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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 609,81	-0,08%	104 745,86	105 315,63	104 398,06	104 691,71	1 494 765 277	16:24
WIG20	2 822,06	-0,82%	2 843,48	2 862,78	2 820,58	2 845,37	1 276 656 434	16:39
WIG30	3 669,68	-0,75%	3 699,04	3 721,51	3 669,68	3 697,59	1 437 986 639	16:39
mWIG40	8 012,23	0,42%	7 983,27	8 049,45	7 974,01	7 978,82	267 642 381	16:24
sWIG80	28 578,21	-0,75%	28 757,76	28 791,56	28 563,15	28 794,99	38 400 800	16:24
WIG-BANKI	16 388,96	-0,26%	16 369,44	16 532,37	16 354,06	16 431,56	435 613 271	16:24
WIG-BUDOW	8 141,20	-1,30%	8 241,14	8 259,39	8 141,20	8 248,40	22 006 608	16:24
WIG-CHEMIA	9 169,64	-1,28%	9 320,76	9 334,10	9 138,34	9 288,45	2 345 783	16:24
WIG-ENERG	4 408,00	1,23%	4 383,19	4 494,29	4 383,19	4 354,43	111 000 238	16:24
WIG-INFO	9 793,64	0,41%	9 820,64	9 876,14	9 734,85	9 753,56	24 003 212	16:24
WIG-MEDIA	7 200,29	0,14%	7 204,61	7 268,78	7 146,07	7 190,52	2 596 214	16:24
WIG-NRCHOM	5 284,48	-0,37%	5 313,83	5 360,41	5 222,23	5 304,20	7 904 553	16:24
WIG-PALIWA	9 045,85	0,65%	8 971,86	9 073,88	8 954,69	8 987,06	238 608 568	16:24
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 474 052 455	15:15
WIG-SPOZYW	3 074,60	-0,61%	3 101,10	3 101,88	3 044,74	3 093,36	853 516	16:24
WIG20lev	560,06	-0,49%	561,99	569,63	558,20	562,82	1 178 517 070	16:24
WIG20short	2 959,75	0,27%	2 954,69	2 964,63	2 934,67	2 951,89	1 178 517 070	16:24
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	365 049 687	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	267 747 638	11:00
mWIG40TR	12 339,90	0,42%	12 295,30	12 397,21	12 281,04	12 288,45	267 642 381	16:24
mWIG40TRlv	19 404,44	0,83%	19 264,74	19 583,95	19 220,07	19 245,31	267 642 381	16:24
mWIG40TRsh	2 330,88	-0,40%	2 339,37	2 342,09	2 319,97	2 340,18	267 642 381	16:24
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	38 435 359	11:00
sWIG80TR	44 072,18	-0,70%	44 349,08	44 401,20	44 048,96	44 383,75	38 400 800	16:24
WIG140	2 029,55	-0,07%	2 032,02	2 043,29	2 025,33	2 030,96	1 479 716 598	16:24
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 179 638 476	11:00
WIG20TR	6 093,84	-0,24%	6 103,58	6 145,76	6 083,74	6 108,37	1 178 517 070	16:24
WIG20TRlev	5 139,60	-0,49%	5 156,07	5 227,40	5 122,52	5 164,72	1 178 517 070	16:24
WIG20TRsht	2 774,02	0,26%	2 769,61	2 778,60	2 750,51	2 766,86	1 178 517 070	16:24
WIG30TR	7 780,37	-0,16%	7 795,61	7 842,97	7 766,82	7 792,55	1 332 218 402	16:24
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	913 475	15:15
WIGdiv	2 330,34	-0,23%	2 341,12	2 350,80	2 321,85	2 335,71	378 495 216	16:24
WIGdivplus	2 130,97	-0,15%	2 133,82	2 148,77	2 125,39	2 134,23	671 840 446	16:24
WIG.GAMES	18 180,39	-0,82%	18 306,32	18 371,36	18 054,62	18 330,89	37 133 082	16:24
WIG-GORNIC	4 294,89	0,90%	4 301,32	4 309,81	4 246,28	4 256,57	96 394 665	16:24
WIG-GRY	23 519,81	-0,94%	23 741,16	23 819,29	23 306,63	23 743,60	39 213 432	16:24
WIGind	17 161,03	-0,57%	17 300,65	17 329,75	17 131,31	17 259,41	13 404 319	16:24
WIG-LEKI	3 322,36	-0,98%	3 394,02	3 394,02	3 307,03	3 355,24	890 772	16:24
WIGmed	18 305,82	-0,17%	18 384,90	18 433,67	18 218,36	18 336,61	45 406 835	16:24
WIG-MOTO	8 652,04	2,45%	8 451,64	8 717,00	8 365,35	8 445,31	10 806 824	16:24
WIG.MS-BAS	17 323,17	1,56%	17 093,18	17 548,24	17 093,18	17 057,34	192 290 773	16:24
WIG.MS-ECM	8 800,32	-0,53%	8 857,43	8 886,87	8 757,51	8 847,15	144 580 953	16:24
