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	99 063,92	-1,34%	99 824,30	99 933,71	98 682,83	100 405,84	946 595 657	15:50
WIG20	2 699,33	-1,32%	2 722,95	2 722,95	2 682,60	2 735,44	830 973 435	16:05
WIG30	3 502,58	-1,29%	3 525,39	3 527,78	3 480,05	3 548,42	924 413 399	16:05
mWIG40	7 510,45	-1,03%	7 539,84	7 581,41	7 467,40	7 588,70	145 756 800	15:50
sWIG80	28 164,02	-1,62%	28 492,44	28 500,05	28 160,29	28 628,75	29 296 768	15:50
WIG-BANKI	15 187,53	-2,50%	15 434,00	15 434,00	15 124,06	15 577,47	231 007 609	15:50
WIG-BUDOW	7 966,78	-1,94%	8 085,36	8 114,06	7 924,36	8 124,33	24 751 602	15:50
WIG-CHEMIA	8 753,30	-1,08%	8 875,47	8 917,75	8 597,95	8 848,51	3 706 676	15:50
WIG-ENERG	4 104,34	0,98%	4 073,62	4 116,71	3 980,62	4 064,54	51 823 680	15:50
WIG-INFO	8 942,08	-1,52%	9 020,81	9 026,36	8 918,29	9 080,07	24 856 528	15:50
WIG-MEDIA	6 921,42	-0,60%	6 959,42	7 037,21	6 896,46	6 963,00	1 629 195	15:50
WIG-NRCHOM	5 148,04	0,42%	5 117,76	5 196,01	5 107,70	5 126,70	3 350 729	15:50
WIG-PALIWA	9 123,41	0,64%	9 045,14	9 169,89	9 034,27	9 064,99	141 425 091	15:50
WIG-Poland	103 365,81	-1,54%	103 928,54	103 928,54	103 365,81	104 984,21	891 624 081	15:15
WIG-SPOZYW	3 030,42	-1,31%	3 048,65	3 053,67	3 019,72	3 070,76	715 362	15:50
WIG20lev	505,33	-3,15%	516,76	516,76	501,36	521,75	761 461 178	15:50
WIG20short	3 116,83	1,64%	3 083,26	3 128,49	3 083,26	3 066,56	761 461 178	15:50
GPWB-B1Y3Y	1 254,12	-0,01%	1 254,12	1 254,12	1 254,12	1 254,28	-	10:15
GPWB-B1Y4Y	1 255,96	-0,03%	1 255,96	1 255,96	1 255,96	1 256,32	-	10:15
GPWB-B1Y5Y	1 257,68	-0,08%	1 257,68	1 257,68	1 257,68	1 258,63	-	10:15
GPWB-B3Y5Y	1 264,99	-0,12%	1 264,99	1 264,99	1 264,99	1 266,54	-	10:15
GPWB-B5Y	1 247,81	-0,26%	1 247,81	1 247,81	1 247,81	1 251,08	-	10:15
GPWB-BWZ	1 264,78	0,04%	1 264,78	1 264,78	1 264,78	1 264,23	-	10:15
INNOVATOR	1 702,46	-0,58%	1 702,46	1 702,46	1 702,46	1 712,41	236 327 262	11:15
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	146 780 534	11:00
mWIG40TR	11 558,31	-0,84%	11 603,53	11 667,52	11 492,05	11 655,83	145 756 800	15:50
mWIG40TRlv	17 059,07	-1,71%	17 193,74	17 384,32	16 861,74	17 356,33	145 756 800	15:50
mWIG40TRsh	2 486,17	0,92%	2 476,61	2 500,17	2 463,09	2 463,62	145 756 800	15:50
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	29 342 057	11:00
sWIG80TR	43 374,20	-1,62%	43 879,97	43 891,70	43 368,45	44 089,91	29 296 768	15:50
WIG140	1 920,35	-1,34%	1 934,99	1 937,35	1 912,67	1 946,48	936 514 746	15:50
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	766 043 452	11:00
WIG20TR	5 761,93	-1,55%	5 826,18	5 826,18	5 739,68	5 852,73	761 461 178	15:50
WIG20TRlev	4 605,95	-3,14%	4 710,35	4 710,35	4 569,79	4 755,37	761 461 178	15:50
WIG20TRsht	2 932,14	1,63%	2 900,46	2 943,11	2 900,46	2 885,11	761 461 178	15:50
WIG30TR	7 347,21	-1,38%	7 405,69	7 410,70	7 310,44	7 450,02	850 333 877	15:50
WIG-CEE	2 409,10	0,15%	2 406,40	2 409,10	2 406,40	2 405,44	743 418	15:15
WIGdiv	2 221,50	-0,77%	2 227,72	2 237,05	2 219,20	2 238,73	224 408 167	15:50
WIGdivplus	2 032,48	-1,30%	2 045,58	2 049,94	2 023,91	2 059,15	441 387 498	15:50
WIG.GAMES	17 838,33	-0,61%	17 828,26	18 004,15	17 759,29	17 948,54	46 490 718	15:50
WIG-GORNIC	3 974,91	-1,50%	4 047,87	4 066,27	3 963,78	4 035,53	54 960 247	15:50
WIG-GRY	22 852,90	-0,27%	22 702,48	23 118,66	22 498,13	22 915,41	48 601 099	15:50
WIGind	16 693,71	-0,98%	16 889,57	16 891,65	16 621,05	16 858,98	12 934 986	15:50
WIG-LEKI	3 231,94	0,11%	3 240,57	3 257,95	3 213,60	3 228,47	603 465	15:50
WIGmed	17 946,64	-0,46%	18 060,00	18 095,24	17 886,08	18 029,20	7 767 095	15:50
WIG-MOTO	8 221,90	-0,18%	8 157,84	8 225,26	8 068,02	8 236,79	2 576 378	15:50
WIG.MS-BAS	15 913,88	-0,04%	15 923,19	16 091,21	15 670,77	15 921,01	101 164 379	15:50
WIG.MS-ECM	8 338,49	-1,62%	8 439,47	8 439,47	8 284,66	8 476,11	151 711 261	15:50
WIG.MS-FIN	18 577,51	-2,19%	18 917,74	18 917,74	18 495,44	18 993,83	245 928 056	15:50
