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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 258,28	-0,41%	104 745,86	105 315,63	104 224,90	104 691,71	1 570 557 194	16:34
WIG20	2 822,27	-0,81%	2 843,48	2 862,78	2 820,58	2 845,37	1 339 355 399	16:49
WIG30	3 670,37	-0,74%	3 699,04	3 721,51	3 668,32	3 697,59	1 503 772 432	16:49
mWIG40	8 006,93	0,35%	7 983,27	8 049,45	7 974,01	7 978,82	278 235 207	16:34
sWIG80	28 563,89	-0,80%	28 757,76	28 791,56	28 557,79	28 794,99	39 155 629	16:34
WIG-BANKI	16 331,19	-0,61%	16 369,44	16 532,37	16 303,00	16 431,56	460 593 171	16:34
WIG-BUDOW	8 103,23	-1,76%	8 241,14	8 259,39	8 103,23	8 248,40	23 542 921	16:34
WIG-CHEMIA	9 145,12	-1,54%	9 320,76	9 334,10	9 138,34	9 288,45	2 455 773	16:34
WIG-ENERG	4 413,36	1,35%	4 383,19	4 494,29	4 383,19	4 354,43	113 916 127	16:34
WIG-INFO	9 814,66	0,63%	9 820,64	9 876,14	9 734,85	9 753,56	25 564 266	16:34
WIG-MEDIA	7 157,40	-0,46%	7 204,61	7 268,78	7 146,07	7 190,52	2 663 537	16:34
WIG-NRCHOM	5 266,35	-0,71%	5 313,83	5 360,41	5 222,23	5 304,20	7 956 531	16:34
WIG-PALIWA	9 019,17	0,36%	8 971,86	9 073,88	8 954,69	8 987,06	247 098 637	16:34
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 551 365 620	15:15
WIG-SPOZYW	3 075,87	-0,57%	3 101,10	3 101,88	3 044,74	3 093,36	870 920	16:34
WIG20lev	555,85	-1,24%	561,99	569,63	554,94	562,82	1 244 793 522	16:34
WIG20short	2 970,80	0,64%	2 954,69	2 973,18	2 934,67	2 951,89	1 244 793 522	16:34
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	380 877 531	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	278 427 040	11:00
mWIG40TR	12 331,73	0,35%	12 295,30	12 397,21	12 281,04	12 288,45	278 235 207	16:34
mWIG40TRlv	19 378,85	0,69%	19 264,74	19 583,95	19 220,07	19 245,31	278 235 207	16:34
mWIG40TRsh	2 332,44	-0,33%	2 339,37	2 342,09	2 319,97	2 340,18	278 235 207	16:34
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	39 264 961	11:00
sWIG80TR	44 050,09	-0,75%	44 349,08	44 401,20	44 040,69	44 383,75	39 155 629	16:34
WIG140	2 022,56	-0,41%	2 032,02	2 043,29	2 021,92	2 030,96	1 555 191 015	16:34
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 246 934 576	11:00
WIG20TR	6 070,97	-0,61%	6 103,58	6 145,76	6 066,06	6 108,37	1 244 793 522	16:34
WIG20TRlev	5 100,93	-1,24%	5 156,07	5 227,40	5 092,63	5 164,72	1 244 793 522	16:34
WIG20TRsht	2 784,38	0,63%	2 769,61	2 786,61	2 750,51	2 766,86	1 244 793 522	16:34
WIG30TR	7 750,46	-0,54%	7 795,61	7 842,97	7 748,41	7 792,55	1 401 240 946	16:34
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	930 011	15:15
WIGdiv	2 325,45	-0,44%	2 341,12	2 350,80	2 321,85	2 335,71	392 508 103	16:34
WIGdivplus	2 123,25	-0,51%	2 133,82	2 148,77	2 123,25	2 134,23	703 018 772	16:34
WIG.GAMES	18 117,49	-1,16%	18 306,32	18 371,36	18 054,62	18 330,89	39 201 724	16:34
WIG-GORNIC	4 290,49	0,80%	4 301,32	4 309,81	4 246,28	4 256,57	102 415 470	16:34
WIG-GRY	23 347,17	-1,67%	23 741,16	23 819,29	23 306,63	23 743,60	40 884 969	16:34
WIGind	17 156,56	-0,60%	17 300,65	17 329,75	17 131,31	17 259,41	14 485 539	16:34
WIG-LEKI	3 318,92	-1,08%	3 394,02	3 394,02	3 304,88	3 355,24	909 016	16:34
WIGmed	18 319,47	-0,09%	18 384,90	18 433,67	18 218,36	18 336,61	46 203 591	16:34
WIG-MOTO	8 640,31	2,31%	8 451,64	8 717,00	8 365,35	8 445,31	10 911 000	16:34
WIG.MS-BAS	17 320,60	1,54%	17 093,18	17 548,24	17 093,18	17 057,34	201 844 629	16:34
WIG.MS-ECM	8 762,16	-0,96%	8 857,43	8 886,87	8 754,73	8 847,15	156 132 649	16:34
