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	106 339,41	1,67%	105 147,71	106 386,62	105 147,71	104 587,92	1 617 498 757	16:23
WIG20	2 891,65	1,83%	2 856,18	2 895,08	2 856,08	2 839,82	1 365 612 176	16:38
WIG30	3 756,77	1,80%	3 711,84	3 762,33	3 711,84	3 690,46	1 541 241 264	16:38
mWIG40	8 102,18	1,34%	8 019,74	8 116,00	8 018,78	7 995,25	292 423 547	16:23
sWIG80	28 746,96	0,32%	28 670,93	28 798,21	28 670,93	28 656,25	35 731 498	16:23
WIG-BANKI	16 946,79	3,31%	16 476,72	16 946,79	16 476,72	16 403,31	468 557 407	16:23
WIG-BUDOW	8 205,99	1,27%	8 148,99	8 287,68	8 148,99	8 102,81	24 364 241	16:23
WIG-CHEMIA	9 218,21	0,51%	9 179,66	9 321,50	9 161,48	9 171,89	2 960 847	16:23
WIG-ENERG	4 389,26	1,98%	4 342,82	4 397,81	4 340,16	4 303,96	62 401 870	16:23
WIG-INFO	10 240,51	2,60%	10 028,14	10 253,04	10 021,46	9 980,68	49 877 104	16:23
WIG-MEDIA	7 482,76	2,00%	7 391,87	7 583,32	7 391,87	7 335,90	4 555 243	16:23
WIG-NRCHOM	5 273,15	0,63%	5 251,93	5 290,84	5 240,70	5 240,13	5 561 306	16:23
WIG-PALIWA	9 258,47	1,06%	9 200,28	9 296,24	9 188,09	9 161,14	169 328 947	16:23
WIG-Poland	110 725,62	1,31%	110 652,52	110 725,62	110 652,52	109 298,59	1 599 860 659	15:15
WIG-SPOZYW	3 053,67	-0,34%	3 089,82	3 094,72	3 048,59	3 064,17	1 045 819	16:23
WIG20lev	581,77	3,81%	566,80	582,16	566,76	560,43	1 276 667 553	16:23
WIG20short	2 903,46	-1,88%	2 942,96	2 943,06	2 902,42	2 959,14	1 276 667 553	16:23
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	293 382 303	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	293 224 999	11:00
mWIG40TR	12 494,07	1,42%	12 367,17	12 515,39	12 365,47	12 318,77	292 423 547	16:23
mWIG40TRlv	19 883,75	2,83%	19 485,38	19 950,68	19 480,05	19 335,80	292 423 547	16:23
mWIG40TRsh	2 302,85	-1,40%	2 326,90	2 327,23	2 298,80	2 335,51	292 423 547	16:23
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	35 847 851	11:00
sWIG80TR	44 378,06	0,39%	44 260,70	44 457,19	44 260,70	44 206,52	35 731 498	16:23
WIG140	2 063,34	1,71%	2 039,55	2 064,16	2 039,55	2 028,59	1 600 271 912	16:23
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 282 665 287	11:00
WIG20TR	6 212,97	1,91%	6 131,51	6 215,08	6 131,37	6 096,47	1 276 667 553	16:23
WIG20TRlev	5 339,00	3,81%	5 201,55	5 342,56	5 201,32	5 143,06	1 276 667 553	16:23
WIG20TRsht	2 721,05	-1,89%	2 758,11	2 758,18	2 720,09	2 773,38	1 276 667 553	16:23
WIG30TR	7 923,86	1,88%	7 824,44	7 930,87	7 824,44	7 777,53	1 439 647 242	16:23
WIG-CEE	2 458,46	1,08%	2 455,98	2 458,46	2 455,98	2 432,30	776 099	15:15
WIGdiv	2 357,31	1,15%	2 339,65	2 368,71	2 339,65	2 330,41	355 787 401	16:23
WIGdivplus	2 170,66	1,77%	2 142,54	2 172,72	2 142,54	2 132,93	608 739 303	16:23
WIG.GAMES	17 942,13	0,01%	17 973,85	18 134,27	17 920,37	17 939,95	27 067 389	16:23
WIG-GORNIC	4 487,41	0,19%	4 512,28	4 544,70	4 475,70	4 478,96	157 627 619	16:23
WIG-GRY	22 968,82	0,20%	22 950,35	23 227,99	22 825,02	22 923,04	29 520 155	16:23
WIGind	17 281,55	0,65%	17 237,87	17 330,21	17 189,12	17 169,76	24 153 444	16:23
WIG-LEKI	3 427,84	3,34%	3 324,82	3 519,74	3 324,82	3 316,93	36 049 008	16:23
WIGmed	18 511,80	0,46%	18 473,17	18 695,10	18 473,17	18 427,80	55 338 431	16:23
WIG-MOTO	8 735,22	-0,15%	8 784,25	8 839,07	8 714,17	8 748,64	1 816 516	16:23
WIG.MS-BAS	17 571,40	1,37%	17 462,92	17 657,06	17 449,16	17 333,19	213 309 077	16:23
WIG.MS-ECM	8 807,52	1,60%	8 715,53	8 846,49	8 715,53	8 668,49	302 417 354	16:23
WIG.MS-FIN	20 415,99	2,53%	20 030,24	20 421,18	20 021,27	19 911,34	444 489 505	16:23
WIG-ODZIEZ	11 335,86	-0,07%	11 411,27	11 585,24	11 328,89	11 343,78	102 253 522	16:23