WIG.MS-FIN	19 855,03	-0,71%	19 957,46	20 074,65	19 849,41	19 996,37	461 399 021	16:24
WIG-ODZIEZ	11 331,24	0,53%	11 297,06	11 541,77	11 236,82	11 271,92	129 566 533	16:24
WIGtechTR	18 680,67	0,06%	18 708,36	18 791,93	18 581,97	18 669,63	120 179 696	16:24
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	491 712	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5300	-2,32%	2,5600	2,5600	2,5300	6 785	17 254	15:52	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	15:30
11BIT (11B)	212,0000	0,28%	213,4000	213,4000	207,0000	17 785	3 743 186	16:20
3RGAMES (3RG)	0,8180	-1,68%	0,8200	0,8360	0,8100	27 780	22 841	16:21
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	63 919	274 944	16:14
ABPL (ABE)	96,8000	-0,21%	97,1000	97,1000	96,5000	1 525	147 755	16:08
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	685	20 455	16:01
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	7 059	165 171	16:15
ADIUVO (ADV)	0,9180	0,22%	0,9180	0,9300	0,8860	25 178	22 617	15:05
AGORA (AGO)	9,8000	0,00%	9,8000	10,1000	9,7800	27 397	271 598	16:12
AGROTON (AGT)	4,7600	-1,65%	4,7500	4,7900	4,7500	925	4 398	16:13
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	15:48
AILLERON (ALL)	19,9600	1,32%	19,9000	20,4000	19,6800	19 247	381 554	16:23
AIRWAY (AWM)	0,4020	-4,29%	0,4200	0,4485	0,3855	2 183 352	915 988	16:21
ALIOR (ALR)	94,0600	-0,57%	94,4600	95,5200	94,0400	304 665	28 812 458	16:24
ALLEGRO (ALE)	34,0950	-1,43%	34,5000	34,8400	33,9700	1 615 000	55 264 454	16:24
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1800	2,1600	1 409	3 051	16:22
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 739	99 662	16:16
AMICA (AMC)	58,6000	-0,17%	59,3000	59,7000	58,6000	1 353	79 663	16:00
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	15:30
AMREST (EAT)	15,6800	-0,51%	15,8000	15,9000	15,6200	37 211	585 132	16:23
ANSWEAR (ANR)	28,0000	-2,27%	28,6500	28,8000	27,8000	11 909	334 034	16:24
APATOR (APT)	19,7000	-1,50%	19,9200	19,9600	19,6200	4 960	98 018	16:17
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	1 889	34 477	15:58
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 755	9 038	15:27
ARCHICOM (ARH)	43,3000	-0,69%	43,7000	44,0000	43,3000	1 350	59 156	16:19
ARCTIC (ATC)	10,9200	1,11%	10,7200	11,1400	10,7200	86 249	947 365	16:21
ARLEN (ARL)	36,4750	0,21%	36,5500	36,9500	36,0650	36 391	1 331 593	16:24
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,1400	2,44%	24,8200	25,2600	24,6600	173 261	4 336 866	16:23
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	86,6000	-1,59%	87,0000	87,0000	84,2000	878	75 658	16:11
ASSECOPOL (ACP)	203,8000	0,79%	203,0000	205,8000	202,0000	69 604	14 208 488	16:24
ASSECOSEE (ASE)	81,2000	2,14%	81,0000	84,5000	79,7000	4 766	389 922	16:23
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 951	344 417	16:17
ATAL (1AT)	64,2000	-0,31%	64,7000	64,8000	63,9000	7 918	507 980	16:23
ATENDE (ATD)	3,2300	-1,52%	3,2800	3,2800	3,1800	12 818	40 938	16:12
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	14:50
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	14:31
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 711	14 059	14:44
ATREM (ATR)	35,5000	0,28%	35,4000	36,0000	34,8000	5 570	196 334	16:23
AUTOPARTN (APR)	20,6500	0,24%	20,5500	21,0000	20,2500	232 155	4 770 705	16:24
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 140,0000	-0,95%	3 145,0000	3 190,0000	3 115,0000	5 140	16 172 070	16:21