WIG.MS-FIN	19 779,74	-1,08%	19 957,46	20 074,65	19 736,55	19 996,37	482 896 363	16:34
WIG-ODZIEZ	11 311,59	0,35%	11 297,06	11 541,77	11 236,82	11 271,92	138 055 399	16:34
WIGtechTR	18 663,47	-0,03%	18 708,36	18 791,93	18 581,97	18 669,63	124 962 613	16:34
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	508 249	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,39%	2,5600	2,5800	2,5300	9 113	23 162	16:34	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	15:30
11BIT (11B)	213,2000	0,85%	213,4000	213,8000	207,0000	18 568	3 910 009	16:34
3RGAMES (3RG)	0,8180	-1,68%	0,8200	0,8360	0,8100	28 413	23 359	16:25
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	64 114	275 782	16:28
ABPL (ABE)	96,7000	-0,31%	97,1000	97,1000	96,5000	1 591	154 137	16:33
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	685	20 455	16:01
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	7 075	165 544	16:31
ADIUVO (ADV)	0,9180	0,22%	0,9180	0,9300	0,8860	25 178	22 617	15:05
AGORA (AGO)	9,8000	0,00%	9,8000	10,1000	9,7800	27 397	271 598	16:12
AGROTON (AGT)	4,7600	-1,65%	4,7500	4,7900	4,7500	1 176	5 593	16:26
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	15:48
AILLERON (ALL)	19,9600	1,32%	19,9000	20,4000	19,6800	19 247	381 554	16:23
AIRWAY (AWM)	0,4135	-1,55%	0,4200	0,4485	0,3855	2 219 196	930 562	16:34
ALIOR (ALR)	93,5200	-1,14%	94,4600	95,5200	93,5200	329 304	31 124 318	16:34
ALLEGRO (ALE)	33,9650	-1,81%	34,5000	34,8400	33,9650	1 758 455	60 145 154	16:34
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1800	2,1600	1 409	3 051	16:22
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 746	99 810	16:25
AMICA (AMC)	58,6000	-0,17%	59,3000	59,7000	58,6000	1 353	79 663	16:00
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	15:30
AMREST (EAT)	15,6600	-0,63%	15,8000	15,9000	15,6200	38 722	608 797	16:32
ANSWEAR (ANR)	28,0000	-2,27%	28,6500	28,8000	27,8000	12 079	338 794	16:26
APATOR (APT)	19,7000	-1,50%	19,9200	19,9600	19,6200	5 038	99 554	16:28
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	1 889	34 477	15:58
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 755	9 038	15:27
ARCHICOM (ARH)	43,3000	-0,69%	43,7000	44,0000	43,3000	1 350	59 156	16:19
ARCTIC (ATC)	10,8800	0,74%	10,7200	11,1400	10,7200	90 112	989 650	16:33
ARLEN (ARL)	36,2350	-0,45%	36,5500	36,9500	36,0650	37 180	1 360 283	16:32
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 220	96 114	16:31
ASBIS (ASB)	25,3200	3,18%	24,8200	25,3200	24,6600	189 500	4 746 414	16:34
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	86,6000	-1,59%	87,0000	87,0000	84,2000	878	75 658	16:11
ASSECOPOL (ACP)	205,4000	1,58%	203,0000	205,8000	202,0000	76 219	15 563 191	16:34
ASSECOSEE (ASE)	81,1000	2,01%	81,0000	84,5000	79,7000	4 799	392 598	16:25
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 951	344 417	16:17
ATAL (1AT)	64,1000	-0,47%	64,7000	64,8000	63,9000	7 960	510 672	16:34
ATENDE (ATD)	3,2500	-0,91%	3,2800	3,2800	3,1800	14 418	46 135	16:33
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	14:50
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	14:31
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 715	14 075	16:28
ATREM (ATR)	36,0000	1,69%	35,4000	36,0000	34,8000	6 246	220 670	16:33
AUTOPARTN (APR)	20,6000	0,00%	20,5500	21,0000	20,2500	235 345	4 836 695	16:33
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 115,0000	-1,74%	3 145,0000	3 190,0000	3 105,0000	5 364	16 870 670	16:34
