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	105 959,07	0,45%	106 029,72	106 201,73	105 669,62	105 479,27	1 618 458 144	16:25
WIG20	2 889,59	0,97%	2 875,78	2 890,62	2 872,77	2 861,78	1 459 340 544	16:40
WIG30	3 744,50	0,63%	3 745,63	3 751,83	3 730,95	3 721,14	1 583 586 876	16:40
mWIG40	8 018,44	-0,63%	8 067,12	8 088,65	8 013,07	8 069,02	213 727 398	16:25
sWIG80	28 726,24	0,03%	28 734,48	28 796,07	28 630,97	28 716,98	28 521 798	16:25
WIG-BANKI	16 964,07	1,06%	16 911,65	17 000,49	16 852,02	16 786,92	383 300 906	16:25
WIG-BUDOW	8 125,76	-0,59%	8 195,50	8 203,15	8 082,14	8 174,00	36 761 307	16:25
WIG-CHEMIA	9 132,94	-0,11%	9 147,75	9 229,72	9 090,21	9 142,91	2 174 607	16:25
WIG-ENERG	4 396,78	-1,33%	4 468,25	4 477,01	4 390,76	4 456,02	71 089 313	16:25
WIG-INFO	10 329,81	-1,54%	10 519,57	10 519,59	10 288,45	10 491,55	37 691 861	16:25
WIG-MEDIA	7 283,92	-0,10%	7 315,83	7 378,19	7 244,95	7 291,57	1 368 624	16:25
WIG-NRCHOM	5 253,19	0,83%	5 211,14	5 295,93	5 180,09	5 209,78	7 309 524	16:25
WIG-PALIWA	9 382,62	1,55%	9 286,30	9 400,77	9 266,42	9 239,65	193 226 132	16:25
WIG-Poland	110 846,60	0,54%	110 566,34	110 846,60	110 566,34	110 247,65	1 603 040 441	15:15
WIG-SPOZYW	3 007,87	-0,96%	3 034,69	3 034,69	2 997,41	3 036,98	869 824	16:25
WIG20lev	577,88	1,64%	574,02	579,92	572,82	568,54	1 358 647 894	16:25
WIG20short	2 916,08	-0,80%	2 926,06	2 929,15	2 910,81	2 939,60	1 358 647 894	16:25
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	321 939 730	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	214 917 788	11:00
mWIG40TR	12 407,78	-0,63%	12 484,48	12 516,43	12 399,48	12 486,05	213 727 398	16:25
mWIG40TRlv	19 596,27	-1,27%	19 840,11	19 941,68	19 569,88	19 847,68	213 727 398	16:25
mWIG40TRsh	2 321,61	0,65%	2 307,44	2 323,15	2 301,54	2 306,55	213 727 398	16:25
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	28 541 906	11:00
sWIG80TR	44 385,82	0,03%	44 398,56	44 493,72	44 238,61	44 371,52	28 521 798	16:25
WIG140	2 055,47	0,46%	2 057,01	2 060,34	2 049,78	2 046,09	1 600 897 089	16:25
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 362 595 170	11:00
WIG20TR	6 194,51	0,83%	6 173,65	6 205,52	6 167,19	6 143,61	1 358 647 894	16:25
WIG20TRlev	5 303,72	1,64%	5 268,29	5 322,42	5 257,31	5 217,94	1 358 647 894	16:25
WIG20TRsht	2 732,48	-0,80%	2 741,84	2 744,73	2 727,55	2 754,59	1 358 647 894	16:25
WIG30TR	7 887,88	0,56%	7 895,67	7 908,73	7 864,72	7 844,04	1 476 709 718	16:25
WIG-CEE	2 424,02	0,26%	2 427,26	2 427,26	2 424,02	2 417,80	683 731	15:15
WIGdiv	2 354,96	0,36%	2 358,35	2 362,77	2 341,19	2 346,44	331 212 121	16:25
WIGdivplus	2 154,44	0,74%	2 152,17	2 156,80	2 143,04	2 138,72	640 168 115	16:25
WIG.GAMES	18 182,43	-0,28%	18 281,37	18 447,68	18 116,30	18 232,79	40 553 751	16:25
WIG-GORNIC	4 356,66	0,14%	4 400,50	4 407,70	4 356,66	4 350,71	57 151 538	16:25
WIG-GRY	23 196,36	-0,38%	23 508,75	23 668,50	23 147,54	23 284,74	42 342 010	16:25
WIGind	17 378,34	0,11%	17 385,29	17 414,76	17 290,13	17 359,96	11 938 050	16:25
WIG-LEKI	3 332,16	-1,45%	3 392,74	3 411,94	3 319,01	3 381,03	1 366 194	16:25
WIGmed	18 322,92	-0,44%	18 447,69	18 484,81	18 306,83	18 403,99	13 840 083	16:25
WIG-MOTO	8 697,87	-0,15%	8 739,99	8 776,99	8 694,85	8 710,65	4 766 022	16:25
WIG.MS-BAS	17 390,27	-0,79%	17 593,37	17 658,81	17 373,48	17 528,56	125 239 380	16:25
WIG.MS-ECM	8 811,43	-0,06%	8 839,34	8 894,46	8 800,93	8 816,52	426 523 663	16:25
WIG.MS-FIN	20 341,66	1,56%	20 131,01	20 377,08	20 125,91	20 029,86	494 921 771	16:25
WIG-ODZIEZ	11 099,20	0,26%	11 161,71	11 161,71	10 959,75	11 070,34	86 628 206	16:25
WIGtechTR	18 790,03	-0,71%	18 979,92	18 992,68	18 742,02	18 925,01	97 261 634	16:25
