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	104 635,67	0,42%	104 353,21	104 721,33	103 968,31	104 200,50	1 472 480 199	16:36
WIG20	2 837,99	0,41%	2 830,92	2 845,60	2 818,37	2 826,50	1 283 007 610	16:51
WIG30	3 688,28	0,33%	3 677,99	3 695,93	3 661,36	3 676,33	1 397 338 333	16:51
mWIG40	8 006,56	0,17%	8 023,46	8 036,04	7 970,55	7 992,69	193 331 208	16:36
sWIG80	28 607,95	-0,03%	28 626,32	28 682,65	28 530,42	28 617,54	41 722 225	16:36
WIG-BANKI	16 409,19	0,85%	16 335,62	16 505,08	16 313,05	16 270,69	445 463 681	16:36
WIG-BUDOW	8 078,76	-0,51%	8 138,49	8 143,44	8 047,71	8 120,21	21 050 692	16:36
WIG-CHEMIA	9 183,40	1,12%	9 187,32	9 296,65	9 118,18	9 081,83	2 837 866	16:36
WIG-ENERG	4 312,11	-2,10%	4 414,42	4 424,11	4 297,20	4 404,68	86 179 858	16:36
WIG-INFO	10 019,40	1,98%	9 829,98	10 037,90	9 757,01	9 824,83	36 592 889	16:36
WIG-MEDIA	7 358,97	2,10%	7 282,98	7 482,55	7 281,92	7 207,53	3 272 834	16:36
WIG-NRCHOM	5 237,47	-0,54%	5 287,30	5 301,68	5 221,24	5 265,70	6 248 594	16:36
WIG-PALIWA	9 145,05	1,29%	9 022,39	9 165,18	9 000,93	9 028,83	218 291 504	16:36
WIG-Poland	109 344,39	0,42%	108 824,11	109 344,39	108 824,11	108 891,01	1 444 454 145	15:15
WIG-SPOZYW	3 078,62	-0,87%	3 080,84	3 092,84	3 035,51	3 105,51	1 350 137	16:36
WIG20lev	560,47	0,94%	556,93	562,70	552,00	555,27	1 220 230 787	16:36
WIG20short	2 959,03	-0,45%	2 968,50	2 981,70	2 953,07	2 972,31	1 220 230 787	16:36
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	336 946 760	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	194 343 640	11:00
mWIG40TR	12 336,20	0,21%	12 362,24	12 381,63	12 280,72	12 309,81	193 331 208	16:36
mWIG40TRlv	19 390,48	0,42%	19 472,18	19 533,01	19 216,42	19 310,19	193 331 208	16:36
mWIG40TRsh	2 332,21	-0,19%	2 327,26	2 342,74	2 323,58	2 336,61	193 331 208	16:36
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	41 807 771	11:00
sWIG80TR	44 132,01	0,00%	44 160,36	44 247,24	44 012,42	44 132,84	41 722 225	16:36
WIG140	2 029,71	0,41%	2 024,27	2 031,46	2 016,61	2 021,37	1 455 284 220	16:36
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 222 925 737	11:00
WIG20TR	6 096,70	0,48%	6 077,19	6 108,86	6 050,41	6 067,85	1 220 230 787	16:36
WIG20TRlev	5 143,44	0,94%	5 110,67	5 163,87	5 065,70	5 095,65	1 220 230 787	16:36
WIG20TRsht	2 773,28	-0,45%	2 782,23	2 794,53	2 767,69	2 785,80	1 220 230 787	16:36
WIG30TR	7 782,64	0,45%	7 751,24	7 789,04	7 716,20	7 747,76	1 329 030 040	16:36
WIG-CEE	2 438,44	0,70%	2 440,04	2 440,04	2 438,44	2 421,55	553 047	15:15
WIGdiv	2 331,50	0,27%	2 328,59	2 333,56	2 318,34	2 325,15	334 098 132	16:36
WIGdivplus	2 134,23	0,49%	2 125,76	2 138,61	2 119,67	2 123,89	578 179 657	16:36
WIG.GAMES	17 981,38	-0,79%	18 121,90	18 128,01	17 855,20	18 124,85	44 350 148	16:36
WIG-GORNIC	4 453,44	4,28%	4 298,53	4 457,96	4 290,99	4 270,59	179 357 448	16:36
WIG-GRY	22 971,30	-1,70%	23 195,70	23 195,70	22 749,23	23 368,90	47 015 261	16:36
WIGind	17 155,64	0,00%	17 227,87	17 248,45	17 115,58	17 155,67	20 694 804	16:36
WIG-LEKI	3 311,20	-0,93%	3 337,65	3 350,78	3 298,41	3 342,35	591 487	16:36