WIGtechTR	18 863,74	0,74%	18 777,65	18 942,32	18 776,00	18 725,94	103 116 136	16:23
WIG-Ukrain	582,62	1,16%	577,91	582,62	577,91	575,95	380 202	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 263	32 011	15:50	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 542	1 218	15:30
11BIT (11B)	210,6000	0,77%	209,0000	212,8000	209,0000	6 107	1 287 364	16:22
3RGAMES (3RG)	0,8080	-1,94%	0,8140	0,8320	0,7720	156 092	125 863	16:18
4MASS (4MS)	4,3000	-1,04%	4,3500	4,3500	4,3000	26 721	115 020	16:23
ABPL (ABE)	96,6000	-0,72%	97,3000	97,9000	96,5000	3 075	298 887	16:16
ACAUTOGAZ (ACG)	30,5000	2,01%	29,9000	30,8000	29,6000	4 199	126 334	15:39
ACTION (ACT)	23,1000	-0,22%	23,1500	23,2000	22,5500	10 852	248 681	16:17
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	15 777	14 289	16:23
AGORA (AGO)	9,9600	0,40%	9,9200	9,9800	9,8800	3 329	33 027	15:55
AGROTON (AGT)	4,7800	-0,62%	4,6500	4,9200	4,6000	7 450	34 591	15:55
AIGAMES (ALG)	0,9020	-3,84%	0,9100	0,9560	0,8600	17 612	16 051	16:08
AILLERON (ALL)	20,6500	-0,24%	20,7500	20,8500	20,6500	10 691	221 163	16:17
AIRWAY (AWM)	0,4285	-3,49%	0,4595	0,4595	0,4140	1 215 749	522 062	16:16
ALIOR (ALR)	99,0600	4,87%	94,3800	99,4000	94,1200	1 109 256	107 411 774	16:23
ALLEGRO (ALE)	34,3900	0,70%	34,1500	34,8000	34,0600	2 129 793	73 310 638	16:23
ALTA (AAT)	2,0800	2,97%	2,0200	2,0800	2,0100	1 955	4 026	15:04
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	69	154	16:23
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	7 532	159 213	16:20
AMICA (AMC)	59,4000	0,85%	59,3000	59,9000	58,6000	2 689	159 543	16:14
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,9800	1,40%	15,7600	16,0000	15,7600	52 430	833 042	16:22
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	12 525	350 778	16:19
APATOR (APT)	21,0000	6,28%	19,7600	21,5000	19,6000	45 647	940 453	16:20
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,9100	-4,59%	3,0600	3,1100	2,8000	28 933	85 848	16:13
ARCHICOM (ARH)	44,8000	4,19%	43,5000	44,8000	43,5000	963	42 218	16:11
ARCTIC (ATC)	10,9600	-0,72%	11,0600	11,1600	10,9400	102 651	1 131 135	16:21
ARLEN (ARL)	36,7500	1,25%	36,2500	36,8850	36,2500	35 777	1 308 907	16:22
ARTIFEX (ART)	15,4000	-0,26%	15,4800	15,5600	15,3200	2 434	37 475	16:23
ASBIS (ASB)	25,9400	3,76%	25,0000	25,9800	25,0000	175 233	4 493 559	16:23
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	730	63 126	16:15
ASSECOPOL (ACP)	221,6000	5,02%	212,2000	222,0000	212,2000	168 927	36 871 280	16:23
ASSECOSEE (ASE)	81,4000	3,17%	78,9000	81,5000	78,2000	7 373	585 046	16:23
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,1000	2 334	132 110	16:21
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,8000	4 346	278 369	16:15
ATENDE (ATD)	3,2400	-0,61%	3,2600	3,2600	3,2000	20 952	67 466	16:18
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	879	13 943	16:03
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	302	670	16:00
ATMGRUPA (ATG)	3,8000	-0,26%	3,8200	3,8200	3,7800	36 327	138 371	15:28
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	9 618	360 564	16:18
AUTOPARTN (APR)	20,4000	0,74%	20,3000	20,9000	20,3000	61 819	1 272 631	16:23
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	2 052	10 778	15:52
BENEFIT (BFT)	3 140,0000	-0,16%	3 165,0000	3 200,0000	3 135,0000	1 136	3 596 305	16:19
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	700	3 252	15:26
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	888	11 347	16:05
BIOCELTIX (BCX)	101,8000	-0,39%	102,8000	103,0000	100,0000	7 203	729 273	16:15
BIOMAXIMA (BMX)	14,7000	2,80%	14,4500	14,7500	14,3500	9 112	133 376	16:22