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7200	2,16%	4,7200	4,7400	4,6600	4 724	22 277	16:21
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	15:12
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	9 211	956 244	16:27
BIOMAXIMA (BMX)	14,4500	-1,70%	14,7000	14,7500	14,2500	7 630	111 012	16:19
BIOMEDLUB (BML)	5,1100	-2,67%	5,2200	5,2500	5,0500	84 276	434 130	16:33
BIOPLANET (BIP)	19,0000	2,70%	18,4000	19,0000	18,4000	147	2 739	16:14
BIOTON (BIO)	4,0500	-0,74%	4,1700	4,1700	4,0500	7 134	29 347	16:29
BLOOBER (BLO)	28,1000	-1,58%	28,5000	28,8000	28,0000	8 107	229 508	16:30
BNPPPL (BNP)	108,0000	1,41%	106,5000	108,0000	105,0000	2 119	226 542	16:33
BOGDANKA (LWB)	23,8500	1,71%	23,5000	24,0000	23,1000	36 649	866 213	16:32
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,4000	-3,90%	6,6600	6,7200	6,3600	204 546	1 329 076	16:34
BOS	10,2800	-0,77%	10,4000	10,4800	10,2000	10 720	110 191	16:25
BOWIM (BOW)	4,7100	-1,46%	4,7800	4,7800	4,7000	2 845	13 466	16:28
BRAND24 (B24)	55,6000	0,00%	55,8000	55,8000	54,0000	25	1 387	16:28
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	541,8000	-2,76%	552,4000	557,2000	541,6000	31 795	17 480 116	16:34
BUMECH (BMC)	8,3300	-0,24%	8,3300	8,4900	8,2300	5 672	47 380	16:34
CAPITAL (CPA)	0,2400	9,09%	0,2300	0,2400	0,2300	3 300	782	15:30
CAPITEA (CAP)	0,4640	-0,54%	0,4665	0,4675	0,4560	116 966	54 112	15:41
CAPTORTX (CTX)	34,5000	2,37%	33,7000	34,6000	33,7000	7 797	267 010	16:34
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	14:20
CCC	203,0000	-0,73%	204,2000	204,9000	200,9000	172 930	35 087 981	16:34
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	275,8000	-1,78%	278,0000	282,4000	274,4000	120 517	33 577 248	16:34
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	26 975	135 707	15:46
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	15:56
CIGAMES (CIG)	2,2100	-1,78%	2,2300	2,2450	2,2000	76 110	169 030	16:10
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,8500	-0,65%	23,3000	23,3000	22,5500	11 800	269 788	16:31
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	15:40
COALENERG (CLE)	1,7950	-0,83%	1,8450	1,8500	1,7900	29 785	54 394	16:32
COGNOR (COG)	7,4050	-2,31%	7,5800	7,5800	7,3700	18 267	136 784	16:34
COLUMBUS (CLC)	6,9900	-7,91%	7,5900	7,5900	6,9000	205 541	1 458 236	16:33
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	716	172 659	15:49
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0100	-1,94%	1,0300	1,0400	0,9500	94 564	94 091	16:31
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	16 873	8 764	16:03
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,88%	459,0000	459,0000	440,0000	454	205 668	16:32
CREOTECH (CRI)	290,0000	0,52%	290,0000	290,0000	285,0000	6 066	1 757 045	16:27
CYBERFLKS (CBF)	167,0000	-1,53%	169,4000	170,0000	165,4000	3 145	530 348	16:33
CYFRPLSAT (CPS)	17,5950	-0,23%	17,5000	17,8750	17,4100	743 036	13 105 591	16:34
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,5000	5,33%	37,3000	40,3000	36,0000	49 950	1 864 739	16:32
DATAWALK (DAT)	115,1000	0,52%	115,4000	117,5200	113,0000	6 902	797 412	16:30
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	59	735	15:26
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 202	99 678	16:34
DECORA (DCR)	76,4000	-1,55%	77,4000	78,0000	75,8000	686	53 033	16:07
DEKPOL (DEK)	64,2000	1,90%	63,0000	64,2000	62,6000	1 864	118 074	16:26
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:03
DEVELIA (DVL)	7,6400	-0,78%	7,7000	7,8300	7,3700	706 567	5 324 216	16:33
