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	105 498,15	-0,05%	105 350,73	105 708,85	105 009,24	105 548,27	805 612 379	16:19
WIG20	2 859,43	-0,19%	2 863,12	2 874,14	2 845,31	2 864,98	597 902 005	16:34
WIG30	3 717,03	-0,16%	3 713,49	3 732,11	3 700,23	3 722,85	755 417 464	16:34
mWIG40	8 047,62	-0,09%	8 050,88	8 078,17	8 009,88	8 055,13	203 966 483	16:19
sWIG80	28 719,87	-0,62%	28 881,27	28 881,27	28 664,38	28 900,40	37 995 755	16:19
WIG-BANKI	16 800,71	0,23%	16 738,88	16 866,03	16 683,21	16 762,50	164 010 927	16:19
WIG-BUDOW	8 172,94	0,61%	8 134,29	8 187,11	8 092,93	8 123,27	19 177 983	16:19
WIG-CHEMIA	9 155,45	-0,16%	9 218,22	9 218,22	9 136,96	9 170,25	1 878 599	16:19
WIG-ENERG	4 431,05	1,29%	4 369,03	4 444,90	4 337,90	4 374,81	39 957 378	16:19
WIG-INFO	10 512,24	1,28%	10 374,01	10 572,43	10 342,48	10 379,16	28 184 030	16:19
WIG-MEDIA	7 274,76	-1,44%	7 394,08	7 450,49	7 241,08	7 380,85	3 391 913	16:19
WIG-NRCHOM	5 202,46	-1,52%	5 287,79	5 287,79	5 199,59	5 282,72	4 240 034	16:19
WIG-PALIWA	9 252,70	0,07%	9 193,67	9 276,09	9 161,41	9 246,42	85 021 149	16:19
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	793 746 294	15:15
WIG-SPOZYW	3 033,64	-1,04%	3 061,58	3 066,54	3 022,70	3 065,37	1 298 559	16:19
WIG20lev	569,49	-0,10%	569,07	573,46	561,99	570,05	551 451 784	16:19
WIG20short	2 937,15	0,11%	2 938,23	2 956,47	2 926,95	2 933,86	551 451 784	16:19
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	161 188 399	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	204 308 359	11:00
mWIG40TR	12 452,94	-0,05%	12 457,98	12 500,22	12 394,54	12 459,33	203 966 483	16:19
mWIG40TRlv	19 742,60	-0,14%	19 758,60	19 892,65	19 557,27	19 770,24	203 966 483	16:19
mWIG40TRsh	2 312,69	0,13%	2 311,76	2 323,52	2 303,93	2 309,79	203 966 483	16:19
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	38 091 107	11:00
sWIG80TR	44 375,98	-0,54%	44 625,37	44 625,37	44 290,24	44 614,94	37 995 755	16:19
WIG140	2 046,47	-0,05%	2 043,58	2 050,63	2 036,79	2 047,50	793 414 022	16:19
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	553 977 299	11:00
WIG20TR	6 148,73	-0,03%	6 147,02	6 170,14	6 108,24	6 150,47	551 451 784	16:19
WIG20TRlev	5 226,65	-0,09%	5 223,74	5 263,07	5 157,77	5 231,55	551 451 784	16:19
WIG20TRsht	2 752,30	0,10%	2 753,06	2 770,40	2 742,73	2 749,48	551 451 784	16:19
WIG30TR	7 847,88	0,00%	7 827,90	7 867,16	7 799,97	7 847,64	703 567 924	16:19
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 114 046	15:15
WIGdiv	2 349,71	-0,30%	2 351,65	2 357,51	2 337,90	2 356,86	235 369 938	16:19
WIGdivplus	2 141,08	-0,43%	2 144,50	2 146,16	2 134,13	2 150,30	395 235 756	16:19
WIG.GAMES	18 267,20	1,21%	18 057,06	18 322,08	18 001,31	18 049,11	33 285 199	16:19
WIG-GORNIC	4 337,14	-1,24%	4 327,28	4 371,93	4 325,06	4 391,49	42 992 771	16:19
WIG-GRY	23 328,17	1,59%	23 101,62	23 504,84	22 925,33	22 962,42	35 949 973	16:19
WIGind	17 350,51	-0,10%	17 341,45	17 376,50	17 242,22	17 368,35	16 670 814	16:19
WIG-LEKI	3 363,09	-1,38%	3 403,77	3 428,32	3 352,43	3 409,99	1 879 507	16:19
WIGmed	18 357,28	-0,72%	18 567,00	18 586,18	18 336,13	18 490,33	15 453 080	16:19
WIG-MOTO	8 784,93	0,07%	8 710,25	8 788,75	8 685,43	8 778,91	3 052 470	16:19
WIG.MS-BAS	17 431,78	0,32%	17 257,04	17 528,61	17 189,17	17 375,53	80 360 807	16:19
WIG.MS-ECM	8 813,15	-0,03%	8 804,31	8 834,11	8 768,32	8 815,70	98 471 073	16:19
WIG.MS-FIN	20 069,44	-0,22%	20 082,66	20 152,56	19 971,71	20 112,71	272 452 913	16:19