WIG-ODZIEZ	10 397,49	-2,25%	10 584,16	10 593,79	10 326,54	10 637,17	79 290 834	15:50
WIGtechTR	17 765,29	-1,04%	17 857,60	17 935,08	17 753,11	17 952,83	84 980 921	15:50
WIG-Ukrain	553,93	-2,25%	548,25	553,93	548,25	566,67	577 963	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	6 781	17 502	14:59	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	45	36	15:30
11BIT (11B)	218,2000	1,49%	215,0000	220,4000	215,0000	11 194	2 433 181	15:48
3RGAMES (3RG)	0,8300	1,47%	0,8200	0,8600	0,8000	62 219	51 538	15:38
4MASS (4MS)	4,2950	-5,29%	4,4900	4,5200	4,2000	69 484	301 955	15:50
ABPL (ABE)	92,2000	-0,11%	91,3000	93,3000	90,8000	4 616	424 582	15:50
ACAUTOGAZ (ACG)	29,7000	-1,66%	29,9000	30,0000	29,5000	220	6 558	14:50
ACTION (ACT)	22,7000	-0,22%	22,7500	22,7500	21,4000	5 618	125 466	15:50
ADIUVO (ADV)	0,9000	-9,09%	0,9900	0,9960	0,9000	69 490	65 403	15:46
AGORA (AGO)	9,8200	-0,81%	9,9000	9,9000	9,6800	1 691	16 600	15:26
AGROTON (AGT)	4,8200	0,84%	4,8200	4,8200	4,8200	20	96	12:30
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	11:04
AILLERON (ALL)	18,6200	-1,48%	18,9000	18,9200	18,3000	4 723	86 927	15:49
AIRWAY (AWM)	0,3400	-1,45%	0,3450	0,3595	0,3380	324 014	111 400	15:44
ALIOR (ALR)	95,7800	-2,68%	98,4000	98,4000	95,3000	324 898	31 321 847	15:50
ALLEGRO (ALE)	31,9100	-1,94%	32,4500	32,4500	31,6800	1 669 304	53 377 743	15:50
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	10:49
ALTUSTFI (ALI)	2,1700	1,40%	2,1300	2,1700	2,1300	1 169	2 522	14:30
AMBRA (AMB)	21,0500	-1,64%	21,4000	21,4000	21,0000	1 578	33 260	15:43
AMICA (AMC)	58,7000	-2,17%	59,9000	59,9000	58,1000	797	46 845	15:25
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6400	-1,26%	15,8000	15,9800	15,6400	44 658	703 992	15:50
ANSWEAR (ANR)	26,3000	-0,94%	26,5500	26,6000	26,1000	15 066	397 386	15:50
APATOR (APT)	19,4400	-1,82%	19,8000	19,8000	19,2800	2 600	50 868	15:48
APLISENS (APN)	18,1000	-3,72%	19,0000	19,0000	18,1000	1 807	32 799	14:21
APSENERGY (APE)	3,3100	-1,49%	3,3600	3,3600	3,3000	1 046	3 460	15:10
ARCHICOM (ARH)	43,0000	-4,44%	43,4000	44,5000	42,8000	362	15 729	14:11
ARCTIC (ATC)	10,8600	2,45%	10,5600	10,9800	10,5000	178 814	1 929 580	15:47
ARTIFEX (ART)	15,2000	-1,81%	15,2000	15,4600	15,1000	682	10 349	15:47
ASBIS (ASB)	23,0000	8,08%	23,2400	23,4800	22,6600	399 607	9 197 506	15:49
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:21
ASSECOBS (ABS)	77,0000	-4,47%	80,6000	83,8000	77,0000	2 128	168 814	15:27
ASSECOPOL (ACP)	181,5000	-0,93%	183,1000	183,1000	179,4000	104 861	18 979 219	15:50
ASSECOSEE (ASE)	72,7000	-1,76%	73,0000	73,0000	71,8000	4 100	297 629	15:08
ASTARTA (AST)	58,7000	-2,00%	59,8000	59,8000	58,5000	5 529	325 319	15:20
ATAL (1AT)	63,7000	-2,00%	65,0000	65,0000	63,7000	5 541	357 091	15:41
ATENDE (ATD)	3,2100	-1,53%	3,2600	3,2600	3,1100	9 848	31 312	13:34
ATLANTAPL (ATP)	17,5000	0,00%	17,5000	17,5000	17,5000	21	368	09:26
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 012	2 227	13:01
ATMGRUPA (ATG)	3,7000	-1,86%	3,7500	3,7500	3,6600	7 855	29 157	15:19
ATREM (ATR)	36,2000	-2,16%	36,7000	37,7000	35,5000	11 641	424 443	15:38
AUTOPARTN (APR)	19,4600	0,83%	19,0800	19,6600	19,0800	57 552	1 111 711	15:50
BBIDEV (BBD)	5,2500	-3,67%	5,3500	5,4000	5,2500	649	3 494	14:59
BENEFIT (BFT)	3 000,0000	-1,64%	2 980,0000	3 045,0000	2 980,0000	1 835	5 524 470	15:50
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	144	3 600	15:09
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	11:26
BIGCHEESE (BCS)	12,3000	-5,96%	13,2000	13,5800	12,2400	12 111	151 597	15:50
BIOCELTIX (BCX)	103,6000	-2,63%	105,0000	105,6000	102,0000	4 172	433 842	15:23
BIOMAXIMA (BMX)	13,4500	-1,47%	13,5000	13,5000	13,2500	4 505	60 207	15:48
BIOMEDLUB (BML)	4,9500	2,06%	4,8500	4,9500	4,8500	31 790	154 904	15:01
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	37	701	14:39
BIOTON (BIO)	4,1200	-1,90%	4,1500	4,1900	4,1200	6 923	28 617	15:35