DGA	17,1000	6,21%	16,8500	17,9500	16,8000	1 511	25 730	16:31
DIAG (DIA)	167,8000	0,36%	165,1500	169,3000	165,1000	14 272	2 397 210	16:34
DIGITANET (DIG)	82,2000	0,24%	82,4000	83,0000	81,1000	2 399	197 792	16:33
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 634	24 446	14:37
DINOPL (DNP)	521,8000	-0,80%	528,2000	530,6000	521,2000	109 912	57 890 366	16:34
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	233,5000	-1,89%	236,0000	244,5000	232,5000	5 499	1 308 819	16:33
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	432	9 176	16:30
ECBSA (ECB)	34,8000	13,17%	31,1500	35,8500	30,3000	8 881	296 602	16:29
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	9 989	49 346	15:23
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	14:13
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,6000	-1,55%	48,1500	48,3500	47,3000	13 683	654 718	16:34
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	3 680	9 183	16:06
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	1,45%	2,7600	2,8000	2,7600	1 350	3 736	15:30
ENEA (ENA)	20,7800	6,24%	19,8500	21,2200	19,7200	1 351 096	28 100 609	16:34
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0400	0,00%	12,1000	12,1200	12,0000	17 767	214 572	16:26
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	647	1 371	16:19
ENTER (ENT)	56,6000	-2,58%	58,0000	58,0000	56,4000	4 445	253 479	16:33
EQUNICO (EQU)	0,8200	0,00%	0,8200	0,8200	0,7720	17 105	13 795	15:07
ERBUD (ERB)	34,2000	-2,29%	34,9500	35,0000	33,7500	11 718	406 975	16:29
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,6000	0,85%	35,3000	35,7000	34,9000	669	23 753	16:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1400	-5,86%	5,4200	5,5400	5,0000	285 002	1 494 607	16:29
EUROCASH (EUR)	8,4650	-2,20%	8,6550	8,6550	8,4000	159 113	1 347 463	16:34
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,48%	20,9000	21,0000	20,8000	920	19 216	15:35
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	922	25 803	15:43
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,0000	-4,35%	11,5000	11,5000	10,9500	2 591	28 485	16:23
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	3 583	131 754	16:16
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	15:35
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	16 576	486 729	16:32
Reklama
GAMEOPS (GOP)	16,5000	-1,08%	16,6800	16,6800	16,2000	1 602	26 386	16:26	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 682	72 931	16:28
GENOMTEC (GMT)	6,8800	1,93%	6,7500	7,0000	6,6900	29 660	201 543	16:21
GETIN (GTN)	0,8270	-0,24%	0,8490	0,8500	0,8190	3 173 336	2 654 515	16:34
GIGROUP (GIG)	2,0800	-10,73%	2,3000	2,3000	2,0000	73 316	152 364	16:20
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,1500	-0,58%	51,0500	51,7500	51,0500	23 516	1 210 245	16:34
GREENX (GRX)	1,7340	-1,48%	1,7700	1,7700	1,7200	201 968	351 916	16:30
GRENEVIA (GEA)	2,5950	2,98%	2,5500	2,6150	2,5500	65 555	169 719	16:27
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	22,9000	-2,14%	23,4600	23,5000	22,8800	83 838	1 944 331	16:34
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	24 065	1 504 081	16:33
GTC	3,9900	-1,97%	4,0600	4,0600	3,9500	2 631	10 545	16:34
HANDLOWY (BHW)	120,2000	0,67%	119,6000	121,4000	119,4000	74 141	8 935 788	16:34
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	29	170	15:22
HELIO (HEL)	27,5000	2,23%	26,9000	27,5000	26,9000	1 982	53 881	16:18
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 297	3 391	16:15