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7200	2,16%	4,7200	4,7400	4,6600	4 724	22 277	16:21
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	15:12
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	8 985	932 514	16:15
BIOMAXIMA (BMX)	14,4500	-1,70%	14,7000	14,7500	14,2500	7 630	111 012	16:19
BIOMEDLUB (BML)	5,1100	-2,67%	5,2200	5,2500	5,0500	84 026	432 851	16:21
BIOPLANET (BIP)	19,0000	2,70%	18,4000	19,0000	18,4000	147	2 739	16:14
BIOTON (BIO)	4,1000	0,49%	4,1700	4,1700	4,0900	5 434	22 427	16:23
BLOOBER (BLO)	28,0500	-1,75%	28,5000	28,8000	28,0000	8 021	227 092	16:23
BNPPPL (BNP)	107,0000	0,47%	106,5000	108,0000	105,0000	1 862	198 932	16:21
BOGDANKA (LWB)	23,7500	1,28%	23,5000	24,0000	23,1000	34 094	805 490	16:24
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,3800	-4,20%	6,6600	6,7200	6,3600	201 594	1 310 211	16:22
BOS	10,2800	-0,77%	10,4000	10,4800	10,2000	10 620	109 163	16:19
BOWIM (BOW)	4,7000	-1,67%	4,7800	4,7800	4,7000	2 810	13 301	16:24
BRAND24 (B24)	55,8000	0,36%	55,8000	55,8000	54,0000	24	1 332	16:24
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	545,2000	-2,15%	552,4000	557,2000	545,0000	28 932	15 924 671	16:24
BUMECH (BMC)	8,4200	0,84%	8,3300	8,4900	8,2300	5 062	42 293	16:05
CAPITAL (CPA)	0,2400	9,09%	0,2300	0,2400	0,2300	3 300	782	15:30
CAPITEA (CAP)	0,4640	-0,54%	0,4665	0,4675	0,4560	116 966	54 112	15:41
CAPTORTX (CTX)	34,5000	2,37%	33,7000	34,6000	33,7000	6 379	218 022	16:23
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	14:20
CCC	203,1000	-0,68%	204,2000	204,9000	200,9000	157 157	31 886 729	16:24
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	278,0000	-1,00%	278,0000	282,4000	274,4000	113 609	31 665 317	16:24
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	26 975	135 707	15:46
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	15:56
CIGAMES (CIG)	2,2100	-1,78%	2,2300	2,2450	2,2000	76 110	169 030	16:10
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,8500	-0,65%	23,3000	23,3000	22,5500	11 778	269 286	16:18
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	15:40
COALENERG (CLE)	1,7950	-0,83%	1,8450	1,8500	1,7900	28 785	52 597	16:18
COGNOR (COG)	7,4900	-1,19%	7,5800	7,5800	7,3700	18 203	136 310	16:23
COLUMBUS (CLC)	7,0200	-7,51%	7,5900	7,5900	6,9000	203 798	1 446 037	16:22
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	716	172 659	15:49
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0000	-2,91%	1,0300	1,0400	0,9500	93 331	92 846	16:18
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	16 873	8 764	16:03
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	459,0000	459,0000	440,0000	389	176 418	16:21
CREOTECH (CRI)	290,0000	0,52%	290,0000	290,0000	285,0000	6 048	1 751 825	16:17
CYBERFLKS (CBF)	167,2000	-1,42%	169,4000	170,0000	165,4000	3 129	527 676	16:18
CYFRPLSAT (CPS)	17,6400	0,03%	17,5000	17,8750	17,4100	724 405	12 777 134	16:24
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,5000	5,33%	37,3000	40,3000	36,0000	49 801	1 858 858	16:24
DATAWALK (DAT)	116,0000	1,31%	115,4000	117,5200	113,0000	6 530	754 509	16:23
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	59	735	15:26
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 178	97 681	16:06
DECORA (DCR)	76,4000	-1,55%	77,4000	78,0000	75,8000	686	53 033	16:07
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,6000	1 858	117 689	16:14