BIOMEDLUB (BML)	5,2100	0,97%	5,1600	5,2500	5,1600	101 756	532 607	16:23
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	7 453	30 866	15:22
BLOOBER (BLO)	28,9000	1,05%	28,6000	29,0000	28,5000	8 720	251 229	16:16
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	2 193	236 730	16:11
BOGDANKA (LWB)	25,5500	3,02%	24,8500	25,5500	24,6500	125 378	3 152 869	16:19
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	3 144	21 442	15:55
BORYSZEW (BRS)	6,2400	7,59%	6,0000	6,2400	5,9000	231 879	1 414 990	16:23
BOS	10,2600	0,79%	10,1800	10,3000	10,1400	6 195	63 278	16:18
BOWIM (BOW)	4,5500	-3,60%	4,7600	4,7600	4,3500	56 598	254 422	16:18
BRAND24 (B24)	54,0000	-3,23%	55,0000	55,0000	54,0000	559	30 308	15:29
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	549,4000	1,74%	540,0000	560,0000	540,0000	34 513	18 931 349	16:23
BUMECH (BMC)	8,8600	4,36%	8,4800	9,0200	8,3900	31 288	273 726	15:55
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	15:30
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	14:38
CAPTORTX (CTX)	36,2000	3,43%	35,4000	37,0000	35,0000	16 723	599 698	16:11
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,5000	0,50%	202,5000	208,6000	201,5000	222 281	45 603 641	16:23
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	270,2000	0,15%	267,7000	273,8000	267,6000	88 191	23 859 578	16:23
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8000	-5,51%	5,0000	5,0000	4,8000	14 471	70 226	16:17
CEZ	209,2000	0,87%	210,8000	211,0000	209,2000	55	11 598	15:58
CFI	0,1600	-5,88%	0,1600	0,1600	0,1600	29 000	4 640	15:35
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	68 954	152 983	16:22
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	15:30
CLNPHARMA (CLN)	24,0500	6,89%	22,5000	25,3000	22,4000	1 560 783	35 348 156	16:20
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,7900	-0,83%	1,8400	1,8400	1,7850	22 267	40 158	16:22
COGNOR (COG)	7,4850	0,00%	7,4800	7,5000	7,3300	14 432	107 617	16:23
COLUMBUS (CLC)	7,0500	-0,28%	7,1500	7,2300	6,9800	57 059	403 757	16:16
COMP (CMP)	233,0000	-2,51%	240,0000	240,0000	233,0000	1 778	420 367	16:18
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0700	0,00%	1,0700	1,1200	1,0100	148 977	163 100	15:51
CORMAY (CRM)	0,5100	-1,92%	0,5220	0,5240	0,5100	1 529	795	15:16
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	1,80%	442,0000	460,0000	442,0000	255	114 744	16:21
CREOTECH (CRI)	291,5000	-0,85%	294,0000	295,0000	289,5000	2 226	648 965	16:23
CYBERFLKS (CBF)	164,8000	1,23%	164,4000	166,6000	164,0000	2 435	403 659	16:23
CYFRPLSAT (CPS)	17,6150	-0,48%	17,7000	17,9400	17,5800	453 167	8 041 613	16:23
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,7000	6,28%	43,8000	46,0000	43,4000	12 274	550 035	16:21
DATAWALK (DAT)	124,8200	0,66%	126,4800	129,0000	122,5200	19 352	2 434 254	16:23
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	83,3000	0,00%	83,4000	83,4000	82,7000	1 301	108 135	16:22
DECORA (DCR)	76,4000	-0,26%	76,6000	77,6000	75,8000	650	49 927	16:21
DEKPOL (DEK)	63,4000	5,32%	61,2000	63,4000	61,0000	4 044	250 779	16:07
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	4 216	28 214	15:40
DEVELIA (DVL)	7,5400	1,62%	7,4800	7,6000	7,4400	255 238	1 912 765	16:21
DGA	18,4000	8,24%	17,5000	18,4000	17,4000	1 717	30 397	14:28
DIAG (DIA)	166,0000	-0,09%	166,6500	167,2000	164,0000	21 594	3 578 405	16:23
DIGITANET (DIG)	82,5000	-1,08%	83,4000	83,4000	82,0000	1 550	128 241	16:23
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	521,0000	3,01%	510,0000	522,0000	509,6000	368 871	190 897 311	16:23