HUUUGE-S144 (HUGE)	18,0400	-0,33%	18,1000	18,1400	17,9000	17 271	310 938	16:34
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	11 219	296 758	16:21
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,1000	-0,66%	30,1000	30,8000	29,9000	1 470	44 260	16:33
IMMOBILE (GKI)	3,0400	3,40%	2,9800	3,1000	2,9000	18 753	56 320	16:13
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9200	-2,00%	3,9900	4,0000	3,8100	25 980	102 059	16:23
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	2 721	5 272	15:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,16%	311,0000	314,5000	308,5000	2 845	884 662	16:34
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	676	4 888	16:23
INSTALKRK (INK)	40,0000	-1,23%	40,5000	40,5000	40,0000	643	25 792	15:58
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1900	0,00%	2,1800	2,2400	2,1800	2 478	5 496	16:21
INTERCARS (CAR)	580,0000	3,39%	560,0000	585,0000	556,0000	10 595	6 052 592	16:33
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	15:46
INTROL (INL)	7,0800	1,14%	7,1200	7,1200	6,8800	908	6 331	16:07
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	14:37
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6300	4 570	12 173	15:55
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	15:38
JSW	21,4900	0,19%	21,5500	21,8400	21,2100	258 342	5 545 183	16:34
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 873	5 395	16:32
KCI	0,8640	1,65%	0,8580	0,8640	0,8440	32 983	28 295	16:16
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0600	0,35%	17,4600	17,5200	16,8200	10 969	188 732	16:31
KETY (KTY)	897,0000	0,22%	894,5000	908,0000	893,5000	6 570	5 912 877	16:34
KGHM (KGH)	129,7500	0,66%	128,2000	130,6500	128,2000	743 433	96 442 951	16:34
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	774	11 171	16:12
KINOPOL (KPL)	16,6500	0,00%	16,6000	16,9000	16,6000	9 359	156 671	16:00
KOGENERA (KGN)	57,1000	-0,35%	57,3000	57,4000	57,0000	2 926	167 133	16:12
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,9400	-6,60%	6,2800	6,2800	5,3400	102 260	587 762	16:32
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9520	-2,66%	0,9460	0,9740	0,9240	2 923	2 724	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	-1,69%	862,0000	864,0000	816,0000	64	53 148	15:55
KRUK (KRU)	397,6000	-1,02%	404,0000	406,7000	397,5000	27 760	11 136 222	16:34
KRVITAMIN (KVT)	9,7000	0,41%	9,6400	9,7000	9,5800	2 118	20 420	16:19
KSGAGRO (KSG)	2,8500	-2,73%	2,9000	2,9600	2,8500	5 970	17 146	16:32
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	15:01
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	15:58
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	14:45
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	15:51	Reklama
LPP	14 810,0000	0,95%	14 700,0000	15 250,0000	14 700,0000	6 430	96 128 750	16:34
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6550	-4,47%	9,0500	9,0500	8,6100	750 429	6 540 406	16:34
MABION (MAB)	9,8500	-0,40%	9,9000	9,9000	9,7500	11 505	112 823	16:33
MAKARONPL (MAK)	19,3000	-0,21%	19,1000	19,4000	19,0400	3 444	66 210	16:17
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	17 980	140 214	16:24
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	15:31
MBANK (MBK)	788,0000	-1,25%	780,6000	818,6000	780,6000	25 856	20 884 009	16:34
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 554	69 273	15:53
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	157	189	14:55
MEDICALG (MDG)	24,5000	-1,21%	24,8500	25,5000	24,5000	11 462	284 165	16:33