WIG-Ukrain	542,24	-1,97%	547,17	547,17	542,24	553,15	508 170	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,5800	2,6700	2,5700	8 617	22 738	15:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	15:30
11BIT (11B)	201,0000	-1,57%	204,2000	206,0000	199,7000	15 132	3 056 328	16:25
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8200	0,7900	26 039	21 226	15:54
4MASS (4MS)	4,3000	-0,69%	4,3000	4,3500	4,3000	33 664	145 573	16:18
ABPL (ABE)	98,9000	0,92%	98,4000	99,6000	98,2000	3 548	351 541	16:10
ACAUTOGAZ (ACG)	30,3000	-0,98%	30,5000	30,9000	30,1000	616	18 795	16:21
ACTION (ACT)	24,5500	2,72%	23,9000	24,7500	23,9000	14 285	344 335	15:35
ADIUVO (ADV)	0,8740	-4,38%	0,9140	0,9140	0,8700	37 368	32 904	16:22
AGORA (AGO)	9,7400	0,62%	9,7800	9,7800	9,6800	2 870	27 826	16:02
AGROTON (AGT)	4,5600	-2,98%	4,7100	4,7600	4,5600	1 497	6 943	16:23
AIGAMES (ALG)	0,8900	-0,89%	0,8960	0,8980	0,8700	13 150	11 736	16:21
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,0500	20,7500	2 743	57 533	15:43
AIRWAY (AWM)	0,3930	-4,61%	0,4125	0,4230	0,3905	1 453 411	579 953	16:23
ALIOR (ALR)	100,4500	1,51%	98,6800	101,0500	98,6800	351 349	35 239 186	16:24
ALLEGRO (ALE)	34,9350	1,26%	34,7000	35,0600	34,5050	5 813 887	202 909 250	16:25
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 227	10 651	15:40
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	2 079	44 309	16:13
AMICA (AMC)	60,6000	-0,98%	61,2000	61,2000	60,2000	1 077	65 124	16:13
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	-0,25%	15,9200	16,0000	15,6800	56 863	897 078	16:25
ANSWEAR (ANR)	28,7500	3,60%	28,2000	28,8000	27,8500	59 625	1 688 700	16:25
APATOR (APT)	21,0000	0,72%	20,9000	21,3000	20,7000	14 399	302 908	16:21
APLISENS (APN)	18,8500	-0,53%	18,9500	18,9500	18,6500	1 111	20 943	16:13
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	13:59
ARCHICOM (ARH)	45,2000	1,80%	45,2000	45,7000	44,5000	9 176	411 294	16:16
ARCTIC (ATC)	11,4000	0,71%	11,4400	11,4400	11,1200	74 916	848 089	16:22
ARLEN (ARL)	36,9000	-0,54%	37,4000	37,4750	36,8000	16 953	630 914	16:25
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 491	38 080	16:06
ASBIS (ASB)	26,5600	2,87%	25,8200	26,9400	25,8000	160 429	4 263 250	16:25
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	89,6000	2,52%	86,6000	90,8000	85,8000	3 383	299 564	16:18
ASSECOPOL (ACP)	223,6000	-2,95%	230,4000	231,6000	222,4000	105 579	23 815 100	16:25
ASSECOSEE (ASE)	81,7000	0,86%	81,6000	82,8000	79,0000	3 440	276 099	16:13
ASTARTA (AST)	51,8000	0,19%	51,8000	52,0000	50,5000	6 501	334 938	16:16
ATAL (1AT)	65,5000	1,08%	64,9000	65,8000	64,8000	8 034	525 077	16:23
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	9 805	31 693	16:16
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	14:32
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	15:14
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,8100	3,7000	4 733	17 693	16:15
ATREM (ATR)	45,0000	6,13%	42,4000	45,0000	42,2000	34 082	1 506 650	16:24
AUTOPARTN (APR)	20,6000	-0,72%	20,6500	21,0000	20,5000	69 843	1 447 653	16:25
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	14:47
BENEFIT (BFT)	3 135,0000	-0,48%	3 170,0000	3 180,0000	3 115,0000	1 747	5 499 455	16:25
BEST (BST)	24,0000	-4,00%	23,4000	24,8000	23,4000	2 255	53 427	15:55
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6400	3 143	14 834	13:34
BIGCHEESE (BCS)	13,7800	0,00%	13,7800	14,1800	13,6000	15 095	210 152	16:25
BIOCELTIX (BCX)	100,0000	-0,40%	100,4000	101,0000	99,6000	4 913	491 170	16:20
BIOMAXIMA (BMX)	14,2000	-3,07%	14,6000	14,6000	14,1500	3 987	57 185	16:19
BIOMEDLUB (BML)	4,9650	-2,07%	5,0700	5,0700	4,9600	110 062	548 652	16:16