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 990	471 627	16:23
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	201	4 351	14:57
ECBSA (ECB)	31,5000	0,00%	31,5500	32,1000	31,2000	2 742	87 025	16:17
ECHO (ECH)	5,0600	2,43%	4,8600	5,1000	4,8600	108 104	544 807	16:02
EDINVEST (EDI)	5,8000	0,69%	5,7400	5,8000	5,7400	475	2 738	15:17
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 459	7 806	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,0000	1,37%	47,2000	48,3500	47,0000	9 821	467 776	16:23
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,6600	3,30%	20,2400	20,6800	20,1400	276 038	5 651 591	16:22
ENELMED (ENE)	19,5000	-1,52%	19,8000	19,8000	19,5000	32	625	15:45
ENERGA (ENG)	12,1000	0,67%	12,0000	12,1800	12,0000	24 630	298 737	16:22
ENERGOINS (ENI)	2,1400	2,88%	2,0500	2,1400	2,0500	19 956	42 131	15:33
ENTER (ENT)	56,6000	-1,57%	57,5000	57,8000	56,5000	6 037	342 920	16:20
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	7 315	5 828	16:11
ERBUD (ERB)	34,1500	-0,15%	34,3500	34,5500	33,7000	3 644	124 151	16:08
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 641	58 584	16:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2600	1,54%	5,1800	5,4200	5,0600	77 097	405 230	16:18
EUROCASH (EUR)	8,5500	1,54%	8,3750	8,5700	8,3750	79 218	675 434	16:22
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	8 757	200 333	16:19
FABRITY (FAB)	27,0000	-3,57%	27,9000	27,9000	26,6000	4 396	118 387	15:42
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	16:11
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	8 013	299 243	16:22
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	565	70 088	15:46
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	31,0000	7,27%	29,2000	31,2000	29,0000	14 589	442 233	16:10
Reklama
GAMEOPS (GOP)	18,0000	10,70%	16,5400	18,3400	16,3600	18 875	331 365	16:14	Reklama
GAMFACTOR (GIF)	7,3200	-1,35%	7,6000	7,6000	7,2200	10 718	78 797	16:19
GENOMTEC (GMT)	6,8200	-2,85%	7,0400	7,0400	6,8100	4 912	34 363	16:02
GETIN (GTN)	0,8460	-0,47%	0,8420	0,8520	0,8390	4 399 264	3 719 672	16:21
GIGROUP (GIG)	2,1100	1,44%	2,1400	2,1400	2,1100	1 406	3 008	16:18
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	831	20 815	16:21
GPW	51,8000	2,17%	51,0000	52,0000	51,0000	180 630	9 309 220	16:23
GREENX (GRX)	1,7290	0,12%	1,7460	1,7460	1,7210	161 998	280 317	16:23
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	20 611	53 055	16:21
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	3 526	35 488	15:15
GRUPAAZOTY (ATT)	23,0800	0,52%	22,9600	23,4600	22,9000	97 403	2 252 745	16:21
GRUPRACUJ (GPP)	62,1000	-0,64%	62,5000	63,2000	61,7000	49 350	3 105 264	16:04
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	15 490	62 529	16:22
HANDLOWY (BHW)	122,6000	1,16%	121,2000	122,8000	120,6000	122 856	15 002 648	16:23
HARPER (HRP)	6,0000	1,35%	5,9200	6,0000	5,8000	6 663	39 105	15:36
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,5000	4 604	123 922	15:30
HERKULES (HRS)	1,1200	-1,75%	1,1400	1,2400	1,1050	126 124	150 846	16:07
HUUUGE-S144 (HUGE)	18,1200	-0,66%	18,2400	18,5000	18,1200	16 518	303 333	16:21
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	15:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,5500	0,19%	26,5000	27,0000	25,9000	2 543	67 417	16:23
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,0000	-2,68%	29,8000	30,6000	29,0000	1 892	56 520	16:01
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	28 499	89 678	15:56
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	40 452	48 346	16:23