MEDINICE (ICE)	7,9200	-0,63%	8,0000	8,0000	7,9000	6 264	49 764	16:32
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 010	57 209	15:19
MERCATOR (MRC)	45,8500	-1,82%	46,6500	46,7000	45,8000	3 696	170 410	16:23
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 682	61 244	16:26
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	23 471	42 439	16:19
MILLENNIUM (MIL)	14,4400	0,98%	14,3500	14,6600	14,3200	1 187 879	17 230 668	16:34
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,3800	-1,98%	13,6300	13,7300	13,3200	113 003	1 526 757	16:34
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	15:51
MLSYSTEM (MLS)	16,8800	-2,43%	17,3000	17,4800	16,6000	10 444	177 649	16:04
MOBRUK (MBR)	285,5000	1,96%	280,0000	287,0000	280,0000	5 800	1 640 406	16:33
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,64%	31,3000	31,6200	31,0200	7 387	232 755	16:24
MOLECURE (MOC)	5,5200	2,60%	5,3800	5,5800	5,3800	32 368	176 794	16:32
MONNARI (MON)	4,7200	-1,46%	4,7000	4,8400	4,7000	6 671	31 518	16:17
MOSTALPLC (MSP)	15,3500	-0,65%	15,4500	15,4500	15,2000	157	2 394	16:31
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 276	10 159	16:31
MOSTALZAB (MSZ)	5,8500	2,09%	5,8100	5,9000	5,7500	22 356	130 521	16:31
MOVIEGAME (MOV)	14,8400	-2,11%	15,2000	15,2000	14,8400	2 058	30 941	16:09
MURAPOL (MUR)	39,3000	0,51%	39,2500	39,4500	39,1000	1 697	66 753	16:34
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6450	1,73%	2,5950	2,7000	2,5350	91 239	235 588	16:32
NEUCA (NEU)	687,0000	-1,01%	699,0000	700,0000	687,0000	783	544 944	16:33
NEWAG (NWG)	72,4000	-0,82%	72,6000	73,0000	70,3000	3 355	240 215	16:29
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	97,4000	-2,60%	100,0000	100,5000	97,4000	951	93 381	16:29
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 666	39 016	16:25
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	15:57
NTCAPITAL (NTC)	0,6400	-1,23%	0,6520	0,6600	0,6320	37 169	24 177	16:20
NTTSYSTEM (NTT)	10,0000	-1,96%	9,3000	10,2000	9,3000	8 305	79 389	15:07
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0200	5 721	51 722	16:27
ONDE (OND)	9,8500	-1,20%	10,0200	10,0800	9,8500	17 245	171 394	16:31
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	14:20
OPONEO.PL (OPN)	91,0000	-2,36%	93,8000	93,8000	91,0000	220	20 262	16:13
OPTEAM (OPM)	3,9000	0,52%	3,8800	3,9000	3,7400	1 270	4 914	16:31
ORANGEPL (OPL)	9,2340	1,03%	9,0820	9,3420	9,0820	811 520	7 531 353	16:34
ORCOGROUP (OPG)	4,6000	-2,13%	4,7000	4,7000	4,2400	6 502	28 740	16:00
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	15:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	991	15 459	15:04
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	69	354	15:51
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	14:29
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	4 438	237 943	16:22
PATENTUS (PAT)	3,6200	1,69%	3,6800	3,7200	3,5400	6 318	22 975	16:33
PBG	#0,0185	2,78%	-	-	-	-	-	14:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7300	1,11%	2,6900	2,7500	2,6900	20 283	55 171	16:10
PCCROKITA (PCR)	65,9000	-0,30%	66,2000	66,5000	65,8000	7 521	497 235	16:32
PCFGROUP (PCF)	5,1200	-2,48%	5,1000	5,3300	5,0600	66 761	346 780	16:21
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	183,1000	-1,03%	184,3500	186,0500	182,2000	609 612	112 320 598	16:34	Reklama
PEPCO (PCO)	21,5600	-0,42%	21,1000	21,7000	20,6200	1 035 038	22 208 697	16:34