WIG-ODZIEZ	11 064,41	-1,40%	11 201,27	11 219,05	11 044,81	11 221,47	64 422 890	16:19
WIGtechTR	18 901,40	0,01%	18 911,86	18 996,18	18 822,87	18 899,36	79 609 545	16:19
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	997 224	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6400	1,54%	2,6000	2,6400	2,5800	31	81	16:17	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	205,4000	-0,29%	205,0000	208,4000	204,0000	6 106	1 258 066	16:18
3RGAMES (3RG)	0,8120	-0,73%	0,8240	0,8240	0,7800	50 389	40 066	16:06
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	30 177	129 857	16:06
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,1000	3 572	352 103	16:13
ACAUTOGAZ (ACG)	30,2000	-3,82%	31,4000	31,4000	30,2000	3 268	100 357	16:06
ACTION (ACT)	23,8500	1,49%	23,5000	23,9000	23,4500	14 224	337 935	15:56
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	4 401	3 961	15:15
AGORA (AGO)	9,7200	-1,02%	9,8200	9,8600	9,5200	11 017	106 703	15:46
AGROTON (AGT)	4,6900	-4,67%	4,7200	4,7700	4,6800	4 013	18 850	16:03
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1500	20,6000	6 056	127 654	15:51
AIRWAY (AWM)	0,4145	-2,36%	0,4250	0,4270	0,4075	310 290	129 056	16:17
ALIOR (ALR)	98,8200	1,88%	97,9800	99,5600	96,8600	407 827	40 205 250	16:19
ALLEGRO (ALE)	34,5600	0,41%	34,3300	34,6600	34,0450	892 522	30 775 353	16:19
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1400	-1,83%	2,1700	2,1800	2,1400	437	940	16:09
AMBRA (AMB)	21,5000	0,23%	21,5000	21,5500	21,1500	5 152	110 346	16:03
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	3 069	186 087	16:17
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	65 382	1 028 882	16:18
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9500	27,2000	9 170	253 060	16:10
APATOR (APT)	20,8000	-0,24%	20,8000	20,9500	20,4500	17 764	366 996	16:17
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	267	5 030	15:33
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	4 515	13 546	15:20
ARCHICOM (ARH)	45,2000	0,89%	44,8000	45,2000	44,6000	3 576	160 191	16:06
ARCTIC (ATC)	11,3200	3,85%	10,9600	11,3800	10,9000	63 600	703 777	16:19
ARLEN (ARL)	37,4900	1,32%	37,0000	37,6000	36,9500	12 191	454 488	16:18
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	3 020	46 104	15:36
ASBIS (ASB)	25,9000	-0,38%	26,0000	26,2000	25,6600	114 589	2 967 301	16:18
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	913	79 517	16:15
ASSECOPOL (ACP)	231,2000	2,94%	222,6000	232,8000	222,6000	80 434	18 465 394	16:17
ASSECOSEE (ASE)	81,1000	-2,05%	82,8000	83,0000	81,0000	2 081	170 377	16:18
ASTARTA (AST)	51,7000	-5,83%	54,4000	54,7000	51,2000	15 454	807 224	16:19
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	5 689	366 433	16:17
ATENDE (ATD)	3,2400	1,25%	3,1900	3,2400	3,1900	6 413	20 602	16:01
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,7500	-0,79%	3,7800	3,8200	3,7500	2 262	8 580	16:16
ATREM (ATR)	41,7000	4,51%	40,3000	43,6000	40,3000	26 654	1 117 374	16:19
AUTOPARTN (APR)	20,6000	0,73%	20,3000	21,2000	20,3000	81 206	1 690 304	16:19
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 110,0000	-0,32%	3 160,0000	3 160,0000	3 090,0000	805	2 515 580	16:19
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 579	39 520	16:07
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,5000	4,33%	12,9600	13,9000	12,9600	28 623	390 286	16:17
BIOCELTIX (BCX)	101,2000	-1,17%	102,6000	102,6000	100,0000	5 289	531 693	16:06