BIOPLANET (BIP)	18,0000	-2,17%	18,1000	18,4000	18,0000	170	3 066	15:51
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1200	8 616	35 576	16:15
BLOOBER (BLO)	30,1000	0,67%	29,9000	30,2000	29,6500	10 718	321 636	16:21
BNPPPL (BNP)	103,0000	-4,63%	104,0000	105,0000	102,5000	99 507	10 302 625	16:24
BOGDANKA (LWB)	24,2500	-1,82%	24,7000	24,8000	24,0500	17 080	417 278	16:23
BOOMBIT (BBT)	7,0800	4,73%	6,7800	7,3800	6,7800	22 916	161 060	16:11
BORYSZEW (BRS)	6,4000	-3,03%	6,6000	6,6400	6,4000	49 663	320 811	16:24
BOS	10,2200	0,20%	10,2600	10,3800	10,2000	8 576	87 901	16:24
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,4900	5 779	26 310	16:16
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	76	4 104	15:55
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	538,6000	-1,36%	545,2000	549,4000	535,4000	55 305	29 898 373	16:25
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	11 564	99 849	16:10
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	15:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	86 188	41 193	15:35
CAPTORTX (CTX)	37,9000	2,43%	37,3000	38,0000	37,1000	7 616	286 302	16:06
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	13:24
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	14:17
CCC	199,4000	0,05%	199,0500	202,2000	194,7500	173 231	34 473 316	16:25
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	272,8000	-0,44%	274,5000	280,0000	272,2000	126 935	34 852 121	16:25
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	22 822	102 791	15:39
CEZ	207,6000	-0,19%	208,0000	210,0000	207,6000	106	22 098	13:24
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,3800	5,08%	2,2650	2,4000	2,2650	771 531	1 801 267	16:25
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,9500	-2,34%	23,5000	23,8000	22,7500	21 299	492 925	16:12
CLOUD (CLD)	49,0000	2,51%	48,0000	49,0000	48,0000	302	14 738	15:22
COALENERG (CLE)	1,7250	-1,43%	1,7200	1,7700	1,7100	27 581	47 512	16:21
COGNOR (COG)	7,4600	-1,71%	7,5900	7,5900	7,3500	32 360	241 254	16:21
COLUMBUS (CLC)	6,8500	-0,72%	6,8500	6,9900	6,6700	80 122	543 449	16:23
COMP (CMP)	239,0000	2,58%	230,0000	239,0000	230,0000	769	180 861	16:21
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	13:47
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	12 785	6 522	16:22
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	455,0000	-0,22%	463,0000	470,0000	455,0000	704	325 748	16:23
CREOTECH (CRI)	285,5000	-1,72%	290,0000	290,0000	283,0000	2 121	604 844	16:23
CYBERFLKS (CBF)	165,8000	0,24%	165,0000	165,8000	163,2000	3 234	530 933	16:23
CYFRPLSAT (CPS)	16,7600	-2,27%	17,1750	17,1900	16,6600	520 109	8 740 451	16:24
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	47,7000	0,63%	46,7000	49,9000	46,3000	15 061	725 063	16:25
DATAWALK (DAT)	118,3800	-3,05%	122,0200	127,2400	116,2000	15 645	1 906 259	16:24
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8000	43	552	15:51
DEBICA (DBC)	83,0000	0,12%	82,9000	83,0000	82,6000	657	54 425	16:21
DECORA (DCR)	74,2000	-0,27%	75,2000	75,2000	71,0000	1 886	138 216	16:18
DEKPOL (DEK)	63,4000	-1,55%	64,2000	64,4000	63,2000	1 204	76 892	16:01
DELKO (DEL)	6,7600	-0,59%	6,8000	6,8400	6,7400	1 988	13 485	16:07
DEVELIA (DVL)	7,2400	-1,09%	7,3100	7,4900	7,2200	56 123	411 717	16:24
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	14:40
DIAG (DIA)	161,8500	-0,06%	161,6000	163,5500	161,0500	10 653	1 729 827	16:25
DIGITANET (DIG)	83,9000	0,36%	83,6000	84,0000	82,3000	3 160	265 056	16:25
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	525,8000	0,27%	524,0000	530,2000	523,4000	331 780	174 573 052	16:25
DMGROUP (DMG)	3,7700	-0,26%	3,7800	3,7800	3,7200	808	3 013	15:30