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,5350	1,14%	11,4250	11,8500	11,4250	3 850 188	44 972 644	16:34
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	301	1 017	15:39
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	7 656	76 418	14:39
PHOTON (PEN)	3,2700	-2,10%	3,4000	3,4000	3,2400	14 936	49 387	16:24
PKNORLEN (PKN)	82,2100	0,13%	82,0000	82,9100	81,6100	2 999 892	247 373 241	16:34
PKOBP (PKO)	74,7800	-0,61%	75,2400	75,6000	74,5800	3 134 661	235 606 205	16:34
PKPCARGO (PKP)	15,9000	0,00%	15,9000	16,4000	15,8500	98 465	1 582 440	16:31
PLAYWAY (PLW)	320,5000	-0,16%	321,0000	321,5000	317,0000	1 921	614 128	16:34
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	1 000	2 490	15:14
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	14:32
POLENERGIA (PEP)	59,6000	-1,65%	60,8000	60,8000	59,0000	11 927	714 888	16:33
POLICE (PCE)	9,1800	0,88%	9,1200	9,1800	9,0200	114	1 036	16:24
POLIMEXMS (PXM)	4,6900	-1,26%	4,7500	4,8200	4,6800	176 295	830 560	16:34
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 630	50 946	14:56
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	10 562	14 317	14:58
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1100	-93,66%	-	-	-	-	-	16:15
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	487	47 866	16:09
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	16:01
PURE (PUR)	4,9640	-9,75%	5,4900	5,4900	4,7540	150 220	751 390	16:34
PZU	61,8200	-1,87%	63,0000	63,3400	61,8200	989 153	61 936 087	16:34
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	15:30
QUERCUS (QRS)	10,2500	-2,38%	10,5000	10,6000	10,2500	4 024	41 870	16:19
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	14:53
RAFAKO (RFK)	0,2035	1,24%	0,2010	0,2040	0,1986	1 033 069	207 537	16:33
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,4000	-1,47%	136,4000	136,7000	130,2000	85 624	11 426 137	16:34
RANKPROGR (RNK)	4,0000	-3,26%	4,0900	4,0900	3,9550	14 283	57 356	16:23
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	117,0000	-0,43%	117,5000	119,5000	117,0000	4 172	491 934	16:34
ROPCZYCE (RPC)	28,1000	8,49%	25,9000	28,1000	25,9000	4 631	125 289	16:24
RYVU (RVU)	32,3000	0,31%	32,2000	32,4000	31,7000	15 876	509 800	16:28
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-1,31%	22,9000	22,9000	22,6000	55	1 258	16:31
SANPL (SPL)	488,2000	-1,09%	495,2000	498,0000	487,6000	70 019	34 495 636	16:34
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	14:29
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	149,0000	-0,40%	149,6000	149,6000	146,0000	638	94 140	16:29
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	3 351	28 761	16:32
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	842	30 796	16:25
SELVITA (SLV)	29,3000	-2,98%	30,3000	30,4000	28,1000	31 485	927 781	16:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	0,61%	0,4980	0,5100	0,4820	94 902	46 771	15:53
SHOPER (SHO)	49,1000	-1,01%	50,0000	50,0000	49,0000	9 638	475 341	16:18
SILVAIR-REGS (SVRS)	5,5000	-6,78%	5,8000	5,8000	5,5000	3 904	21 613	16:34
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,7280	4,73%	1,6900	1,7300	1,6880	3 075	5 249	16:20
SKARBIEC (SKH)	27,1000	1,50%	26,8000	27,1000	26,8000	475	12 860	16:33
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	26	2 158	16:26
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	15:30
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	501	7 941	16:08
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	93	53 658	15:44
STALEXP (STX)	3,0700	-0,65%	3,0600	3,1100	3,0600	71 737	221 327	16:34