BIOMAXIMA (BMX)	14,5500	0,34%	14,5000	14,6000	14,4000	2 400	34 772	16:18
BIOMEDLUB (BML)	5,0200	-1,18%	5,1000	5,1600	4,9600	190 084	954 912	16:11
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	59 726	247 489	16:00
BLOOBER (BLO)	29,7000	1,19%	29,3000	29,9000	29,1500	15 533	461 063	16:18
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	741	79 494	15:48
BOGDANKA (LWB)	24,5500	-3,35%	25,4000	25,4000	24,5500	17 944	446 169	16:19
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9200	6,7600	1 619	11 088	16:18
BORYSZEW (BRS)	6,5400	0,00%	6,5400	6,7000	6,4200	299 793	1 993 313	16:18
BOS	10,2200	-0,20%	10,3600	10,4000	10,1400	19 376	198 874	16:19
BOWIM (BOW)	4,4900	-1,10%	4,5400	4,5600	4,4900	9 503	42 949	16:10
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	225	11 843	15:32
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	545,2000	0,93%	542,2000	546,8000	536,4000	22 480	12 211 314	16:19
BUMECH (BMC)	8,6400	-0,80%	8,7100	8,8200	8,6400	4 960	43 166	15:54
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	15:30
CAPITEA (CAP)	0,4770	0,42%	0,4750	0,4770	0,4710	32 983	15 599	15:36
CAPTORTX (CTX)	37,0000	2,78%	36,8000	38,4000	36,1000	14 419	537 060	16:17
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	1 648	26 425	15:55
CCC	199,4000	0,25%	200,0000	201,7000	197,3000	122 832	24 551 538	16:19
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:30	Reklama
CDPROJEKT (CDR)	274,6000	1,74%	272,0000	278,0000	269,2000	107 924	29 678 809	16:19
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	197	2 010	15:58
CELTIC (CPD)	4,5900	-4,18%	4,8000	4,8000	4,3400	16 955	76 503	15:59
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	59 330	133 933	16:02
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:30
CLNPHARMA (CLN)	23,4000	-2,70%	24,0000	24,3000	23,2500	18 523	436 642	16:18
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	40 466	71 229	16:17
COGNOR (COG)	7,5050	-0,99%	7,5750	7,6000	7,4550	16 705	126 021	16:15
COLUMBUS (CLC)	7,0000	-1,55%	7,1400	7,1800	6,9000	70 702	495 028	16:18
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 722	627 677	15:24
COMPERIA (CPL)	4,9800	3,75%	4,8000	4,9800	4,8000	2 601	12 485	15:51
COMPREMUM (CPR)	1,0450	-2,79%	1,0750	1,1200	1,0300	62 999	67 731	15:52
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 376	2 740	15:28
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	463,0000	0,87%	459,0000	474,0000	455,0000	769	355 968	15:54
CREOTECH (CRI)	290,5000	0,35%	292,0000	292,0000	284,0000	2 546	733 981	16:19
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	2 073	341 496	16:17
CYFRPLSAT (CPS)	16,9500	-1,45%	17,2500	17,2500	16,8200	309 673	5 248 194	16:19
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:30
DADELO (DAD)	47,5000	5,56%	45,0000	48,0000	44,0000	12 984	604 673	16:17
DATAWALK (DAT)	122,7000	-2,80%	123,0000	125,9400	122,6000	7 419	919 281	16:16
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	83,0000	-0,48%	83,1000	83,3000	82,6000	1 653	137 194	16:19
DECORA (DCR)	75,2000	-1,05%	76,4000	76,8000	74,4000	1 133	85 636	16:05
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 216	140 717	15:54
DELKO (DEL)	6,8400	0,00%	6,8600	6,8600	6,7200	2 629	17 860	16:01
DEVELIA (DVL)	7,3000	-3,18%	7,4200	7,5100	7,2500	64 887	475 642	16:19
DGA	19,8500	8,17%	18,3000	20,0000	18,3000	1 871	35 443	15:50
DIAG (DIA)	162,0500	-1,97%	166,4000	166,5000	161,5500	11 894	1 943 725	16:19
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,8000	82,0000	1 866	155 041	16:15