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:03
DEVELIA (DVL)	7,7000	0,00%	7,7000	7,8300	7,3700	705 604	5 316 850	16:18
DGA	17,1000	6,21%	16,8500	17,9500	16,8000	1 484	25 268	16:20
DIAG (DIA)	167,7000	0,30%	165,1500	169,3000	165,1000	13 789	2 316 267	16:18
DIGITANET (DIG)	81,5000	-0,61%	82,4000	83,0000	81,5000	2 332	192 348	16:23
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 634	24 446	14:37
DINOPL (DNP)	524,6000	-0,27%	528,2000	530,6000	521,2000	102 480	54 003 862	16:24
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	234,5000	-1,47%	236,0000	244,5000	232,5000	5 317	1 266 295	16:22
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	34,4000	11,87%	31,1500	35,8500	30,3000	8 381	279 299	16:24
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	9 989	49 346	15:23
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	14:13
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,4500	-1,86%	48,1500	48,3500	47,3000	13 451	643 726	16:23
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	3 680	9 183	16:06
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	1,45%	2,7600	2,8000	2,7600	1 350	3 736	15:30
ENEA (ENA)	20,8200	6,44%	19,8500	21,2200	19,7200	1 312 515	27 297 454	16:23
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0800	0,33%	12,1000	12,1200	12,0000	15 801	190 882	16:18
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	647	1 371	16:19
ENTER (ENT)	56,6000	-2,58%	58,0000	58,0000	56,4000	4 223	240 923	16:23
EQUNICO (EQU)	0,8200	0,00%	0,8200	0,8200	0,7720	17 105	13 795	15:07
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 709	406 667	16:17
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,6000	0,85%	35,3000	35,7000	34,9000	669	23 753	16:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	-5,13%	5,4200	5,5400	5,0000	284 798	1 493 559	16:23
EUROCASH (EUR)	8,4850	-1,96%	8,6550	8,6550	8,4000	144 815	1 226 409	16:24
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,48%	20,9000	21,0000	20,8000	920	19 216	15:35
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	922	25 803	15:43
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,0000	-4,35%	11,5000	11,5000	10,9500	2 591	28 485	16:23
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	3 583	131 754	16:16
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	15:35
FORTE SA (FTE)	29,6000	0,68%	29,3000	29,8000	28,6000	16 444	482 848	16:07
Reklama
GAMEOPS (GOP)	16,6200	-0,36%	16,6800	16,6800	16,2000	1 125	18 515	14:30	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 632	72 554	16:08
GENOMTEC (GMT)	6,8800	1,93%	6,7500	7,0000	6,6900	29 660	201 543	16:21
GETIN (GTN)	0,8280	-0,12%	0,8490	0,8500	0,8190	3 038 207	2 542 668	16:24
GIGROUP (GIG)	2,0800	-10,73%	2,3000	2,3000	2,0000	73 316	152 364	16:20
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,3500	-0,19%	51,0500	51,7500	51,0500	22 674	1 167 053	16:24
GREENX (GRX)	1,7380	-1,25%	1,7700	1,7700	1,7200	198 573	346 038	16:22
GRENEVIA (GEA)	2,5900	2,78%	2,5500	2,6150	2,5500	64 055	165 826	16:18
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	23,0000	-1,71%	23,4600	23,5000	22,9000	80 963	1 878 441	16:24
GRUPRACUJ (GPP)	62,6000	-1,42%	63,6000	64,4000	62,1000	23 345	1 459 153	16:11
GTC	3,9900	-1,97%	4,0600	4,0600	3,9500	2 630	10 541	16:20
HANDLOWY (BHW)	120,6000	1,01%	119,6000	121,4000	119,4000	71 806	8 655 332	16:24
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	29	170	15:22