BLOOBER (BLO)	29,0000	-1,36%	28,8000	29,6500	28,8000	7 029	206 220	15:49
BNPPPL (BNP)	103,0000	0,00%	102,5000	107,0000	101,0000	7 941	825 100	15:48
BOGDANKA (LWB)	23,2000	0,87%	23,0000	23,4000	23,0000	11 401	263 500	15:17
BOOMBIT (BBT)	6,8400	1,48%	6,7400	6,8400	6,7000	1 038	6 960	15:15
BORYSZEW (BRS)	6,9600	1,16%	6,8400	7,2000	6,7400	224 924	1 558 894	15:50
BOS	10,2200	-2,67%	10,1200	10,2400	10,1000	15 693	159 351	15:48
BOWIM (BOW)	4,7600	0,21%	4,7300	4,7600	4,6500	4 492	21 090	15:22
BRAND24 (B24)	52,0000	-1,14%	52,6000	53,0000	52,0000	211	11 090	14:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	529,0000	-2,47%	537,6000	544,0000	524,0000	37 021	19 635 444	15:50
BUMECH (BMC)	8,4000	0,72%	8,2200	8,4000	8,2100	2 018	16 779	14:47
CAPITAL (CPA)	0,2200	-4,35%	0,2300	0,2300	0,2200	1 606	353	15:41
CAPITEA (CAP)	0,4725	-1,46%	0,4790	0,4805	0,4720	35 533	16 950	14:43
CAPTORTX (CTX)	32,3000	-2,71%	32,9000	32,9000	32,0000	2 394	77 984	15:37
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	302	1 691	11:06
CAVATINA (CAV)	16,0500	-1,23%	16,2500	16,2500	16,0500	3 078	49 676	14:32
CCC	182,3000	-1,49%	184,6500	185,1000	181,7500	110 638	20 263 942	15:50
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	15:30
Reklama
CDPROJEKT (CDR)	270,1000	-0,15%	267,3000	273,6000	264,9000	150 413	40 722 386	15:50	Reklama
CDRL (CDL)	9,7500	-4,41%	10,2000	10,2000	9,7500	36	366	13:26
CELTIC (CPD)	5,6800	-9,84%	6,3000	6,3000	5,6800	44 068	258 128	15:39
CEZ	208,0000	0,48%	207,0000	208,0000	207,0000	217	44 971	13:37
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	5 882	1 000	15:30
CIGAMES (CIG)	2,1400	-4,04%	2,2200	2,2200	2,1400	167 528	363 163	15:46
CITYSERV (CTS)	6,9500	0,72%	6,9500	6,9500	6,9500	1 500	10 425	15:30
CLNPHARMA (CLN)	21,7000	0,46%	21,6000	22,0500	21,5000	13 041	281 712	15:46
CLOUD (CLD)	46,2000	-3,55%	47,9000	47,9000	46,2000	231	11 038	15:25
COALENERG (CLE)	1,7100	-2,56%	1,7600	1,7600	1,6300	71 487	119 674	15:44
COGNOR (COG)	7,1000	1,00%	7,0300	7,3200	7,0100	19 062	136 255	15:46
COLUMBUS (CLC)	7,1100	-3,00%	7,1100	7,2700	7,0400	36 176	256 839	15:48
COMP (CMP)	236,0000	-2,48%	240,0000	243,0000	236,0000	319	76 448	15:24
COMPERIA (CPL)	5,0000	7,30%	4,6000	5,0000	4,6000	3 744	18 308	14:25
COMPREMUM (CPR)	1,0150	-1,46%	1,0350	1,0350	0,9900	28 701	28 920	14:08
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 527	2 783	11:54
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	431,0000	-1,60%	438,0000	438,0000	420,0000	591	252 585	15:18
CREOTECH (CRI)	284,0000	-3,57%	293,0000	294,0000	283,0000	3 222	929 249	15:49
CYBERFLKS (CBF)	162,8000	1,37%	161,2000	163,6000	160,0000	7 724	1 249 916	15:50
CYFRPLSAT (CPS)	15,9850	0,28%	15,9500	16,3850	15,9300	246 230	3 963 291	15:50
CZTOREBKA (CZT)	0,4200	-0,94%	0,4200	0,4200	0,4200	1 490	626	15:30
DADELO (DAD)	40,2000	0,50%	40,0000	40,7000	39,8000	15 136	608 522	15:50
DATAWALK (DAT)	120,0000	-1,23%	121,5000	124,9800	117,2600	20 386	2 464 933	15:49
DBENERGY (DBE)	12,1000	-4,72%	12,3500	12,6000	12,1000	943	11 541	13:06
DEBICA (DBC)	83,0000	0,00%	82,8000	83,0000	82,1000	1 092	90 115	15:38
DECORA (DCR)	77,6000	-1,77%	77,0000	78,2000	76,4000	463	35 640	15:43
DEKPOL (DEK)	60,2000	1,35%	60,0000	60,8000	59,0000	501	29 804	15:47
DELKO (DEL)	6,5000	-0,31%	6,5400	6,6000	6,5000	6 935	45 308	15:47
DEVELIA (DVL)	7,1800	3,31%	6,9500	7,3400	6,9500	147 380	1 065 909	15:45
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	15:30
DIAG (DIA)	158,3500	-2,55%	162,3000	162,7000	158,0000	13 757	2 197 880	15:47
DIGITANET (DIG)	76,1000	-4,16%	77,9000	79,9000	76,1000	3 632	283 177	15:50
DIGITREE (DTR)	11,1000	-0,89%	11,1000	11,1000	11,1000	1	11	14:51
DINOPL (DNP)	501,4000	-1,69%	507,2000	509,0000	497,7000	50 536	25 375 924	15:50
DMGROUP (DMG)	3,5800	-5,79%	3,7600	3,9300	3,5000	28 081	104 283	15:40
DOMDEV (DOM)	238,0000	0,85%	236,5000	240,5000	232,0000	3 408	808 649	15:46
DRAGOENT (DGE)	22,2000	0,91%	21,6000	22,2000	21,6000	212	4 664	15:34