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,0000	0,19%	523,0000	525,6000	520,6000	90 091	47 145 425	16:19
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	229,5000	-1,92%	237,5000	237,5000	227,5000	3 010	693 698	16:14
DRAGOENT (DGE)	21,6000	-1,37%	21,6000	21,6000	21,4000	110	2 368	15:49
ECBSA (ECB)	31,9000	-2,74%	32,8000	32,8000	31,5500	3 191	102 276	16:15
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	10 079	52 028	15:40
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	46,8000	-0,74%	47,0500	47,1500	45,8000	14 787	688 120	16:14
ELKOP (EKP)	2,4200	-5,47%	2,5600	2,5600	2,4000	31 782	77 600	15:31
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3800	1,19%	20,1400	20,5800	19,8300	128 321	2 608 172	16:16
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6400	2,10%	12,4000	12,7800	12,3800	108 519	1 361 685	16:08
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,0800	12 231	25 583	16:02
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 612	1 118 160	15:50
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,2000	-1,63%	33,7000	33,7500	33,0500	5 109	169 667	16:19
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	428	15 411	16:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	1,97%	5,0800	5,3000	4,9200	98 897	506 251	16:12
EUROCASH (EUR)	8,3900	-0,59%	8,4600	8,4600	8,3700	63 041	529 698	16:16
EUROHOLD (EHG)	2,3000	-2,54%	2,3600	2,4800	2,3000	5 623	12 972	15:48
EUROTEL (ETL)	22,9000	0,00%	22,5000	23,0000	22,4000	3 960	89 893	16:09
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	15:21
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,3000	1,08%	37,0000	37,9000	36,8000	3 280	122 445	16:06
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	15:24
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,6000	-4,38%	32,0000	32,9000	29,9000	5 549	172 582	16:15
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	1 235	22 113	16:13	Reklama
GAMFACTOR (GIF)	7,1800	-1,64%	7,3000	7,4800	7,1600	9 041	65 390	16:16
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	12 671	88 259	14:58
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	16:19
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	15:25
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,4500	0,29%	52,0500	52,6000	52,0500	58 703	3 070 516	16:19
GREENX (GRX)	1,7330	0,76%	1,7440	1,7500	1,7210	121 365	210 121	16:19
GRENEVIA (GEA)	2,6650	-0,56%	2,6800	2,6900	2,6450	56 326	150 587	16:01
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	538	5 481	16:07
GRUPAAZOTY (ATT)	22,7200	-0,70%	22,8400	23,0000	22,7000	49 385	1 127 480	16:19
GRUPRACUJ (GPP)	62,8000	1,95%	65,4000	67,5000	62,2000	21 053	1 335 092	16:08
GTC	4,0400	-1,46%	4,1100	4,1500	4,0100	4 408	17 937	15:24
HANDLOWY (BHW)	112,4000	0,18%	113,6000	113,6000	112,0000	16 827	1 893 041	16:19
HARPER (HRP)	5,9600	-0,67%	6,0600	6,0600	5,9200	214	1 269	16:01
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2400	9,73%	1,1500	1,2650	1,1500	194 003	236 044	16:15
HUUUGE-S144 (HUGE)	19,7000	2,60%	19,0400	19,7000	19,0400	51 204	994 588	16:19
HYDROTOR (HDR)	20,9000	0,00%	20,9000	21,4000	20,9000	560	11 808	15:31
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	15:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,3500	25,7000	11 242	292 116	16:17
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	-2,01%	29,6000	30,2000	29,2000	814	23 915	15:58