HELIO (HEL)	27,5000	2,23%	26,9000	27,5000	26,9000	1 982	53 881	16:18
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 297	3 391	16:15
HUUUGE-S144 (HUGE)	18,0800	-0,11%	18,1000	18,1400	17,9000	17 222	310 054	16:24
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	11 219	296 758	16:21
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,0000	-0,99%	30,1000	30,8000	29,9000	1 280	38 541	15:34
IMMOBILE (GKI)	3,0400	3,40%	2,9800	3,1000	2,9000	18 753	56 320	16:13
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9200	-2,00%	3,9900	4,0000	3,8100	25 980	102 059	16:23
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	2 721	5 272	15:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	-0,32%	311,0000	314,5000	308,5000	2 196	683 710	16:24
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	676	4 888	16:23
INSTALKRK (INK)	40,0000	-1,23%	40,5000	40,5000	40,0000	643	25 792	15:58
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1900	0,00%	2,1800	2,2400	2,1800	2 478	5 496	16:21
INTERCARS (CAR)	580,0000	3,39%	560,0000	585,0000	556,0000	10 547	6 024 754	16:10
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	15:46
INTROL (INL)	7,0800	1,14%	7,1200	7,1200	6,8800	908	6 331	16:07
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	14:37
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6300	4 570	12 173	15:55
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	15:38
JSW	21,6200	0,79%	21,5500	21,8400	21,2100	251 897	5 406 128	16:23
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 839	5 297	15:54
KCI	0,8640	1,65%	0,8580	0,8640	0,8440	32 983	28 295	16:16
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0400	0,24%	17,4600	17,5200	16,8200	10 919	187 879	16:10
KETY (KTY)	898,5000	0,39%	894,5000	908,0000	893,5000	5 596	5 039 153	16:24
KGHM (KGH)	130,1000	0,93%	128,2000	130,6500	128,2000	693 281	89 918 042	16:24
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	774	11 171	16:12
KINOPOL (KPL)	16,6500	0,00%	16,6000	16,9000	16,6000	9 359	156 671	16:00
KOGENERA (KGN)	57,1000	-0,35%	57,3000	57,4000	57,0000	2 926	167 133	16:12
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,8800	-7,55%	6,2800	6,2800	5,3400	101 653	584 157	16:17
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9520	-2,66%	0,9460	0,9740	0,9240	2 923	2 724	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	-1,69%	862,0000	864,0000	816,0000	64	53 148	15:55
KRUK (KRU)	399,8000	-0,47%	404,0000	406,7000	398,6000	26 357	10 577 295	16:24
KRVITAMIN (KVT)	9,7000	0,41%	9,6400	9,7000	9,5800	2 118	20 420	16:19
KSGAGRO (KSG)	2,8600	-2,39%	2,9000	2,9600	2,8600	3 230	9 320	15:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	15:01
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	15:58
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	14:45
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	15:51	Reklama
LPP	14 880,0000	1,43%	14 700,0000	15 250,0000	14 700,0000	6 139	91 803 315	16:24
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6300	-4,75%	9,0500	9,0500	8,6200	733 625	6 395 443	16:24
MABION (MAB)	9,7500	-1,42%	9,9000	9,9000	9,7500	10 536	103 280	16:13
MAKARONPL (MAK)	19,3000	-0,21%	19,1000	19,4000	19,0400	3 444	66 210	16:17
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	17 980	140 214	16:24
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	15:31
MBANK (MBK)	797,8000	-0,03%	780,6000	818,6000	780,6000	24 115	19 499 173	16:24