WIGmed	18 359,98	-0,02%	18 445,46	18 484,25	18 283,63	18 363,34	27 818 316	16:36
WIG-MOTO	8 754,91	1,97%	8 623,51	8 763,31	8 570,26	8 585,77	10 434 190	16:36
WIG.MS-BAS	17 315,94	0,20%	17 305,83	17 392,11	17 086,29	17 282,16	255 379 596	16:36
WIG.MS-ECM	8 680,75	-1,10%	8 725,60	8 764,42	8 620,23	8 777,69	156 604 867	16:36
WIG.MS-FIN	19 905,13	0,95%	19 825,37	20 017,45	19 736,30	19 718,42	468 768 883	16:36
WIG-ODZIEZ	11 359,64	0,47%	11 307,21	11 405,70	11 219,64	11 306,41	76 060 749	16:36
WIGtechTR	18 738,54	0,28%	18 681,03	18 759,73	18 583,12	18 685,40	110 111 263	16:36
WIG-Ukrain	575,01	-2,06%	575,65	575,65	575,01	587,11	436 751	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	7 106	18 115	14:53	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	2	2	15:30
11BIT (11B)	209,8000	-1,04%	212,0000	213,0000	209,0000	7 926	1 664 818	16:36
3RGAMES (3RG)	0,8140	-1,69%	0,8300	0,8520	0,8140	46 855	38 872	16:26
4MASS (4MS)	4,3200	-0,69%	4,3550	4,3550	4,3000	34 474	148 561	16:29
ABPL (ABE)	97,3000	0,41%	97,1000	97,9000	97,1000	1 585	154 390	16:16
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,0500	-1,28%	23,0000	23,3500	23,0000	9 516	219 948	16:31
ADIUVO (ADV)	0,8860	-3,70%	0,9260	0,9360	0,8860	49 930	45 224	16:29
AGORA (AGO)	9,9200	1,43%	9,8000	9,9400	9,8000	6 390	63 175	16:00
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 679	12 423	16:00
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 368	3 085	16:18
AILLERON (ALL)	20,6500	3,56%	20,0000	20,8000	20,0000	13 630	279 655	16:36
AIRWAY (AWM)	0,4430	6,88%	0,4195	0,4700	0,3980	1 788 552	780 426	16:33
ALIOR (ALR)	94,3600	1,20%	93,2400	94,8400	92,9200	496 781	46 674 501	16:36
ALLEGRO (ALE)	34,1600	0,40%	34,0250	34,2350	33,7150	1 295 816	44 063 228	16:36
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	6 791	13 811	15:49
ALTUSTFI (ALI)	2,2600	3,67%	2,1600	2,2600	2,1600	2 062	4 593	15:02
AMBRA (AMB)	21,2500	0,95%	21,0500	21,2500	21,0000	4 063	85 813	16:35
AMICA (AMC)	58,9000	-0,51%	59,2000	59,5000	58,8000	799	47 359	15:25
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7800	1,15%	15,6200	15,9400	15,6200	48 888	770 902	16:34
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	9 789	273 644	16:35
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,5400	14 233	280 413	16:15
APLISENS (APN)	18,4500	-1,60%	18,7500	18,8000	18,4500	279	5 224	16:27
APSENERGY (APE)	3,0500	-6,44%	3,2600	3,2600	2,9800	25 152	76 098	16:32
ARCHICOM (ARH)	43,5000	0,46%	44,4000	44,4000	42,8000	2 684	116 792	16:23
ARCTIC (ATC)	11,0400	0,36%	11,1400	11,3400	10,8600	104 543	1 155 765	16:32
ARLEN (ARL)	36,2500	0,07%	36,2250	36,5000	36,1600	3 627	131 892	16:34
ARTIFEX (ART)	15,4200	-1,53%	15,6400	15,6400	15,3000	1 473	22 795	16:00
ASBIS (ASB)	25,0800	0,24%	25,0400	25,4800	25,0000	143 499	3 625 848	16:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	87,8000	0,92%	85,6000	88,6000	85,4000	570	49 573	16:25
ASSECOPOL (ACP)	212,2000	3,41%	205,8000	213,6000	195,6000	122 765	25 387 061	16:36
ASSECOSEE (ASE)	78,9000	-1,13%	79,7000	79,7000	77,0000	3 630	286 269	16:34