IMMOBILE (GKI)	3,4100	3,96%	3,2800	3,5600	3,2200	49 865	171 317	16:04
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8700	0,00%	3,8700	3,8900	3,8200	5 149	19 754	16:04
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	314,5000	0,80%	312,0000	315,0000	310,5000	33 912	10 555 862	16:19
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	40,1000	-0,74%	40,4000	40,4000	39,6000	247	9 819	16:11
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1300	-0,47%	2,1900	2,1900	2,0600	21 123	43 691	15:41
INTERCARS (CAR)	593,0000	0,00%	585,0000	593,0000	580,0000	2 108	1 236 056	16:12
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9400	-1,70%	7,0000	7,0000	6,9400	3 802	26 585	15:16
IPOPEMA (IPE)	2,6900	-0,37%	2,6700	2,8100	2,6600	8 634	23 554	16:14
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	15:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 365	9 049	16:12
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5200	18 992	48 476	16:16
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,8800	-2,72%	23,6000	23,6400	22,8200	209 600	4 852 427	16:18
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	3 000	8 700	16:14
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	7 037	6 123	15:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1800	0,00%	17,1600	17,3800	17,1000	7 942	136 887	15:34
KETY (KTY)	906,5000	1,34%	885,0000	912,0000	884,5000	4 125	3 715 110	16:19
KGHM (KGH)	130,9500	-1,13%	130,9500	132,1000	130,1500	285 812	37 481 398	16:19
KGL	14,2000	-0,70%	15,0000	15,0000	13,9000	792	11 214	16:17
KINOPOL (KPL)	16,3000	0,00%	16,3000	16,3000	15,9500	22 612	364 447	16:02
KOGENERA (KGN)	57,9000	2,12%	56,5000	59,1000	56,3000	5 941	344 136	16:13
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	15:16
KOMPUTRON (KOM)	5,7800	-1,70%	5,9000	5,9000	5,7000	2 474	14 254	16:13
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9480	-2,67%	0,9720	0,9760	0,9480	1 419	1 383	16:14
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	80	66 690	16:12
KRUK (KRU)	400,7000	-1,06%	405,0000	408,0000	400,2000	14 984	6 020 826	16:19
KRVITAMIN (KVT)	9,8400	1,03%	9,8400	9,8400	9,7000	2 690	26 210	16:06
KSGAGRO (KSG)	2,6600	-0,75%	2,6800	2,7600	2,6500	24 988	67 535	16:12
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,7800	1 565	4 423	15:46
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2450	-3,16%	0,2450	0,2530	0,2450	7 702	1 887	16:15
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 470,0000	-2,23%	14 825,0000	14 880,0000	14 405,0000	2 553	37 073 505	16:19	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,5000	-1,85%	8,6900	8,7300	8,2700	266 909	2 271 201	16:19
MABION (MAB)	9,9000	-0,30%	9,9500	9,9600	9,8100	11 788	116 781	16:18
MAKARONPL (MAK)	19,5200	-0,51%	19,6000	19,6000	19,2000	912	17 670	16:01
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	69,0000	287	19 860	15:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,00%	7,3000	7,3600	7,1600	1 743	12 539	15:56
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	785,4000	-0,20%	788,2000	794,0000	778,4000	9 063	7 149 912	16:19
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	8 019	225 700	16:19
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 100	1 339	15:36
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	34 299	893 024	16:17
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 590	12 296	15:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,2000	1,04%	28,9000	29,2000	28,0000	6 334	182 970	15:56