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 554	69 273	15:53
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	157	189	14:55
MEDICALG (MDG)	24,9500	0,60%	24,8500	25,5000	24,5000	11 226	278 367	16:21
MEDINICE (ICE)	7,9200	-0,63%	8,0000	8,0000	7,9000	6 145	48 822	16:17
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 010	57 209	15:19
MERCATOR (MRC)	45,8500	-1,82%	46,6500	46,7000	45,8000	3 696	170 410	16:23
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 558	56 718	14:02
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	23 471	42 439	16:19
MILLENNIUM (MIL)	14,5600	1,82%	14,3500	14,6600	14,3200	982 221	14 252 950	16:24
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4800	-1,25%	13,6300	13,7300	13,4000	101 984	1 379 206	16:24
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	15:51
MLSYSTEM (MLS)	16,8800	-2,43%	17,3000	17,4800	16,6000	10 444	177 649	16:04
MOBRUK (MBR)	287,0000	2,50%	280,0000	287,0000	280,0000	5 530	1 563 165	16:24
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,64%	31,3000	31,6200	31,0200	7 387	232 755	16:24
MOLECURE (MOC)	5,5200	2,60%	5,3800	5,5800	5,3800	31 968	174 586	16:10
MONNARI (MON)	4,7200	-1,46%	4,7000	4,8400	4,7000	6 671	31 518	16:17
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8900	2,79%	5,8100	5,9000	5,7500	22 353	130 504	15:31
MOVIEGAME (MOV)	14,8400	-2,11%	15,2000	15,2000	14,8400	2 058	30 941	16:09
MURAPOL (MUR)	39,3000	0,51%	39,2500	39,4500	39,1000	1 683	66 203	16:23
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6500	1,92%	2,5950	2,7000	2,5350	89 457	230 929	15:24
NEUCA (NEU)	689,0000	-0,72%	699,0000	700,0000	688,0000	762	530 504	16:13
NEWAG (NWG)	71,8000	-1,64%	72,6000	73,0000	70,3000	3 354	240 142	16:10
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	97,6000	-2,40%	100,0000	100,5000	97,4000	937	92 017	16:20
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 646	38 989	16:18
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	15:57
NTCAPITAL (NTC)	0,6400	-1,23%	0,6520	0,6600	0,6320	37 169	24 177	16:20
NTTSYSTEM (NTT)	10,0000	-1,96%	9,3000	10,2000	9,3000	8 305	79 389	15:07
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0200	5 711	51 631	16:10
ONDE (OND)	9,8600	-1,10%	10,0200	10,0800	9,8500	17 242	171 364	15:38
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	14:20
OPONEO.PL (OPN)	91,0000	-2,36%	93,8000	93,8000	91,0000	220	20 262	16:13
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,7400	930	3 590	16:07
ORANGEPL (OPL)	9,2900	1,64%	9,0820	9,3420	9,0820	743 491	6 900 853	16:24
ORCOGROUP (OPG)	4,6000	-2,13%	4,7000	4,7000	4,2400	6 502	28 740	16:00
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	15:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	991	15 459	15:04
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	69	354	15:51
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	14:29
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	4 438	237 943	16:22
PATENTUS (PAT)	3,6000	1,12%	3,6800	3,7200	3,5400	6 268	22 794	16:22
PBG	#0,0185	2,78%	-	-	-	-	-	14:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7300	1,11%	2,6900	2,7500	2,6900	20 283	55 171	16:10
PCCROKITA (PCR)	66,3000	0,30%	66,2000	66,5000	65,8000	6 872	454 404	16:23
PCFGROUP (PCF)	5,1200	-2,48%	5,1000	5,3300	5,0600	66 761	346 780	16:21
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	183,6000	-0,76%	184,3500	186,0500	182,2000	585 201	107 851 729	16:24	Reklama