DOMDEV (DOM)	241,5000	4,09%	232,0000	246,5000	226,5000	22 669	5 472 777	16:25
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 619	143 999	16:23
ECHO (ECH)	5,1200	-0,78%	5,1200	5,1600	5,1200	2 027	10 388	16:07
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	1 077	6 227	16:22
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,0500	1,62%	46,3000	47,6000	45,7000	17 349	809 577	16:23
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 327	5 669	15:53
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	15:30
ENEA (ENA)	20,2600	-1,17%	20,1400	20,6000	20,1400	444 780	9 030 551	16:25
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6000	0,00%	12,6000	12,7000	12,5400	36 850	465 079	16:16
ENERGOINS (ENI)	2,1700	1,40%	2,1200	2,1800	2,1200	22 738	48 920	16:17
ENTER (ENT)	56,5000	-0,70%	56,9000	56,9000	56,2000	4 383	247 694	16:22
EQUNICO (EQU)	0,7720	-0,26%	0,7740	0,7740	0,7040	103 345	76 775	15:30
ERBUD (ERB)	33,7500	1,66%	33,2000	33,8000	33,2000	2 582	86 730	16:17
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	13:27
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	355	12 804	15:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9500	-5,17%	5,2200	5,2200	4,9300	158 229	792 825	16:25
EUROCASH (EUR)	8,3500	-0,36%	8,3800	8,4750	8,3300	133 210	1 115 635	16:24
EUROHOLD (EHG)	2,3000	0,00%	2,2800	2,3000	2,2800	3 636	8 350	16:09
EUROTEL (ETL)	22,5000	-0,44%	22,6000	23,3000	22,5000	2 558	58 719	16:19
FABRITY (FAB)	26,9000	-0,37%	26,9000	27,0000	26,6000	418	11 174	16:01
FASING (FSG)	12,1000	0,00%	11,9000	12,1000	11,9000	208	2 477	16:24
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	929	10 249	14:38
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	2 306	86 023	16:17
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	14:33
FON	#0,9040	-8,69%	-	-	-	-	-	16:17
FORTE SA (FTE)	30,5000	0,66%	30,3000	30,8000	30,0000	671	20 418	16:04
Reklama
GAMEOPS (GOP)	17,9800	-0,11%	18,0000	18,1000	17,8600	988	17 795	15:00	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	25 450	181 368	16:16
GENOMTEC (GMT)	6,9800	-0,29%	6,8800	7,0000	6,8300	7 894	54 369	16:10
GETIN (GTN)	0,4935	66,72%	0,4480	0,5000	0,3830	10 993 801	4 915 577	16:25
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	155	323	15:22
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	15:01
GPW	53,2000	1,82%	52,3000	53,4500	52,3000	60 864	3 232 323	16:24
GREENX (GRX)	1,7300	-0,57%	1,7400	1,7460	1,7220	253 738	440 112	16:14
GRENEVIA (GEA)	2,6800	1,52%	2,6400	2,7050	2,6400	15 855	42 619	16:10
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	1 642	16 657	15:47
GRUPAAZOTY (ATT)	22,6000	-0,70%	22,7600	23,0600	22,5400	86 793	1 971 447	16:25
GRUPRACUJ (GPP)	62,4000	-0,16%	63,8000	63,9000	62,0000	23 696	1 480 081	16:15
GTC	4,0800	0,74%	4,0400	4,0900	4,0100	1 000	4 065	15:50
HANDLOWY (BHW)	111,8000	-0,89%	112,8000	113,2000	111,0000	52 051	5 814 003	16:25
HARPER (HRP)	6,0600	0,00%	6,0600	6,0600	5,9600	1 503	8 998	15:33
HELIO (HEL)	27,3000	1,87%	27,3000	27,3000	26,8000	1 589	42 886	16:02
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3300	1,2500	78 714	101 672	15:25
HUUUGE-S144 (HUGE)	19,4200	-1,32%	19,6600	19,6800	19,1400	18 122	353 800	16:02
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	78	1 630	16:17
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	15:30
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	15:10
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2000	-0,57%	26,3500	26,4500	26,1500	803	21 122	16:07
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 479	42 462	16:20
IMMOBILE (GKI)	3,6800	4,25%	3,5000	3,7400	3,4400	54 907	199 897	16:14
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1 004	1 235	15:24