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,2000	47,0500	3 331	158 988	16:14
MERCOR (MCR)	24,3000	-2,02%	24,9000	24,9000	24,3000	250	6 108	16:19
MEXPOLSKA (MEX)	3,7000	0,00%	3,6000	3,7900	3,6000	10 645	39 351	15:58
MFO	37,3000	4,78%	35,4000	38,0000	35,0000	1 698	62 202	16:13
MILKILAND (MLK)	1,7800	-0,56%	1,7500	1,8000	1,7250	4 806	8 472	16:09
MILLENNIUM (MIL)	14,6300	-0,75%	14,9000	14,9000	14,6100	488 950	7 210 545	16:19
MIRACULUM (MIR)	0,8980	0,90%	0,8900	0,8980	0,8900	16 913	15 148	15:49
MIRBUD (MRB)	13,8000	1,55%	13,6500	13,8900	13,6000	98 459	1 354 053	16:18
MLPGROUP (MLG)	83,4000	-1,65%	84,4000	84,4000	82,2000	404	33 412	16:12
MLSYSTEM (MLS)	17,2600	-1,48%	17,5000	17,5400	17,1200	6 483	112 317	14:46
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	3 864	1 146 624	16:19
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	-0,44%	31,9800	31,9800	31,5600	448	14 194	16:12
MOLECURE (MOC)	6,0000	-0,66%	6,0700	6,2400	5,9000	65 521	395 460	16:10
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,7500	4 367	20 985	15:23
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	372	2 907	16:12
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6800	7 898	44 942	16:12
MOVIEGAME (MOV)	15,2000	0,80%	15,5400	15,5400	14,7200	1 624	24 921	15:44
MURAPOL (MUR)	39,1500	-0,63%	39,2500	39,4000	38,8500	53 318	2 084 704	16:14
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6800	-1,65%	2,7300	2,7300	2,6400	3 611	9 633	15:37
NEUCA (NEU)	685,0000	-0,72%	698,0000	699,0000	684,0000	957	659 676	16:18
NEWAG (NWG)	69,5000	-0,71%	70,0000	70,2000	69,2000	25 650	1 794 668	16:10
NEXITY (NXG)	1,9000	-4,04%	1,9200	1,9700	1,9000	362	706	16:19
NOCTILUCA (NCL)	103,0000	0,49%	102,5000	104,5000	99,0000	3 632	372 170	16:17
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2580	0,32%	1,2540	1,2700	1,2500	23 636	29 721	15:54
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6200	-2,52%	0,6360	0,6440	0,6200	7 903	4 958	16:00
NTTSYSTEM (NTT)	9,5200	-2,46%	9,5400	9,9200	9,4800	9 558	91 243	16:15
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,1000	0,00%	10,1600	10,1600	10,0000	9 105	91 717	16:18
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	984	92 420	15:56
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	15:03
ORANGEPL (OPL)	9,2140	-0,58%	9,2700	9,2800	9,1500	323 634	2 979 710	16:19
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	15:00
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	15:30
OTLOG (OTS)	15,3600	0,39%	15,0600	15,4600	15,0600	398	6 048	15:56
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	307	4 861	15:38
PASSUS (PAS)	59,8000	-2,92%	59,6000	61,0000	59,0000	1 829	109 241	16:12
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	15:21
PBG	#0,0200	11,11%	-	-	-	-	-	16:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 180	13 978	16:01
PCCROKITA (PCR)	68,6000	0,88%	68,8000	68,9000	68,2000	10 944	751 607	16:18
PCFGROUP (PCF)	5,7000	6,54%	5,4800	5,7800	5,3700	65 777	369 466	15:58
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	812	14 516	15:54
PEKAO (PEO)	187,8000	-0,37%	188,2500	189,3500	186,6000	228 107	42 907 616	16:19
Reklama
PEPCO (PCO)	21,2300	-1,58%	21,5700	21,5700	21,1700	445 454	9 489 481	16:19	Reklama
PEPEES (PPS)	0,9700	7,78%	0,9100	0,9950	0,9100	67 498	64 512	16:04
PGE	11,4500	0,26%	11,4000	11,4850	11,1500	1 637 573	18 623 854	16:19
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	16:13
