300	105 375	133 232	16:16
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	140	14 700	15:56
PULAWY (ZAP)	52,2000	0,00%	52,4000	52,4000	51,6000	77	4 023	16:17
PURE (PUR)	5,7000	27,92%	4,4560	5,7000	4,4400	164 331	848 769	16:15
PZU	60,9800	-2,12%	62,2000	62,2200	60,9400	1 312 355	80 523 667	16:17
QNATECHNO (QNA)	28,7000	-2,71%	29,5000	29,6000	28,4000	549	16 013	15:24
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	2	55	15:30
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	15 413	169 239	16:15
RAEN (RAE)	0,3040	1,00%	0,3040	0,3040	0,3000	19 163	5 758	15:27
RAFAKO (RFK)	0,1800	-6,44%	0,1904	0,1938	0,1764	5 811 232	1 059 045	16:15
RAFAMET (RAF)	55,5000	-11,90%	63,0000	63,0000	55,0000	9 317	534 642	16:16
RAINBOW (RBW)	129,8000	-1,29%	132,0000	132,0000	128,2000	54 227	7 031 383	16:12
RANKPROGR (RNK)	4,0750	0,12%	4,0300	4,0850	4,0150	6 247	25 266	16:05
RAWLPLUG (RWL)	16,5500	2,48%	16,2000	16,5500	16,2000	233	3 787	15:33
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	4 138	4 179	16:12
RELPOL (RLP)	5,1800	-0,77%	5,2000	5,2000	5,1200	1 554	8 077	15:31
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	92,4000	-3,75%	98,8000	98,8000	92,4000	187	18 103	16:15
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	1 014	27 560	15:30
RYVU (RVU)	30,5000	-1,29%	31,0000	31,0000	30,0000	27 716	846 413	16:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	327	7 393	15:25
SANPL (SPL)	515,8000	-0,35%	520,0000	522,0000	508,2000	37 414	19 299 192	16:17
SANTANDER (SAN)	31,5500	1,79%	32,0000	32,0000	31,3200	2 172	69 203	16:08
SANWIL (SNW)	1,2950	-1,52%	1,3150	1,3150	1,2500	22 045	28 028	15:57
SCPFL (SCP)	162,0000	2,66%	158,0000	165,6000	158,0000	884	142 807	16:06
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	-0,71%	8,4000	8,4200	8,3600	5 362	45 026	16:17
SELENAFM (SEL)	35,5000	-1,11%	36,2000	36,2000	35,5000	293	10 443	15:40
SELVITA (SLV)	28,8000	0,35%	28,7000	29,2000	28,5000	18 711	538 234	16:09
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	2,49%	0,4940	0,5340	0,4600	319 435	155 770	15:40
SHOPER (SHO)	50,0000	-0,79%	50,8000	51,0000	49,8000	7 067	354 754	16:16
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,9000	5,9000	5,6500	765	4 340	16:13
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	63	339	14:38
SIMFABRIC (SIM)	1,7220	-4,33%	1,7960	1,7960	1,7220	6 636	11 701	15:48
SKARBIEC (SKH)	27,9000	1,45%	27,4000	28,0000	27,0000	2 511	69 506	16:17
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,4000	1,50%	80,2000	81,4000	80,2000	129	10 459	15:01
SOHODEV (SHD)	0,4220	9,33%	0,4020	0,4220	0,4020	18 652	7 550	15:30
SONEL (SON)	16,9000	4,00%	16,2000	17,0500	16,1500	3 187	53 229	16:11
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	598,0000	2,05%	586,0000	598,0000	582,0000	221	130 996	15:18
STALEXP (STX)	3,0500	-0,81%	3,0750	3,1000	3,0500	44 231	135 757	16:13
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	138	35 326	14:34
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,5800	8,5000	1 379	11 781	15:30	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 577	11 082	14:32
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	15:30
SUNEX (SNX)	7,5300	1,76%	7,4900	7,7400	7,3500	18 457	139 635	15:54
SYGNITY (SGN)	114,5000	-0,87%	113,0000	119,0000	111,5000	2 014	232 551	16:10