IMS	3,8300	-1,03%	3,8700	3,8700	3,8300	5 069	19 512	15:49
INC	1,8150	0,00%	1,8650	1,8850	1,8150	6 363	11 752	15:22
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	319,0000	1,43%	315,0000	319,5000	311,0000	11 167	3 537 835	16:23
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	1 005	7 140	15:54
INSTALKRK (INK)	39,6000	-1,25%	40,2000	40,2000	39,6000	811	32 479	15:34
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0500	-1,44%	2,0600	2,1400	2,0500	15 920	32 828	16:24
INTERCARS (CAR)	585,0000	0,00%	585,0000	591,0000	585,0000	5 617	3 288 884	16:24
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	15 915	5 900	16:09
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	2 204	15 345	16:10
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	15:30
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 940	7 382	13:44
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	12 580	31 953	16:09
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 328	11 091	14:29
JSW	22,7100	-0,61%	22,8500	23,1100	22,5500	146 293	3 332 763	16:25
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	14:41
KCI	0,8820	1,15%	0,8740	0,8840	0,8660	25 924	22 757	15:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,2600	0,35%	17,2000	17,3600	17,1600	5 264	90 738	16:20
KETY (KTY)	905,5000	0,50%	901,0000	912,5000	900,0000	3 417	3 095 577	16:24
KGHM (KGH)	131,8000	0,30%	131,4000	133,3000	131,4000	400 138	53 042 271	16:25
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	14:57
KINOPOL (KPL)	16,0500	-1,53%	16,3000	16,3000	16,0000	7 955	128 485	16:07
KOGENERA (KGN)	58,4000	0,69%	58,2000	58,4000	57,0000	2 685	155 431	16:21
KOMPAP (KMP)	28,0000	9,38%	25,8000	28,0000	25,6000	2 318	60 484	15:38
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	1 560	9 022	16:08
KPPD (KPD)	30,6000	0,66%	30,4000	31,4000	30,0000	258	7 847	15:51
KRAKCHEM (KCH)	0,9640	1,69%	0,9480	0,9680	0,9240	1 668	1 566	16:21
KRKA (KRK)	834,0000	0,24%	854,0000	860,0000	832,0000	69	57 892	16:25
KRUK (KRU)	406,4000	1,83%	402,5000	407,6000	402,5000	20 071	8 121 687	16:24
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	1 914	18 684	13:35
KSGAGRO (KSG)	2,6300	-1,87%	2,6800	2,6800	2,6300	9 092	24 137	15:53
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	4 102	6 768	13:42
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	37	105	14:23
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	7 531	56 135	15:35
LESS (LES)	0,2600	4,42%	0,2500	0,2600	0,2320	18 630	4 607	16:15
LIBET (LBT)	1,4200	1,43%	1,4350	1,4350	1,3300	3 307	4 460	15:24
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	14:54
Reklama
LPP	14 520,0000	0,38%	14 505,0000	14 660,0000	14 355,0000	3 420	49 503 410	16:24	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	639	14 818	15:44
LUBAWA (LBW)	8,7150	1,93%	8,5500	8,7600	8,5000	215 167	1 860 059	16:19
MABION (MAB)	10,0000	0,00%	10,1200	10,1600	10,0000	22 956	231 949	16:25
MAKARONPL (MAK)	19,4000	-0,82%	19,5600	19,5800	19,2000	1 352	26 119	15:51
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	67,2000	282	19 335	16:21
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	3 011	21 957	16:19
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	462	3 004	15:19
MBANK (MBK)	793,2000	1,15%	781,0000	799,6000	781,0000	12 709	10 067 615	16:24
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	35 692	1 005 548	16:19
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	14:33
MEDICALG (MDG)	28,1500	8,27%	26,4000	28,7000	26,0000	92 641	2 556 525	16:24
MEDINICE (ICE)	7,6600	-1,79%	7,7000	7,7900	7,6600	3 239	24 893	15:20
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 703	49 836	16:20