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	7 847	30 268	16:04
INC	1,8000	-1,10%	1,8650	1,9000	1,8000	51 342	94 086	16:16
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	7 843	2 446 417	16:23
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	14:58
INSTALKRK (INK)	40,1000	-0,74%	40,3000	40,3000	40,1000	168	6 761	16:12
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:52
INTERBUD (ITB)	2,1700	-1,36%	2,1500	2,2000	2,0700	17 924	37 887	15:51
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	691	409 364	16:16
INTERSPPL (IPO)	0,3720	-1,59%	0,3850	0,3950	0,3700	36 695	13 709	16:18
INTROL (INL)	7,0400	-0,85%	7,1000	7,1000	7,0400	587	4 168	16:05
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	29,0000	5,07%	28,4000	29,0000	28,4000	1 100	31 840	15:30
IZOLACJA (IZO)	3,7700	-1,57%	3,9000	3,9000	3,7700	13	50	15:53
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	55 988	148 132	16:23
JRH	4,5200	-1,74%	4,6100	4,6400	4,5000	6 507	29 599	15:54
JSW	24,0600	9,56%	22,0000	24,6000	22,0000	1 644 792	38 864 612	16:23
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	305	904	15:12
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0000	-0,47%	17,2200	17,4000	17,0000	4 373	74 762	16:00
KETY (KTY)	910,0000	1,22%	900,5000	927,0000	900,5000	13 340	12 174 638	16:23
KGHM (KGH)	135,4000	-0,44%	136,0000	137,7500	134,6000	848 248	115 800 129	16:23
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	1 094	15 738	15:38
KINOPOL (KPL)	16,4000	-2,09%	16,6000	16,6000	16,4000	18 169	299 677	16:16
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 105	62 414	16:23
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8600	0,34%	5,8000	5,9800	5,5400	19 510	111 337	16:17
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9300	223	209	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,00%	862,0000	862,0000	820,0000	27	22 506	15:53
KRUK (KRU)	408,7000	1,14%	404,9000	413,4000	404,8000	21 710	8 898 760	16:23
KRVITAMIN (KVT)	9,8800	0,00%	9,8800	9,9000	9,7200	8 665	84 605	15:38
KSGAGRO (KSG)	2,7300	-3,53%	2,8300	2,8300	2,7100	28 374	77 995	16:19
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8400	2,16%	2,8100	2,8400	2,7700	581	1 635	16:18
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	14:43
LESS (LES)	0,2540	0,00%	0,2490	0,2560	0,2490	4 038	1 029	15:56
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	20,3000	-6,02%	21,8000	21,8000	19,8500	2 078	43 695	16:19	Reklama
LPP	14 930,0000	-0,30%	14 950,0000	15 250,0000	14 890,0000	3 558	53 632 320	16:23
LSISOFT (LSI)	22,6000	-0,88%	22,8000	23,0000	22,6000	274	6 300	16:11
LUBAWA (LBW)	8,6450	2,19%	8,4400	8,6500	8,4150	324 208	2 773 477	16:23
MABION (MAB)	9,9400	0,71%	9,8900	9,9700	9,8000	10 022	99 387	16:16
MAKARONPL (MAK)	19,8800	-0,60%	20,0000	20,0000	19,6200	6 976	138 139	16:18
MANGATA (MGT)	71,4000	-0,83%	74,2000	74,2000	70,0000	88	6 248	15:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,7200	-1,78%	7,8600	7,8600	7,2200	226 617	1 744 798	16:21
MAXCOM (MXC)	6,8800	2,69%	6,5000	6,9400	6,0800	8 647	55 887	15:40
MBANK (MBK)	803,6000	2,11%	785,0000	807,4000	785,0000	32 704	26 230 519	16:23
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 743	239 952	15:09
MDIENERGIA (MDI)	1,2350	2,49%	1,2100	1,2450	1,2050	1 240	1 514	15:47
MEDICALG (MDG)	24,7500	0,00%	24,9000	25,1000	24,6500	6 579	164 135	16:09
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	7,0000	0,00%	7,0000	7,0000	7,0000	5	35	15:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	5 076	146 594	16:12
MERCATOR (MRC)	47,1000	1,07%	46,6000	47,6000	46,1000	12 880	605 172	16:15