PEPCO (PCO)	21,6100	-0,18%	21,1000	21,7000	20,6200	973 323	20 877 295	16:24
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,5550	1,32%	11,4250	11,8500	11,4250	3 711 222	43 367 693	16:24
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	301	1 017	15:39
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	7 656	76 418	14:39
PHOTON (PEN)	3,2700	-2,10%	3,4000	3,4000	3,2400	14 936	49 387	16:24
PKNORLEN (PKN)	82,4700	0,45%	82,0000	82,9100	81,6100	2 895 539	238 765 029	16:24
PKOBP (PKO)	74,9800	-0,35%	75,2400	75,6000	74,6400	2 986 819	224 543 392	16:24
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	98 463	1 582 409	16:18
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,5000	317,0000	1 916	612 525	16:21
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	1 000	2 490	15:14
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	14:32
POLENERGIA (PEP)	59,6000	-1,65%	60,8000	60,8000	59,0000	11 802	707 438	16:22
POLICE (PCE)	9,1800	0,88%	9,1200	9,1800	9,0200	114	1 036	16:24
POLIMEXMS (PXM)	4,7300	-0,42%	4,7500	4,8200	4,6800	148 603	700 574	16:21
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 630	50 946	14:56
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	10 562	14 317	14:58
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1100	-93,66%	-	-	-	-	-	16:15
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	487	47 866	16:09
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	16:01
PURE (PUR)	4,9600	-9,82%	5,4900	5,4900	4,7540	147 910	739 877	16:24
PZU	62,2800	-1,14%	63,0000	63,3400	62,2200	926 711	58 060 730	16:24
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	15:30
QUERCUS (QRS)	10,2500	-2,38%	10,5000	10,6000	10,2500	4 024	41 870	16:19
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	14:53
RAFAKO (RFK)	0,2035	1,24%	0,2010	0,2040	0,1986	1 005 786	202 015	16:17
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,7000	-1,25%	136,4000	136,7000	130,2000	83 591	11 152 373	16:24
RANKPROGR (RNK)	4,0000	-3,26%	4,0900	4,0900	3,9550	14 283	57 356	16:23
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,0000	0,43%	117,5000	119,5000	117,0000	4 042	476 629	16:22
ROPCZYCE (RPC)	28,1000	8,49%	25,9000	28,1000	25,9000	4 631	125 289	16:24
RYVU (RVU)	32,3000	0,31%	32,2000	32,4000	31,7000	15 847	508 863	16:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	54	1 236	15:38
SANPL (SPL)	488,9000	-0,95%	495,2000	498,0000	488,4000	63 595	31 357 783	16:24
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	14:29
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	149,0000	-0,40%	149,6000	149,6000	146,0000	637	93 991	16:18
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	3 195	27 407	16:24
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	841	30 760	16:05
SELVITA (SLV)	28,7000	-4,97%	30,3000	30,4000	28,1000	29 542	871 335	16:24
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	0,61%	0,4980	0,5100	0,4820	94 902	46 771	15:53
SHOPER (SHO)	49,1000	-1,01%	50,0000	50,0000	49,0000	9 638	475 341	16:18
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,7280	4,73%	1,6900	1,7300	1,6880	3 075	5 249	16:20
SKARBIEC (SKH)	26,9000	0,75%	26,8000	27,1000	26,8000	52	1 397	14:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	25	2 076	16:04
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	15:30
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	501	7 941	16:08
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	93	53 658	15:44