ECBSA (ECB)	30,7500	-0,81%	31,0000	31,2500	30,0000	2 226	68 533	15:38
ECHO (ECH)	4,8400	-2,22%	4,9500	4,9500	4,7600	7 849	38 157	15:17
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	4 295	24 110	15:26
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	44,7000	-4,89%	46,4500	46,5500	44,6000	17 240	780 200	15:50
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 827	19 600	11:46
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	15:30
ENEA (ENA)	17,5500	2,09%	17,1500	17,6500	17,0500	316 813	5 508 203	15:50
ENELMED (ENE)	19,8000	1,54%	19,6000	19,8000	19,6000	13	255	13:52
ENERGA (ENG)	11,6800	-2,34%	11,9600	11,9600	11,6000	41 855	492 902	15:40
ENERGOINS (ENI)	2,1600	-1,37%	2,1600	2,1900	2,1300	6 667	14 332	15:36
ENTER (ENT)	57,0000	-3,39%	58,8000	58,8000	56,5000	2 862	163 469	15:47
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7420	4 300	3 252	13:26
ERBUD (ERB)	35,3000	-2,22%	36,2500	36,3000	34,9500	2 268	80 445	15:35
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	12:02
ESOTIQ (EAH)	33,4000	-1,76%	34,5000	34,5000	33,2000	2 141	72 687	15:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,0100	-8,86%	4,3500	4,3500	3,8000	469 168	1 878 634	15:47
EUROCASH (EUR)	7,8600	0,00%	7,8950	7,9200	7,6650	155 668	1 209 755	15:43
EUROHOLD (EHG)	2,2200	-5,13%	2,2800	2,2800	2,2200	5 928	13 236	15:05
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,8000	2 543	52 957	14:53
FABRITY (FAB)	26,3000	-2,23%	27,7000	27,7000	25,8000	5 958	155 044	15:28
FASING (FSG)	11,8000	-1,67%	12,1000	12,1000	11,8000	216	2 610	15:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9500	-4,78%	11,5000	11,5000	10,9500	103	1 129	14:13
FERRO (FRO)	36,1000	-1,63%	36,6000	36,6000	35,9000	1 746	63 058	15:43
FMG	119,5000	2,14%	119,5000	121,0000	113,0000	103	11 967	14:27
FON	#1,0450	-8,33%	-	-	-	-	-	14:22
FORTE SA (FTE)	28,0000	-0,71%	28,2000	28,4000	27,3000	754	21 267	15:40
GAMEOPS (GOP)	15,7800	1,41%	15,8800	16,0000	15,5600	2 151	33 884	15:12
Reklama
GAMFACTOR (GIF)	7,6800	1,05%	7,7000	7,7000	7,4800	240	1 840	15:05	Reklama
GENOMTEC (GMT)	6,8200	0,29%	6,9900	6,9900	6,8000	2 864	19 527	14:56
GETIN (GTN)	0,8050	-0,49%	0,8100	0,8170	0,7900	364 902	293 431	15:35
GIGROUP (GIG)	2,6000	0,39%	2,5900	2,6000	2,4700	1 908	4 836	13:12
GOBARTO (GOB)	25,8000	-0,77%	26,0000	26,0000	25,2000	91	2 321	13:29
GPW	49,3800	-0,72%	49,7000	50,4000	49,2600	51 015	2 533 752	15:50
GREENX (GRX)	1,6940	-1,80%	1,7250	1,7460	1,6840	214 238	365 150	15:48
GRENEVIA (GEA)	2,3900	1,70%	2,3600	2,4350	2,3600	157 344	374 533	15:48
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	10:02
GRUPAAZOTY (ATT)	21,4600	-1,20%	21,7000	22,1400	20,9000	159 187	3 404 188	15:49
GRUPRACUJ (GPP)	58,4000	-1,85%	60,0000	60,0000	58,0000	4 474	261 722	15:50
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,4000	-0,88%	113,0000	113,0000	111,4000	33 734	3 784 232	15:50
HARPER (HRP)	6,1000	-3,17%	6,2800	6,3000	6,0800	5 840	35 800	12:41
HELIO (HEL)	25,6000	0,39%	26,0000	26,4000	25,5000	224	5 845	15:00
HERKULES (HRS)	1,0400	-1,42%	1,0300	1,0600	1,0200	18 892	19 586	15:44
HUUUGE-S144 (HUGE)	17,9600	-0,22%	18,0000	18,0000	17,9000	9 110	163 661	15:40
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	503	10 363	12:48
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	6 581	1 803	13:21
IBSM (IBS)	76,2000	-0,52%	76,4000	76,4000	73,0000	97	7 112	15:45
IDMPL (IDM)	0,5850	-5,65%	0,6200	0,6200	0,5850	65	39	15:40
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	0,19%	26,2000	26,3500	26,0000	1 562	40 982	15:45
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,7000	-2,91%	28,0000	28,0000	26,1000	1 461	38 958	13:28
IMMOBILE (GKI)	2,8900	-5,25%	2,8700	3,0400	2,8700	20 739	60 422	15:00
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	9	10	14:59
IMS	3,9200	-1,51%	3,9800	3,9800	3,8900	8 473	33 358	15:22