MERCOR (MCR)	24,6000	0,00%	24,6000	24,6000	24,5000	201	4 933	16:02
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	335	12 158	15:17
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	21 765	38 827	15:49
MILLENNIUM (MIL)	15,0200	4,82%	14,3300	15,0800	14,3300	1 462 794	21 757 588	16:22
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8620	11 754	10 449	15:57
MIRBUD (MRB)	13,7100	2,77%	13,5000	13,7900	13,3500	101 293	1 385 814	16:23
MLPGROUP (MLG)	83,2000	-1,42%	84,2000	84,6000	82,0000	648	54 037	15:53
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,3600	10 841	190 026	16:23
MOBRUK (MBR)	291,5000	0,17%	294,5000	300,5000	290,5000	8 741	2 589 771	16:23
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,9000	1,92%	31,0000	31,9800	31,0000	10 740	341 489	16:18
MOLECURE (MOC)	5,9800	0,00%	5,9800	6,4200	5,9400	188 242	1 149 564	16:23
MONNARI (MON)	4,7200	-1,26%	4,7700	4,7700	4,7100	6 696	31 731	16:03
MOSTALPLC (MSP)	15,6500	0,97%	15,5000	15,6500	15,3000	959	14 761	16:21
MOSTALWAR (MSW)	7,7800	-1,52%	7,8200	7,9400	7,6400	6 078	46 991	16:22
MOSTALZAB (MSZ)	5,7200	-1,21%	5,7900	5,7900	5,7200	20 069	115 450	16:10
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	14,9800	483	7 295	15:35
MURAPOL (MUR)	39,1500	0,38%	39,2500	39,2500	39,0000	4 712	184 164	16:20
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	12 152	32 794	16:12
NEUCA (NEU)	688,0000	-0,15%	694,0000	695,0000	686,0000	5 829	4 021 833	16:21
NEWAG (NWG)	70,0000	-0,71%	70,5000	71,0000	69,5000	7 011	490 869	16:20
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	616	61 136	16:03
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2100	-5,47%	1,2500	1,2760	1,1900	239 536	295 683	16:17
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	69	6 520	16:16
NTCAPITAL (NTC)	0,6200	-3,13%	0,6380	0,6400	0,6160	4 900	3 039	15:21
NTTSYSTEM (NTT)	9,9800	-1,19%	10,1500	10,1500	9,6600	7 265	72 443	16:18
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,2000	9,0400	239	2 175	15:34
ONDE (OND)	10,2600	0,59%	10,2000	10,3600	10,0800	19 572	200 461	16:19
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	11 166	10 090	16:12
OPONEO.PL (OPN)	93,2000	0,00%	93,6000	94,6000	92,6000	534	50 080	16:20
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	414	1 581	15:03
ORANGEPL (OPL)	9,4320	1,92%	9,1880	9,5000	9,1880	1 186 592	11 158 990	16:23
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	15:30
OTLOG (OTS)	15,3000	-2,55%	15,6000	15,6600	15,0600	1 058	16 032	16:17
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 912	10 094	15:16
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,9000	0,95%	15,7500	15,9000	15,7500	219	3 457	15:51
PASSUS (PAS)	59,6000	1,36%	58,6000	61,8000	58,6000	7 802	468 166	16:18
PATENTUS (PAT)	3,4900	-1,69%	3,5000	3,5400	3,4000	6 494	22 479	14:59
PBG	#0,0200	11,11%	-	-	-	-	-	15:45
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7100	0,00%	2,7100	2,7200	2,6600	60 673	162 322	16:14
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,2000	10 479	695 986	16:22
PCFGROUP (PCF)	5,4700	0,74%	5,4200	5,5800	5,3600	31 459	171 536	16:22
PEKABEX (PBX)	17,9000	-1,92%	18,2500	18,2500	17,9000	2 054	36 988	16:21
Reklama
PEKAO (PEO)	189,7500	3,29%	183,7000	189,9500	183,7000	465 698	87 197 791	16:23	Reklama
PEPCO (PCO)	21,9300	1,06%	21,8500	22,0500	21,6500	1 060 006	23 211 402	16:23
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 448	25 205	15:07
PGE	11,3850	1,65%	11,2500	11,4300	11,2300	3 426 798	38 947 260	16:23
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	67 393	33 536	16:13