STALEXP (STX)	3,0700	-0,65%	3,0600	3,1100	3,0600	70 907	218 779	16:21
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	412	100 962	15:53
Reklama
STALPROFI (STF)	8,6400	0,70%	8,6000	8,7400	8,5800	1 791	15 465	15:02	Reklama
STAPORKOW (ZUK)	3,2800	-2,96%	3,2800	3,2800	3,2800	4	13	15:12
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	16:01
SUNEX (SNX)	6,9400	-0,29%	6,9600	7,0100	6,9200	3 942	27 395	16:15
SYGNITY (SGN)	112,0000	-2,18%	115,0000	115,0000	110,0000	2 188	248 051	16:23
SYNEKTIK (SNT)	193,7000	3,03%	190,2000	195,0000	180,2000	189 486	35 744 452	16:24
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	118,5000	561	67 767	16:05
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4260	0,17%	8,4000	8,6900	8,3100	3 084 134	26 310 147	16:24
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	15:41
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	168	122	16:09
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	58,7500	-0,68%	59,1500	59,5000	58,2500	83 019	4 891 909	16:24
TORPOL (TOR)	38,1500	1,46%	37,6000	38,4500	37,5000	12 268	464 640	16:20
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6300	0,12%	8,6400	8,7100	8,5400	66 387	572 842	16:24
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	55 311	122 156	16:14
TRANSPOL (TRN)	4,2500	-4,92%	4,4700	4,4700	4,2300	10 852	46 308	16:12
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	15:30
TSGAMES (TEN)	85,4000	-1,95%	87,1000	87,2000	85,0000	14 537	1 249 720	16:23
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,8000	10,4000	3 651	38 881	14:21
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	14:17
UNIMOT (UNT)	143,0000	0,42%	142,0000	144,0000	141,2000	897	127 523	15:50
URTESTE (URT)	48,5000	-4,90%	52,0000	55,0000	48,5000	1 114	55 526	16:12
VERCOM (VRC)	120,6000	-0,33%	121,0000	122,0000	119,4000	905	109 229	16:23
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,1500	1,83%	11,1000	11,1500	10,9500	1 907	20 933	16:03
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 823	1 980	15:12
VOTUM (VOT)	44,6500	1,48%	44,7500	45,1500	44,0500	14 595	653 697	16:21
VOXEL (VOX)	161,0000	0,37%	159,2000	161,4000	159,0000	2 337	375 180	16:16
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	17 347	64 598	15:43
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7900	-2,19%	1,8350	1,8350	1,7900	4 770	8 613	14:20
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	15:43
WIELTON (WLT)	5,9800	-2,29%	6,1200	6,1400	5,9800	100 173	606 556	16:23
WIKANA (WIK)	7,1000	4,41%	6,8000	7,1000	6,5500	3 187	21 780	15:54
WINVEST (WIS)	0,3200	-8,05%	0,3000	0,3200	0,3000	10 700	3 270	15:30
WIRTUALNA (WPL)	80,0000	0,25%	80,0000	81,2000	78,8000	21 447	1 706 265	16:24
WITTCHEN (WTN)	19,2400	0,94%	19,0400	19,3000	18,9800	6 062	116 091	16:23
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,7000	-1,68%	82,7000	82,7000	81,3000	328	26 862	16:12
XTRADEBDM (XTB)	79,9000	-1,92%	81,5000	82,2200	79,8600	520 452	42 320 734	16:24
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8500	0,97%	21,7000	22,0600	21,5500	619 698	13 519 506	16:24
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	4 324	3 658	16:09
ZEPAK (ZEP)	23,4000	-19,17%	27,5000	27,5000	23,1000	454 650	10 982 852	16:24
ZREMB (ZRE)	7,2000	-1,23%	7,3400	7,4000	7,2000	19 225	139 405	16:20
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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