MERCATOR (MRC)	48,0000	0,21%	47,5000	48,0000	47,1500	3 097	147 080	16:25
MERCOR (MCR)	24,5000	0,00%	24,8000	24,8000	24,4000	87	2 132	15:50
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7900	3,7900	3,6400	98	358	15:24
MFO	37,0000	-0,80%	37,5000	37,6000	37,0000	2 558	95 810	16:07
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7400	1,6900	30 552	52 178	15:42
MILLENNIUM (MIL)	14,4400	-1,70%	14,6900	14,7900	14,3700	1 975 602	28 580 443	16:25
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,1200	2,32%	13,8800	14,3300	13,7100	218 813	3 083 567	16:24
MLPGROUP (MLG)	84,2000	0,96%	84,0000	84,2000	82,2000	387	31 967	15:39
MLSYSTEM (MLS)	17,2600	-1,26%	17,2400	17,5000	17,2400	2 309	40 285	16:18
MOBRUK (MBR)	300,0000	1,69%	297,0000	303,5000	292,0000	6 568	1 961 643	16:25
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8400	0,00%	31,1000	31,8400	31,1000	2 341	73 741	14:53
MOLECURE (MOC)	5,8100	-2,84%	5,9700	6,0400	5,6800	48 967	285 558	16:07
MONNARI (MON)	4,8000	-0,41%	4,8200	4,8200	4,7200	8 732	41 673	16:13
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	674	10 342	13:35
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 646	12 898	16:21
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,7000	5,6700	22 643	128 924	15:08
MOVIEGAME (MOV)	15,2000	-1,81%	15,3200	15,4000	15,1600	1 033	15 712	16:06
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 744	146 875	16:20
MUZA (MZA)	12,8000	-6,57%	13,3000	13,7000	12,0000	8 531	106 951	15:55
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6700	-0,37%	2,6650	2,7500	2,6300	14 417	38 430	16:03
NEUCA (NEU)	685,0000	0,15%	690,0000	690,0000	682,0000	594	407 314	16:25
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	3 961	276 257	16:25
NEXITY (NXG)	1,7600	-10,20%	1,8600	1,9600	1,7400	1 587	2 906	15:38
NOCTILUCA (NCL)	105,0000	1,94%	103,0000	105,0000	102,0000	3 938	409 343	16:23
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2880	-0,77%	1,2900	1,2900	1,2620	20 638	26 516	16:24
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	15:04
NTCAPITAL (NTC)	0,6220	-1,89%	0,6160	0,6380	0,6160	15 527	9 632	16:19
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 240	21 595	15:59
ODLEWNIE (ODL)	9,1000	-1,09%	9,1000	9,1000	9,0600	234	2 123	16:09
ONDE (OND)	10,0200	-0,60%	10,0200	10,2200	9,9400	23 595	237 023	16:13
ONESANO (ONO)	0,9080	-3,61%	0,9100	0,9380	0,9060	6 827	6 220	15:20
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	3 900	368 627	16:13
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1500	-0,85%	9,2500	9,3340	9,1040	478 177	4 383 164	16:25
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	14:45
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	101	3 939	15:30
OTLOG (OTS)	15,5000	1,44%	15,1800	15,5000	15,0600	760	11 555	15:52
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	29	152	15:56
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,0000	-1,67%	60,0000	61,6000	59,0000	3 939	236 580	16:24
PATENTUS (PAT)	3,3400	-5,92%	3,5600	3,5600	3,3300	26 991	91 014	16:19
PBG	#0,0200	11,11%	-	-	-	-	-	15:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	-1,85%	2,7100	2,7200	2,6600	6 363	17 092	16:00
PCCROKITA (PCR)	68,6000	0,29%	68,6000	68,8000	68,1000	3 728	255 014	16:17
PCFGROUP (PCF)	5,4600	-1,62%	5,6200	5,7000	5,4500	46 574	257 628	16:24
PEKABEX (PBX)	17,9500	0,00%	17,9500	17,9500	17,5000	6 755	119 484	16:07
PEKAO (PEO)	190,2500	0,98%	189,4000	191,5000	189,3000	382 044	72 769 467	16:25
Reklama
PEPCO (PCO)	21,1800	-0,33%	21,2500	21,4900	21,0100	698 855	14 805 530	16:25	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	75 480	74 288	16:00
PGE	11,4900	-0,26%	11,5200	11,6300	11,4600	3 982 328	46 012 079	16:25