SYNEKTIK (SNT)	201,0000	1,72%	199,4000	201,4000	195,7000	17 847	3 551 441	16:17
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	120,0000	-0,83%	122,0000	122,0000	119,5000	312	37 638	16:11
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	57	5 244	15:49
TAURONPE (TPE)	8,6380	1,62%	8,5320	8,7100	8,3020	2 100 780	18 106 865	16:16
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	15:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	14:01
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,3600	3 760	8 944	14:03
TEXT (TXT)	55,0000	0,00%	55,2500	55,9500	54,7500	56 465	3 119 090	16:17
TORPOL (TOR)	37,0500	-0,27%	37,2500	37,2500	37,0000	5 989	221 821	16:16
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:45
TOYA (TOA)	9,1500	1,67%	9,0000	9,1900	8,8000	493 607	4 417 279	16:17
TRAKCJA (TRK)	2,1900	0,00%	2,1900	2,2100	2,1600	22 866	49 926	16:06
TRANSPOL (TRN)	4,3700	1,86%	4,2900	4,4200	4,2500	8 597	37 762	15:37
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,8000	-2,15%	84,0000	84,0000	81,3000	24 564	2 022 396	16:17
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,8000	3,06%	11,5000	11,8000	11,2000	5 356	61 571	16:14
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,0000	-0,90%	11,1500	11,2500	10,6500	10 498	115 355	16:16
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,2400	4,04%	7,9200	8,2400	7,9200	18 312	148 080	15:57
UNIMOT (UNT)	141,6000	-0,28%	142,0000	142,0000	141,6000	859	121 959	16:00
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	120,0000	1,18%	119,4000	120,2000	118,6000	1 130	135 005	16:12
VIGOPHOTN (VGO)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	14:45
VINDEXUS (VIN)	11,5000	1,77%	11,5000	11,5500	11,4500	6 735	77 429	15:56
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	0,77%	0,5220	0,5360	0,5220	3 907	2 089	15:27
VOTUM (VOT)	44,9000	1,13%	44,7500	45,4500	44,4000	10 239	460 446	16:15
VOXEL (VOX)	164,8000	0,73%	165,0000	165,0000	163,6000	1 286	212 020	16:17
VRG	3,7700	-0,79%	3,8300	3,8400	3,7700	46 788	178 341	14:49
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	12 222	32 476	15:52
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	25 069	43 049	13:43
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	17	11 118	14:11
WIELTON (WLT)	6,0700	1,34%	5,9900	6,0800	5,9000	141 586	843 645	16:16
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 070	7 313	15:29
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	6 094	1 999	15:30
WIRTUALNA (WPL)	80,8000	-0,86%	82,5000	82,9000	80,3000	8 747	707 770	16:13
WITTCHEN (WTN)	18,5600	-1,49%	18,8200	19,0400	18,4800	26 276	488 571	16:14
XPLUS (XPL)	3,5000	-1,13%	3,5400	3,5400	3,4700	4 669	16 428	15:53
XTPL (XTP)	75,1000	-1,18%	77,1000	77,7000	75,0000	1 499	113 611	16:13
XTRADEBDM (XTB)	72,3200	0,28%	72,1200	73,5000	71,4000	267 335	19 318 528	16:17
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,3200	3,14%	20,9900	21,5200	20,4400	1 512 248	31 895 824	16:17
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 969	6 783	16:01
ZEPAK (ZEP)	24,5000	0,62%	24,5500	24,8000	23,9000	26 363	642 822	16:14
ZREMB (ZRE)	6,5700	-1,20%	6,5500	6,7000	6,5000	43 648	288 196	16:10
ZUE	9,9200	1,02%	9,8000	9,9600	9,7800	4 693	46 296	15:57

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.