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	11:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	298,0000	-3,09%	307,0000	307,0000	296,0000	5 819	1 750 018	15:45
INPRO (INP)	7,0500	-0,70%	7,3000	7,3000	7,0500	377	2 678	13:49
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	360	14 130	15:14
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1700	-5,24%	2,1600	2,2800	2,1600	3 327	7 336	15:22
INTERCARS (CAR)	545,0000	-1,09%	548,0000	551,0000	536,0000	2 251	1 223 873	15:50
INTERSPPL (IPO)	0,3810	-0,78%	0,3840	0,4000	0,3800	7 084	2 737	15:17
INTROL (INL)	6,9800	-2,51%	7,1600	7,1600	6,9600	612	4 301	15:03
IPOPEMA (IPE)	3,0400	-0,65%	2,9800	3,0600	2,9800	9 101	27 728	15:37
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	102	2 836	15:30
IZOLACJA (IZO)	3,7100	-0,27%	3,7000	3,7200	3,7000	16 995	62 952	11:52
IZOSTAL (IZS)	2,6700	0,38%	2,6600	2,6800	2,6400	2 558	6 831	15:43
JRH	5,0000	0,00%	4,9500	5,0000	4,8500	2 623	12 876	13:14
JSW	20,7800	-1,89%	21,1000	21,3500	20,7500	309 581	6 532 452	15:50
JWWINVEST (JWW)	2,8000	-3,11%	2,8900	2,8900	2,8000	4 219	11 990	14:18
KCI	0,8440	-1,86%	0,8440	0,8600	0,8440	852	719	14:59
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,8000	5,00%	16,0000	16,9600	15,8800	20 207	327 050	14:56
KETY (KTY)	861,0000	-1,94%	870,0000	875,0000	855,5000	3 656	3 156 517	15:50
KGHM (KGH)	119,9000	-1,52%	122,0000	122,7000	119,5000	397 748	48 004 214	15:50
KGL	14,8000	-0,67%	14,8000	14,8000	14,8000	3	44	09:00
KINOPOL (KPL)	17,4500	-0,29%	17,5000	17,5000	17,3500	2 557	44 509	15:29
KOGENERA (KGN)	57,5000	0,00%	57,5000	58,2000	57,5000	3 708	213 362	15:44
KOMPAP (KMP)	24,0000	3,45%	24,2000	25,0000	24,0000	307	7 371	12:23
KOMPUTRON (KOM)	6,2000	-1,90%	6,4600	6,4800	6,1400	21 308	136 428	15:49
KPPD (KPD)	27,8000	2,21%	27,8000	27,8000	27,8000	2	56	13:45
KRAKCHEM (KCH)	0,9460	5,11%	0,9020	0,9480	0,9020	2 341	2 177	14:22
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	812,0000	-1,93%	830,0000	830,0000	812,0000	13	10 672	15:23
KRUK (KRU)	380,1000	-3,75%	390,0000	393,5000	378,0000	35 981	13 784 129	15:50
KRVITAMIN (KVT)	9,6000	-1,44%	9,6000	9,6000	9,6000	520	4 992	11:56
KSGAGRO (KSG)	2,8900	-3,02%	2,9400	2,9400	2,8500	8 358	24 078	14:36
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7200	5,20%	1,6650	1,7200	1,6650	3 812	6 390	13:09
LENA (LEN)	2,8400	1,43%	2,8300	2,8400	2,8000	2 617	7 405	14:13
LENTEX (LTX)	6,9600	-1,69%	7,0000	7,0000	6,9200	1 314	9 173	15:29
LESS (LES)	0,2480	0,40%	0,2490	0,2490	0,2400	4 784	1 158	15:07
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	09:28
LOKUM (LKD)	21,2000	-1,85%	21,8000	21,8000	21,2000	248	5 258	13:52
Reklama
LPP	13 645,0000	-2,85%	14 000,0000	14 000,0000	13 475,0000	3 688	50 294 505	15:50	Reklama
LSISOFT (LSI)	21,6000	-5,26%	22,8000	22,8000	20,8000	1 681	35 884	15:26
LUBAWA (LBW)	9,5900	0,00%	9,7500	10,1400	9,5100	818 704	8 082 886	15:50
MABION (MAB)	9,8200	1,24%	9,7200	9,8500	9,7000	12 743	124 618	14:58
MAKARONPL (MAK)	19,1400	-0,73%	19,3400	19,3800	18,9200	1 762	33 695	15:36
MANGATA (MGT)	69,6000	-2,25%	71,4000	71,4000	69,6000	5	354	15:28
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	15:30
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	5 008	38 366	15:28
MAXCOM (MXC)	7,1200	0,85%	7,1200	7,1200	7,1200	5	36	09:32
MBANK (MBK)	731,6000	-2,84%	750,0000	750,0000	725,8000	8 529	6 261 020	15:50
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,7000	-0,39%	25,8000	25,8000	25,5000	10 329	265 745	15:45
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2100	3 136	3 798	14:59
MEDICALG (MDG)	24,9500	-2,73%	25,6500	25,8000	24,8000	6 300	159 051	15:47
MEDINICE (ICE)	7,5500	-2,08%	7,7100	7,7200	7,5500	741	5 637	15:00
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	15:30
MENNICA (MNC)	27,7000	-3,82%	28,8000	28,8000	27,6000	1 899	53 677	15:39
MERCATOR (MRC)	44,2000	-0,34%	44,4000	44,7500	44,2000	2 600	115 552	15:47
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,5000	355	8 700	15:00