PHARMENA (PHR)	3,5000	10,76%	3,3400	3,6000	3,2100	15 633	53 783	16:06
PHN	9,9200	-0,80%	10,0000	10,0000	9,9200	1 266	12 595	16:03
PHOTON (PEN)	3,3000	0,92%	3,2700	3,3400	3,2700	8 879	29 494	15:56
PKNORLEN (PKN)	84,5700	0,09%	84,4900	84,7900	83,6500	1 006 426	84 824 251	16:19
PKOBP (PKO)	77,1800	0,34%	76,9200	77,6000	76,5400	591 623	45 567 060	16:19
PKPCARGO (PKP)	15,4900	-1,71%	15,7900	15,7900	15,3400	41 593	647 109	16:18
PLAYWAY (PLW)	298,5000	0,34%	301,0000	301,0000	295,0000	2 740	816 874	16:12
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	59,6000	2 460	147 863	16:01
POLICE (PCE)	9,1800	1,77%	9,1000	9,1800	9,0000	93	843	15:52
POLIMEXMS (PXM)	4,6750	-0,53%	4,7200	4,7650	4,6350	137 610	645 198	16:14
POLTREG (PTG)	32,4000	-0,92%	32,7000	33,0000	32,0000	756	24 376	15:30
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	15:07
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,4500	-0,85%	17,5000	17,5000	17,2500	392	6 813	15:42
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	16:00
PTWP (PTW)	102,0000	4,62%	97,5000	102,0000	88,0000	3 221	299 575	16:19
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	45	2 323	16:10
PURE (PUR)	4,4000	-0,05%	4,4020	4,4960	4,1700	29 486	127 720	16:16
PZU	61,2000	-0,81%	61,8400	62,0000	61,0200	872 688	53 437 754	16:19
QNATECHNO (QNA)	28,3000	-5,03%	29,0000	29,0000	28,2000	770	22 110	15:30
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	15:30
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	4 415	47 283	16:03
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,1990	4,41%	0,1922	0,2185	0,1916	7 437 005	1 536 523	16:19
RAFAMET (RAF)	67,5000	-4,26%	70,5000	70,5000	67,5000	907	61 790	16:18
RAINBOW (RBW)	129,5000	0,47%	129,8000	132,0000	128,5000	35 031	4 561 372	16:19
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	15	245	15:40
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	2 034	10 420	15:04
REMAK (RMK)	13,2500	-2,93%	13,6500	13,6500	13,2500	171	2 269	16:18
RENDER (RND)	99,0000	-1,49%	100,0000	100,0000	97,8000	170	16 774	15:05
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	15:23
RYVU (RVU)	31,4000	-1,88%	32,0000	32,0000	31,1500	33 546	1 052 927	16:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	1 138	25 856	16:09
SANPL (SPL)	514,4000	0,35%	512,0000	519,0000	510,0000	17 908	9 206 903	16:19
SANTANDER (SAN)	30,9000	2,32%	30,5900	31,0200	30,3750	1 325	40 877	16:05
SANWIL (SNW)	1,3250	-0,38%	1,3300	1,3300	1,3000	178	236	16:12
SCPFL (SCP)	152,6000	1,60%	150,6000	152,8000	150,2000	1 966	298 757	15:33
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 897	50 102	15:44
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 644	59 499	15:49
SELVITA (SLV)	28,9000	-0,34%	29,7000	30,0000	28,9000	63 059	1 851 231	16:18
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4840	13 474	6 664	16:19
SHOPER (SHO)	52,0000	0,00%	52,0000	54,0000	51,2000	18 569	978 208	16:19
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	26,9000	-3,58%	27,8000	28,0000	26,9000	3 543	96 508	16:03
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	1,22%	82,0000	83,8000	80,6000	35	2 869	15:38
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	15:42
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	14,0500	-6,33%	15,0500	15,0500	13,5500	33	470	16:12
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0650	-1,13%	3,0850	3,0950	3,0600	20 959	64 357	16:01
STALPROD (STP)	257,0000	-1,53%	260,0000	260,0000	253,0000	330	83 947	16:19