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	16:20
PHARMENA (PHR)	3,4100	-2,57%	3,4900	3,5600	3,4100	1 839	6 450	15:34
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	2 969	29 244	15:13
PHOTON (PEN)	3,2700	-0,30%	3,3000	3,3400	3,2500	5 261	17 324	16:08
PKNORLEN (PKN)	85,7900	1,60%	84,4400	85,9400	84,4400	2 261 688	193 117 717	16:25
PKOBP (PKO)	78,2800	1,74%	77,0000	78,4800	77,0000	2 491 543	194 464 513	16:25
PKPCARGO (PKP)	15,4400	0,26%	15,5000	15,6000	15,3400	36 630	566 633	16:21
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	524	156 159	16:22
PLAZACNTR (PLZ)	2,4600	-0,81%	2,4600	2,4600	2,4500	4 908	12 027	15:40
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,6000	59,6000	1 230	73 869	16:24
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,6100	-1,28%	4,6050	4,6700	4,5500	220 272	1 010 022	16:23
POLTREG (PTG)	32,8000	-0,61%	32,7000	32,8000	32,7000	72	2 359	14:58
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 684	2 391	14:19
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	6	135	15:22
PROJPRZEM (PJP)	17,3000	-0,57%	17,4000	17,4000	17,2000	219	3 767	15:21
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	16:21
PTWP (PTW)	101,0000	-1,94%	99,0000	106,0000	97,5000	1 106	112 901	15:45
PULAWY (ZAP)	51,2000	-1,92%	51,2000	52,2000	51,0000	552	28 477	15:58
PURE (PUR)	4,4480	0,18%	4,4400	4,4900	4,2660	24 851	109 931	16:22
PZU	61,9200	1,51%	61,0000	61,9800	60,5200	2 426 322	148 328 805	16:25
QNATECHNO (QNA)	29,5000	4,24%	28,4000	29,7000	28,4000	1 695	49 795	16:14
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	15:30
QUERCUS (QRS)	10,6500	-0,93%	10,6000	10,8000	10,6000	5 172	55 297	16:08
RAEN (RAE)	0,3015	-0,99%	0,3050	0,3050	0,3005	15 681	4 751	14:53
RAFAKO (RFK)	0,1926	-0,72%	0,1950	0,1986	0,1902	2 170 373	422 349	16:25
RAFAMET (RAF)	62,5000	-8,09%	67,0000	70,0000	61,0000	7 519	476 036	16:23
RAINBOW (RBW)	132,2000	1,15%	131,0000	132,6000	129,0000	54 940	7 191 310	16:25
RANKPROGR (RNK)	4,0700	-0,25%	4,0800	4,0900	3,9600	7 437	30 182	16:23
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	14:31
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	14:50
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	352	33 876	16:24
ROPCZYCE (RPC)	27,7000	0,00%	27,5000	27,7000	27,5000	557	15 387	16:05
RYVU (RVU)	30,7000	-2,23%	31,3000	31,5500	30,4500	15 912	490 445	16:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	584	13 223	14:48
SANPL (SPL)	519,6000	1,29%	514,0000	521,0000	514,0000	35 361	18 340 935	16:25
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	13:47
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	15:16
SCPFL (SCP)	154,4000	1,18%	152,8000	155,0000	152,0000	694	106 798	16:15
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,94%	8,5000	8,5000	8,3800	10 285	86 720	16:25
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 232	44 235	14:35
SELVITA (SLV)	28,8000	-0,69%	29,4000	29,4000	28,5000	29 580	852 698	16:22
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	65 541	31 423	15:12
SHOPER (SHO)	50,4000	-2,70%	52,0000	52,6000	49,5000	24 112	1 224 314	16:17
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	13:30
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8000	-1,42%	1,7720	1,8220	1,7380	15 867	28 050	16:25
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	14:13
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	-2,89%	82,8000	82,8000	80,4000	175	14 186	15:07
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	15:30
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	14:31
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	101	58 904	15:55