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	243,0000	423	103 657	16:33
Reklama
STALPROFI (STF)	8,6400	0,70%	8,6000	8,7400	8,5800	1 791	15 465	15:02	Reklama
STAPORKOW (ZUK)	3,2800	-2,96%	3,2800	3,2800	3,2800	4	13	15:12
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	16:01
SUNEX (SNX)	6,9400	-0,29%	6,9600	7,0100	6,9200	3 942	27 395	16:15
SYGNITY (SGN)	112,0000	-2,18%	115,0000	115,0000	110,0000	2 195	248 835	16:25
SYNEKTIK (SNT)	194,1000	3,24%	190,2000	195,0000	180,2000	192 339	36 297 583	16:34
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	118,5000	561	67 767	16:05
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4800	0,81%	8,4000	8,6900	8,3100	3 160 586	26 956 290	16:34
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	16:27
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	168	122	16:09
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	58,7000	-0,76%	59,1500	59,5000	58,2500	85 198	5 019 818	16:34
TORPOL (TOR)	38,1000	1,33%	37,6000	38,4500	37,5000	13 076	495 438	16:34
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6400	0,23%	8,6400	8,7100	8,5400	66 390	572 868	16:28
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	55 311	122 156	16:14
TRANSPOL (TRN)	4,2500	-4,92%	4,4700	4,4700	4,2300	10 852	46 308	16:12
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	15:30
TSGAMES (TEN)	85,2000	-2,18%	87,1000	87,2000	85,0000	15 260	1 311 338	16:34
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	126	1 378	16:30
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,8000	10,4000	3 651	38 881	14:21
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	14:17
UNIMOT (UNT)	143,0000	0,42%	142,0000	144,0000	141,2000	897	127 523	15:50
URTESTE (URT)	48,5000	-4,90%	52,0000	55,0000	48,5000	1 114	55 526	16:12
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	906	109 350	16:28
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,1500	1,83%	11,1000	11,1500	10,9500	1 907	20 933	16:03
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	1,95%	0,5180	0,5240	0,5160	4 323	2 241	16:27
VOTUM (VOT)	44,8500	1,93%	44,7500	45,1500	44,0500	14 596	653 742	16:28
VOXEL (VOX)	161,0000	0,37%	159,2000	161,4000	159,0000	2 371	380 654	16:33
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	17 347	64 598	15:43
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7900	-2,19%	1,8350	1,8350	1,7900	4 770	8 613	14:20
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	15:43
WIELTON (WLT)	6,0500	-1,14%	6,1200	6,1400	5,9800	101 773	616 189	16:34
WIKANA (WIK)	7,1000	4,41%	6,8000	7,1000	6,5500	3 187	21 780	15:54
WINVEST (WIS)	0,3200	-8,05%	0,3000	0,3200	0,3000	10 700	3 270	15:30
WIRTUALNA (WPL)	80,3000	0,63%	80,0000	81,2000	78,8000	22 380	1 780 505	16:34
WITTCHEN (WTN)	19,2200	0,84%	19,0400	19,3000	18,9800	6 220	119 130	16:34
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,7000	-1,68%	82,7000	82,7000	81,3000	328	26 862	16:12
XTRADEBDM (XTB)	79,7800	-2,06%	81,5000	82,2200	79,6400	529 262	43 023 373	16:34
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7200	0,37%	21,7000	22,0600	21,5500	673 034	14 680 124	16:34
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	4 324	3 658	16:09
ZEPAK (ZEP)	23,4000	-19,17%	27,5000	27,5000	23,1000	458 672	11 076 940	16:34
ZREMB (ZRE)	7,2000	-1,23%	7,3400	7,4000	7,2000	19 469	141 162	16:27
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

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.