Reklama
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,6000	8,5200	2 317	19 882	16:12	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 228	3 996	16:13
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2800	4,45%	7,0300	7,4300	6,9500	15 439	110 370	16:17
SYGNITY (SGN)	113,0000	3,20%	109,5000	114,0000	109,5000	3 660	411 028	16:17
SYNEKTIK (SNT)	197,8000	-0,10%	198,0000	199,9000	193,0000	24 318	4 796 264	16:19
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	14:52
TATRY (TMR)	92,0000	-3,16%	92,0000	92,0000	92,0000	1	92	16:13
TAURONPE (TPE)	8,7100	2,81%	8,4700	8,7700	8,4120	1 954 379	16 919 926	16:19
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:30
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	2 442	1 710	15:57
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,0500	-1,23%	57,0000	58,8000	56,0000	66 632	3 808 144	16:19
TORPOL (TOR)	37,1000	-1,07%	37,6000	37,8500	36,8000	5 087	189 050	16:10
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0100	3,68%	8,6900	9,1900	8,6400	585 940	5 283 399	16:19
TRAKCJA (TRK)	2,2000	-0,45%	2,2250	2,2300	2,1950	33 067	73 155	16:13
TRANSPOL (TRN)	4,2200	-1,63%	4,2800	4,4300	4,2200	12 685	54 582	15:37
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	18	62	15:30
TSGAMES (TEN)	84,2000	0,24%	83,0000	84,8000	82,6000	15 067	1 259 763	16:19
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,4500	1,78%	11,3500	11,5500	11,0000	2 587	29 359	16:15
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,3500	16 801	192 278	15:38
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	4 195	31 861	15:38
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 769	394 008	15:48
URTESTE (URT)	48,8000	6,09%	47,0000	49,5000	45,5000	238	11 331	16:17
VERCOM (VRC)	120,4000	-0,50%	120,8000	121,0000	119,2000	4 142	500 031	16:17
VIGOPHOTN (VGO)	510,0000	-1,16%	512,0000	512,0000	510,0000	19	9 698	16:01
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 340	94 726	16:09
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	16:18
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 709	3 513	15:53
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	4 493	198 563	16:02
VOXEL (VOX)	163,6000	-0,73%	164,8000	165,0000	163,6000	1 228	201 684	15:56
VRG	3,7700	-1,05%	3,8000	3,8000	3,7700	6 096	23 126	15:44
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	6 877	17 865	16:13
WASKO (WAS)	1,7650	-1,12%	1,7100	1,7850	1,7000	22 534	38 854	16:06
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	15:30
WIELTON (WLT)	5,8900	-0,17%	5,9400	5,9400	5,8500	399 711	2 355 741	16:18
WIKANA (WIK)	6,9000	-2,82%	7,0500	7,0500	6,4000	5 234	35 178	16:19
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	81,4000	-2,05%	83,4000	84,3000	81,2000	29 216	2 431 979	16:11
WITTCHEN (WTN)	18,9800	-0,63%	19,1200	19,2000	18,5800	11 449	216 066	16:14
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	78,4000	-0,88%	79,1000	80,0000	78,1000	980	77 585	16:18
XTRADEBDM (XTB)	70,3000	-5,74%	73,8000	73,9600	69,9400	1 283 437	91 318 464	16:19
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6400	-1,14%	21,9100	21,9100	21,6100	502 992	10 932 232	16:19
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8500	0,61%	25,0000	25,0000	24,4500	20 503	505 272	16:17
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	116 433	744 299	16:14
ZUE	10,0000	1,63%	9,8400	10,3000	9,7200	196 007	1 959 182	15:50

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.