MEXPOLSKA (MEX)	3,6000	0,00%	3,6100	3,6100	3,5500	1 190	4 234	15:23
MFO	38,0000	1,60%	37,0000	38,0000	37,0000	788	29 659	15:02
MILKILAND (MLK)	1,9650	-0,76%	1,9000	1,9650	1,8550	37 158	69 838	11:54
MILLENNIUM (MIL)	13,1900	-3,23%	13,4900	13,5100	13,1700	299 601	3 986 070	15:50
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	09:00
MIRBUD (MRB)	13,0400	-0,99%	13,2000	13,3000	12,9500	69 026	900 858	15:50
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	09:06
MLSYSTEM (MLS)	17,2600	14,30%	15,1000	17,7000	15,1000	121 920	2 057 381	15:50
MOBRUK (MBR)	267,0000	-0,19%	268,0000	271,0000	266,0000	1 710	459 057	15:45
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3000	-1,51%	32,0000	32,0000	31,3000	2 794	88 617	15:32
MOLECURE (MOC)	5,7200	-2,56%	5,9700	6,0000	5,6600	9 839	57 213	15:49
MONNARI (MON)	4,8000	-1,84%	4,8800	4,8900	4,8000	4 979	24 081	15:16
MOSTALPLC (MSP)	15,4500	-1,59%	15,7000	15,7000	15,4500	78	1 206	13:10
MOSTALWAR (MSW)	7,7400	-3,25%	7,7400	7,8600	7,7400	1 658	12 902	15:44
MOSTALZAB (MSZ)	5,9400	0,51%	5,9200	5,9800	5,9000	26 162	154 837	14:38
MOVIEGAME (MOV)	15,8000	-2,35%	16,0000	16,0000	15,5000	1 827	28 900	14:32
MURAPOL (MUR)	39,3500	-1,38%	39,9000	39,9000	39,1000	9 938	392 942	15:50
MUZA (MZA)	13,0000	-6,14%	13,4500	13,4500	12,6000	4 501	59 299	15:17
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8900	0,70%	2,8400	2,9000	2,6400	53 917	150 754	15:47
NEUCA (NEU)	679,0000	-0,44%	698,0000	698,0000	676,0000	463	316 023	15:42
NEWAG (NWG)	70,0000	-1,41%	73,8000	73,8000	69,7000	4 066	286 718	15:50
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	09:13
NOCTILUCA (NCL)	98,0000	-1,21%	99,6000	101,5000	98,0000	1 351	134 556	15:48
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	09:01
NOVAVISGR (NVG)	1,4200	-1,66%	1,4440	1,4440	1,4120	13 536	19 262	15:42
NOVITA (NVT)	94,0000	1,51%	94,0000	95,2000	94,0000	106	9 983	15:09
NTCAPITAL (NTC)	0,6140	-1,29%	0,6200	0,6200	0,6040	1 136	687	14:45
NTTSYSTEM (NTT)	10,2000	2,00%	10,0000	10,2000	9,7400	1 962	19 852	15:36
ODLEWNIE (ODL)	9,0200	-1,74%	9,1600	9,1800	8,8800	2 136	19 215	15:25
ONDE (OND)	10,4000	4,52%	10,0000	10,5000	9,9600	32 993	340 368	15:36
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	12:16
OPONEO.PL (OPN)	90,8000	-4,02%	94,0000	94,0000	90,6000	2 573	238 501	15:38
OPTEAM (OPM)	3,7800	-5,50%	4,0000	4,0000	3,7800	5 833	22 312	15:44
ORANGEPL (OPL)	9,4720	-0,59%	9,4500	9,5360	9,3600	400 196	3 782 796	15:50
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	10:21
ORZBIALY (OBL)	(38,6000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	15,2000	0,13%	15,1600	16,4800	14,6200	1 641	25 619	15:29
OTMUCHOW (OTM)	5,1200	1,99%	5,3000	5,3000	5,1200	1 488	7 619	14:24
PAMAPOL (PMP)	2,5500	-1,16%	2,5500	2,6200	2,5500	3 111	8 044	13:12
PANOVA (NVA)	14,9000	0,68%	14,9000	15,0000	14,9000	53	792	13:28
PASSUS (PAS)	43,9000	-2,01%	44,9000	45,3000	43,0000	5 051	222 761	15:29
PATENTUS (PAT)	3,7800	-2,33%	3,8700	3,9300	3,6400	13 861	51 386	15:34
PBG	#0,0130	-27,78%	-	-	-	-	-	13:13
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	0,76%	2,6400	2,6700	2,6200	8 424	22 198	15:34
PCCROKITA (PCR)	67,9000	-1,16%	68,7000	68,7000	67,9000	4 200	286 284	15:50
PCFGROUP (PCF)	5,3700	-8,98%	5,8000	5,8800	5,2500	179 363	983 049	15:50
PEKABEX (PBX)	18,5500	0,82%	18,4000	18,6000	18,2500	16 040	296 740	15:33
PEKAO (PEO)	171,6500	-2,25%	174,2000	175,0500	169,9500	519 687	89 136 605	15:50
Reklama
PEPCO (PCO)	19,7000	3,09%	18,9050	20,1500	18,7400	2 536 601	50 162 863	15:50	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	11:02
PGE	10,6150	0,19%	10,5500	10,7550	10,2800	2 608 605	27 589 346	15:50
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	12:56
PHARMENA (PHR)	3,3000	-4,90%	3,3000	3,3000	3,3000	2	7	14:16
PHN	10,1500	-2,87%	10,5000	10,6000	10,1500	166	1 712	13:43
PHOTON (PEN)	3,2500	-1,81%	3,3000	3,3000	3,2500	632	2 063	15:44