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9600	0,00%	9,9600	9,9600	9,9200	988	9 812	15:54
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 615	8 792	15:45
PKNORLEN (PKN)	84,6300	1,09%	83,8000	84,9600	83,8000	2 008 858	169 713 464	16:23
PKOBP (PKO)	77,6000	2,86%	75,4400	77,7000	75,4000	2 081 954	159 815 317	16:23
PKPCARGO (PKP)	15,5400	-0,64%	15,6400	15,7500	15,5000	65 934	1 029 328	16:23
PLAYWAY (PLW)	320,0000	-0,31%	321,0000	322,5000	318,5000	2 845	911 267	16:16
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4000	0,00%	2,4100	2,4200	2,4000	2 560	6 160	16:15
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 403	203 766	16:20
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 383	12 657	16:13
POLIMEXMS (PXM)	4,7250	1,07%	4,6500	4,7450	4,6300	146 898	690 405	16:23
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 565	50 578	16:03
POLWAX (PWX)	1,3900	2,96%	1,3700	1,3900	1,3500	2 387	3 289	16:23
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	16:08
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,7000	1,21%	16,5000	16,8500	16,5000	3 285	54 366	15:55
PROTEKTOR (PRT)	1,2500	0,00%	1,2000	1,2500	1,2000	173 803	211 404	16:23
PTWP (PTW)	103,0000	4,57%	98,5000	103,0000	98,5000	2 499	248 245	16:20
PULAWY (ZAP)	52,4000	0,00%	52,6000	52,6000	51,0000	271	14 192	16:17
PURE (PUR)	4,5020	-3,35%	4,6800	4,7000	4,5000	45 806	210 621	16:13
PZU	63,7600	1,76%	62,7600	64,1200	62,7600	785 284	49 977 135	16:23
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	15:30
QUERCUS (QRS)	10,5000	0,48%	10,4000	10,8000	10,3000	13 988	148 203	16:10
RAEN (RAE)	0,3200	-3,61%	0,3310	0,3310	0,3200	108 099	34 969	14:30
RAFAKO (RFK)	0,1980	-0,40%	0,1990	0,2015	0,1972	1 431 840	284 232	16:13
RAFAMET (RAF)	72,0000	2,86%	70,0000	72,0000	70,0000	486	34 731	15:59
RAINBOW (RBW)	130,5000	0,77%	132,0000	135,8000	129,2000	111 066	14 615 116	16:23
RANKPROGR (RNK)	4,1350	4,16%	3,9750	4,1700	3,9700	5 792	23 616	16:05
RAWLPLUG (RWL)	16,3500	-0,91%	16,5000	16,6500	15,7000	3 316	53 565	16:03
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	16:03
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	117,5000	0,00%	118,0000	118,0000	116,5000	2 650	311 646	16:21
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	58 352	1 867 005	16:21
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,6000	581	13 164	16:23
SANPL (SPL)	522,0000	6,51%	492,0000	523,2000	489,0000	98 854	50 607 821	16:23
SANTANDER (SAN)	30,5900	0,96%	30,5000	30,5900	29,8400	823	25 055	16:17
SANWIL (SNW)	1,3300	1,14%	1,3200	1,3300	1,3150	8 821	11 666	15:22
SCPFL (SCP)	149,8000	-1,96%	152,8000	154,2000	149,0000	1 225	185 440	16:14
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5000	-0,70%	8,5600	8,6800	8,5000	4 711	40 412	16:21
SELENAFM (SEL)	35,3000	-2,22%	36,4000	36,6000	34,5000	2 857	100 769	16:08
SELVITA (SLV)	29,0000	-0,68%	29,3000	29,4000	28,9000	15 088	439 239	16:15
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-1,59%	0,5020	0,5040	0,4800	49 595	24 447	15:54
SHOPER (SHO)	50,0000	0,00%	50,0000	50,8000	50,0000	12 830	645 833	16:22
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 380	30 447	15:04
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7300	0,12%	1,7160	1,8500	1,6480	35 068	60 106	16:08
SKARBIEC (SKH)	27,8000	4,51%	27,0000	27,8000	26,8000	1 337	36 487	16:05
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	861	70 112	15:37
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	210	80	15:30
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	883	13 865	15:22