STALEXP (STX)	3,0750	0,16%	3,0700	3,1000	3,0600	41 051	126 620	16:24
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	83	21 121	15:54
Reklama
STALPROFI (STF)	8,5400	0,23%	8,5800	8,5800	8,4800	4 626	39 342	16:18	Reklama
STAPORKOW (ZUK)	3,1000	-7,19%	3,3000	3,3000	3,0600	7 988	25 552	16:09
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:47
SUNEX (SNX)	7,5000	4,60%	7,3400	7,9400	7,3400	45 150	344 894	16:09
SYGNITY (SGN)	115,0000	1,77%	113,0000	115,0000	111,5000	2 087	237 186	15:36
SYNEKTIK (SNT)	197,8000	-1,20%	202,6000	203,0000	197,0000	16 943	3 367 467	16:25
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,0000	120,5000	705	85 646	15:29
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5340	-2,87%	8,7860	8,8400	8,5220	1 624 461	14 036 725	16:25
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	15:30
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	14:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	13:18
TEXT (TXT)	55,1500	-1,34%	55,9000	56,0000	54,6500	138 355	7 597 107	16:25
TORPOL (TOR)	37,2000	-0,40%	37,0000	37,2500	36,9500	3 196	118 261	15:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0800	0,89%	9,0300	9,0900	8,9500	57 893	522 059	16:21
TRAKCJA (TRK)	2,1700	-2,03%	2,2200	2,2300	2,1700	33 915	74 341	16:21
TRANSPOL (TRN)	4,2500	-1,85%	4,2300	4,3000	4,2300	7 251	30 988	15:44
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	16:20
TSGAMES (TEN)	84,3000	0,36%	84,0000	84,7000	83,4000	6 351	533 086	16:24
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	15:11
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5000	11,0000	1 139	12 915	15:42
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	-3,46%	11,5500	11,5500	11,1000	4 924	55 375	16:23
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9200	2,06%	7,7600	7,9400	7,6600	1 705	13 368	15:58
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	713	101 067	16:20
URTESTE (URT)	49,0000	0,41%	48,8000	49,2000	47,4000	258	12 615	16:12
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 505	299 882	15:49
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	512,0000	506,0000	192	97 808	15:29
VINDEXUS (VIN)	11,3000	-0,44%	11,4500	11,5000	11,2000	4 524	51 688	16:19
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	0,77%	0,5220	0,5360	0,5220	18 557	9 861	16:00
VOTUM (VOT)	44,4000	0,34%	44,2000	44,9000	44,1000	4 938	219 013	16:15
VOXEL (VOX)	165,0000	0,61%	164,6000	165,0000	163,6000	5 986	987 327	16:04
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	619	2 335	16:10
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6400	2,5900	6 334	16 441	16:13
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	14:52
WAWEL (WWL)	664,0000	-1,78%	672,0000	676,0000	650,0000	72	47 670	13:55
WIELTON (WLT)	5,9300	0,51%	5,9500	5,9600	5,8800	217 868	1 285 389	16:22
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	11 122	3 644	15:30
WIRTUALNA (WPL)	81,6000	-0,12%	82,0000	83,4000	81,0000	8 073	660 825	16:15
WITTCHEN (WTN)	18,9200	0,11%	19,1600	19,1600	18,8000	5 074	95 930	16:25
XPLUS (XPL)	3,4600	0,00%	3,4600	3,5600	3,4600	940	3 299	15:50
XTPL (XTP)	75,7000	-3,44%	78,3000	78,4000	75,5000	2 278	174 866	16:22
XTRADEBDM (XTB)	72,5000	3,57%	70,3200	73,2000	70,3000	626 440	45 285 654	16:25
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,7600	-4,16%	21,6600	21,8800	20,7600	1 641 246	34 597 103	16:25
ZAMET (ZMT)	0,8420	-0,71%	0,8520	0,8520	0,8400	10 275	8 668	15:49
ZEPAK (ZEP)	24,4000	-2,01%	24,9000	25,0000	23,2500	34 239	831 824	16:22
ZREMB (ZRE)	6,4900	3,02%	6,3000	6,4900	6,2800	44 173	281 943	16:23
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	9 531	93 907	14:16

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.