PKNORLEN (PKN)	83,2300	0,52%	82,8000	83,8000	82,1900	1 700 483	141 608 358	15:50
PKOBP (PKO)	68,3600	-3,06%	70,2800	70,5000	68,3400	1 209 401	83 429 748	15:50
PKPCARGO (PKP)	15,5900	-0,70%	15,8800	15,8800	15,5000	73 694	1 149 217	15:49
PLAYWAY (PLW)	318,0000	-1,85%	324,0000	326,5000	318,0000	1 015	327 070	15:47
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5300	2,5300	2,4500	4 385	10 913	15:17
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	09:00
POLENERGIA (PEP)	60,4000	-4,13%	63,2000	64,6000	59,8000	7 141	441 894	15:43
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	240	2 166	10:47
POLIMEXMS (PXM)	4,7000	-2,29%	4,8500	4,8750	4,6800	358 576	1 715 849	15:46
POLTREG (PTG)	33,3000	-0,30%	33,4000	33,5000	33,2000	738	24 624	15:31
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	12:00
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	25	85	15:16
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	102	2 305	13:46
PROJPRZEM (PJP)	16,2000	1,25%	16,2000	16,2000	16,1000	91	1 474	13:19
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	15:24
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	102	9 232	14:58
PULAWY (ZAP)	50,0000	0,00%	50,0000	50,0000	49,0000	253	12 593	15:07
PURE (PUR)	5,8100	-0,17%	5,7850	5,8900	5,5100	29 199	166 737	15:50
PZU	59,6200	-0,80%	60,0000	60,2800	59,1400	405 576	24 224 128	15:50
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	15:30
QUERCUS (QRS)	10,4000	0,00%	10,6000	10,6000	10,4000	3 443	35 939	14:52
RAEN (RAE)	0,3100	-9,62%	0,3435	0,3435	0,3100	105 779	33 605	15:50
RAFAKO (RFK)	0,2325	3,33%	0,2400	0,2500	0,2250	8 184 915	1 941 625	15:49
RAFAMET (RAF)	85,0000	-1,16%	85,0000	85,5000	84,0000	403	34 178	15:42
RAINBOW (RBW)	128,9000	-5,08%	136,0000	136,9000	127,1000	136 413	17 721 339	15:49
RANKPROGR (RNK)	3,6500	1,39%	3,6000	3,6600	3,5850	17 422	62 721	15:38
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	11:18
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:34
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	4,95%	1,0600	1,0600	1,0600	2	2	09:01
RELPOL (RLP)	5,2000	1,56%	5,2000	5,2000	5,2000	107	556	13:42
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	112,0000	6,16%	106,0000	114,0000	106,0000	169	19 079	15:30
ROPCZYCE (RPC)	25,0000	-0,79%	25,2000	25,2000	24,8000	872	21 853	15:40
RYVU (RVU)	30,1000	-1,31%	30,5000	30,8000	29,9000	17 894	539 889	15:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	-0,44%	22,9000	23,0000	22,5000	11 608	265 796	15:48
SANPL (SPL)	458,8000	-2,05%	464,2000	465,0000	454,3000	25 262	11 620 504	15:50
SANTANDER (SAN)	29,0600	-1,16%	29,3950	29,3950	29,0600	48	1 405	15:25
SANWIL (SNW)	1,2750	-1,54%	1,2900	1,3050	1,2750	21 277	27 504	15:42
SCPFL (SCP)	150,8000	0,13%	150,8000	158,0000	148,0000	1 340	202 571	15:15
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,4000	28,4000	670	19 447	15:17
SEKO (SEK)	8,6000	0,00%	8,6000	8,6000	8,5400	2 956	25 403	15:50
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	576	21 372	14:51
SELVITA (SLV)	27,6000	1,85%	27,0000	27,9000	26,5000	20 172	546 313	15:46
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-1,23%	0,4920	0,4980	0,4660	51 579	24 742	15:35
SHOPER (SHO)	48,7000	-2,60%	50,0000	50,0000	48,7000	8 210	407 505	15:47
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
SILVANO (SFG)	5,2800	-2,22%	5,3600	5,3600	5,2800	1 056	5 576	15:26
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6220	32	54	14:32
SKARBIEC (SKH)	26,7000	-3,96%	27,4000	28,3000	26,6000	7 406	202 071	15:06
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,8000	-1,15%	86,6000	86,6000	85,8000	1 799	154 719	15:03
SOHODEV (SHD)	0,3700	1,09%	0,3800	0,3800	0,3700	8 000	3 010	15:30
SONEL (SON)	16,2000	-0,92%	16,3500	16,3500	15,8000	1 865	29 767	15:49
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	09:07
SPYROSOFT (SPR)	582,0000	-1,02%	580,0000	582,0000	570,0000	39	22 578	11:45