SOPHARMA (SPH)	15,0000	-1,32%	15,0000	15,0000	15,0000	1	15	15:56
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	56	33 062	16:12
STALEXP (STX)	3,0950	0,81%	3,0800	3,1000	3,0500	62 078	190 944	16:22
STALPROD (STP)	253,0000	2,85%	246,0000	255,0000	245,0000	973	243 851	16:20
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	5 179	44 676	16:00	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9600	0,58%	6,9900	7,0300	6,9300	3 266	22 848	16:21
SYGNITY (SGN)	106,5000	-4,48%	112,0000	112,0000	105,0000	3 984	424 967	16:20
SYNEKTIK (SNT)	202,8000	0,10%	203,4000	206,8000	200,0000	23 267	4 728 112	16:23
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	119,5000	-0,42%	122,5000	122,5000	118,5000	714	85 418	16:00
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4740	2,22%	8,3000	8,5280	8,3000	1 723 551	14 550 866	16:23
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	15:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,3700	0,85%	2,4000	2,4000	2,3700	52	123	15:49
TEXT (TXT)	56,8500	-2,90%	58,2500	58,3500	56,4000	71 455	4 075 039	16:23
TORPOL (TOR)	37,2500	2,05%	36,9500	37,3000	36,2000	14 234	525 812	16:23
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7600	0,46%	8,7200	8,8600	8,7000	46 776	410 182	16:22
TRAKCJA (TRK)	2,2050	0,92%	2,1850	2,2250	2,1700	48 799	107 306	16:17
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,2700	5 526	24 199	16:04
TRITON (TRI)	3,6400	13,75%	3,5200	3,6400	3,5200	1 182	4 168	15:30
TSGAMES (TEN)	85,4000	-0,70%	86,0000	86,4000	84,4000	18 303	1 559 800	16:23
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	1 695	18 743	16:03
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	5,09%	11,2500	11,5000	11,1500	50 465	570 117	16:19
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	1 917	15 239	15:31
UNIMOT (UNT)	144,6000	1,12%	143,0000	144,8000	143,0000	576	82 964	16:22
URTESTE (URT)	45,2000	-1,74%	46,5000	46,5000	45,2000	563	25 821	16:00
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 564	187 982	16:23
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	67	34 244	16:14
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,5000	11,1000	33 744	382 052	16:12
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	-2,57%	0,5300	0,5300	0,5300	1	1	16:02
VOTUM (VOT)	44,6000	-0,78%	44,9500	44,9500	44,0000	7 518	334 435	16:12
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 533	252 303	15:59
VRG	3,7700	0,27%	3,7600	3,8200	3,7200	84 039	319 779	16:09
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 207	13 852	15:05
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	99 821	599 207	16:19
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	331	2 260	15:54
WINVEST (WIS)	0,2540	-15,33%	0,2540	0,2540	0,2540	5 403	1 372	15:30
WIRTUALNA (WPL)	84,6000	3,17%	83,0000	86,4000	83,0000	42 992	3 647 720	16:20
WITTCHEN (WTN)	18,9400	-0,63%	19,0200	19,1800	18,9000	14 842	282 071	16:22
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 345	18 782	16:08
XTPL (XTP)	80,3000	-1,71%	81,8000	82,0000	80,0000	1 505	121 745	16:13
XTRADEBDM (XTB)	74,9400	-3,30%	77,5000	77,7000	74,9000	560 528	42 711 656	16:23
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7500	0,74%	21,6000	22,0400	21,6000	700 338	15 285 450	16:23
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8440	16 439	13 957	15:33
ZEPAK (ZEP)	24,6500	0,00%	24,6500	25,3500	24,1000	82 822	2 061 687	16:19
ZREMB (ZRE)	6,6400	-4,73%	6,9900	7,0300	6,6400	49 071	336 300	16:22
ZUE	9,7600	-3,37%	10,3000	10,3000	9,6400	23 296	231 755	16:21

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.