STALEXP (STX)	3,0300	-0,16%	3,0350	3,0400	2,9850	70 672	213 576	15:37
STALPROD (STP)	244,0000	0,00%	244,0000	244,0000	240,0000	777	188 857	15:48
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	1 129	9 502	14:56
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,1800	3,2400	3,1800	2 733	8 760	15:20	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9900	-2,10%	7,1400	7,2400	6,9200	14 621	103 956	15:48
SYGNITY (SGN)	107,0000	1,42%	105,5000	108,0000	104,0000	4 148	438 702	15:49
SYNEKTIK (SNT)	208,2000	-0,48%	206,4000	211,4000	206,4000	6 868	1 433 215	15:50
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	09:01
TARCZYNSKI (TAR)	120,0000	-2,44%	119,5000	122,0000	115,0000	113	13 483	15:22
TATRY (TMR)	95,0000	5,56%	89,5000	95,0000	89,5000	12	1 085	13:30
TAURONPE (TPE)	8,0180	1,01%	7,9300	8,0800	7,7400	1 834 726	14 550 861	15:50
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	15:30
TENDERHUT (THG)	5,8600	-2,01%	6,0000	6,0000	5,8600	4	24	14:19
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	10:03
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	09:23
TEXT (TXT)	54,1500	-1,01%	54,5000	54,6500	53,7500	18 563	1 003 354	15:48
TORPOL (TOR)	37,3000	-1,84%	37,2000	37,9000	37,1500	5 389	200 781	15:50
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	14:50
TOYA (TOA)	8,1300	-2,98%	8,3800	8,3900	8,1300	42 916	355 384	15:45
TRAKCJA (TRK)	2,1250	-2,75%	2,1200	2,1800	2,1100	48 724	103 665	15:32
TRANSPOL (TRN)	4,1400	-4,61%	4,3200	4,3200	4,0400	26 865	110 105	15:17
TRITON (TRI)	2,7600	1,47%	3,0000	3,0000	2,7600	733	2 192	15:30
TSGAMES (TEN)	80,9000	-3,58%	83,5000	83,7000	80,5000	36 684	2 992 587	15:49
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	11,0000	1,85%	10,9000	11,0000	10,6500	2 587	28 131	15:17
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	09:00
UNIBEP (UNI)	10,0000	-5,21%	10,3000	10,4500	10,0000	12 498	126 292	15:49
UNICREDIT (UCG)	(240,9000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4000	0,00%	7,4000	7,4400	7,4000	1 365	10 103	15:48
UNIMOT (UNT)	142,6000	-1,52%	144,2000	144,2000	142,6000	3 199	457 969	15:26
URTESTE (URT)	53,0000	-1,85%	56,0000	56,0000	50,4000	1 701	92 335	14:36
VERCOM (VRC)	118,0000	-2,32%	119,0000	120,0000	117,8000	1 513	180 385	15:38
VIGOPHOTN (VGO)	510,0000	-1,54%	518,0000	520,0000	508,0000	745	380 478	15:29
VINDEXUS (VIN)	11,1500	1,36%	10,9500	11,3000	10,9500	11 792	131 506	15:38
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-2,63%	0,5340	0,5340	0,4900	13 834	7 039	15:30
VOTUM (VOT)	43,9500	-1,35%	44,6000	45,3000	43,7000	10 750	477 251	15:45
VOXEL (VOX)	153,6000	0,92%	152,0000	155,0000	150,0000	2 980	453 764	15:45
VRG	3,8700	-1,78%	3,8800	3,8800	3,7500	116 125	446 410	15:49
WARIMPEX (WXF)	2,6900	-1,82%	2,7200	2,7600	2,6900	5 273	14 306	14:52
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	09:01
WAWEL (WWL)	668,0000	0,60%	664,0000	670,0000	664,0000	166	110 924	15:29
WIELTON (WLT)	6,0300	-1,95%	6,1000	6,1000	6,0000	43 315	262 115	15:49
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	09:14
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	75,9000	-0,13%	75,5000	77,6000	75,2000	14 854	1 128 778	15:45
WITTCHEN (WTN)	17,6000	-1,12%	17,8000	17,9800	17,6000	13 002	231 430	15:47
XPLUS (XPL)	3,2400	-8,47%	3,5400	3,5700	3,1900	12 001	39 847	14:53
XTPL (XTP)	83,3000	-4,25%	87,0000	88,0000	81,4000	2 525	212 332	15:50
XTRADEBDM (XTB)	73,4200	-1,90%	74,8000	74,8000	72,6200	267 304	19 604 024	15:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2000	-2,66%	21,7000	21,7000	20,8700	1 051 508	22 291 434	15:50
ZAMET (ZMT)	0,8600	-1,83%	0,8700	0,8700	0,8400	28 334	23 889	15:26
ZEPAK (ZEP)	30,0000	0,84%	29,7500	30,1500	28,7500	47 804	1 408 647	15:50
ZREMB (ZRE)	7,3000	-0,82%	7,2800	7,5000	7,2000	14 856	108 994	15:34
ZUE	9,1800	0,88%	9,1000	9,1800	9,0800	2 773	25 264	15:37

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.