ASTARTA (AST)	56,3000	-1,23%	57,0000	57,0000	55,3000	3 510	197 030	16:26
ATAL (1AT)	64,0000	-0,78%	64,2000	64,8000	63,9000	5 995	384 884	16:30
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 720	12 098	16:25
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	74	1 195	16:36
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 123	2 500	15:35
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8300	3,7700	2 949	11 238	16:20
ATREM (ATR)	37,3000	2,47%	36,6000	37,5000	35,8000	4 796	178 418	16:32
AUTOPARTN (APR)	20,2000	0,00%	20,3000	20,6000	20,1500	50 365	1 027 639	16:35
BBIDEV (BBD)	5,2000	0,97%	5,2000	5,2000	5,2000	1 735	9 022	16:34
BENEFIT (BFT)	3 165,0000	1,61%	3 180,0000	3 235,0000	3 140,0000	3 922	12 437 425	16:36
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9600	0,15%	12,9400	12,9800	12,7600	88	1 133	16:33
BIOCELTIX (BCX)	102,2000	-3,22%	106,2000	106,8000	102,2000	7 686	810 568	16:36
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,6000	14,2000	5 395	77 355	16:26
BIOMEDLUB (BML)	5,1800	0,00%	5,1200	5,1800	5,1000	37 627	193 222	16:36
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1000	-0,73%	4,0800	4,1500	4,0500	15 620	64 057	15:59
BLOOBER (BLO)	28,4500	2,15%	27,8500	29,3000	27,7500	14 406	407 392	16:31
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 340	145 678	15:48
BOGDANKA (LWB)	24,6500	3,57%	23,8000	24,9000	23,5500	96 025	2 341 310	16:34
BOOMBIT (BBT)	6,9000	2,37%	6,7600	6,9000	6,7600	4 550	31 070	16:30
BORYSZEW (BRS)	5,8800	-8,13%	6,4000	6,5200	5,8400	547 279	3 346 489	16:36
BOS	10,1800	-1,17%	10,3000	10,3000	10,1400	9 871	100 979	16:24
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	16 465	78 066	16:24
BRAND24 (B24)	55,8000	0,00%	55,8000	55,8000	54,2000	81	4 516	15:42
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	538,8000	-0,85%	549,8000	549,8000	535,8000	31 361	16 906 722	16:35
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	7 455	62 772	16:19
CAPITAL (CPA)	0,2300	-4,17%	0,2300	0,2300	0,2300	200	46	15:30
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	60 720	27 973	15:38
CAPTORTX (CTX)	35,3000	0,86%	35,0000	36,0000	34,1000	9 732	345 201	16:16
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 945	31 693	15:39
CCC	201,7000	0,00%	201,7000	202,0000	197,0000	119 066	23 816 483	16:36
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	270,5000	-1,99%	275,1000	275,7000	267,3000	152 222	41 051 974	16:36
CDRL (CDL)	9,7500	-6,25%	10,4000	10,4000	9,7500	6	60	16:24
CELTIC (CPD)	5,0600	1,20%	5,1800	5,2000	4,9500	10 706	53 894	16:32
CEZ	207,4000	2,07%	207,4000	210,0000	207,4000	28	5 832	16:24
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	15:30
CIGAMES (CIG)	2,2100	-1,78%	2,2500	2,2500	2,2000	147 953	327 617	16:27
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	15:30
CLNPHARMA (CLN)	22,5000	-1,75%	22,6000	23,0000	22,3000	10 770	243 853	16:29
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,7900	-1,10%	1,8450	1,8450	1,7800	38 258	69 063	16:28
COGNOR (COG)	7,4000	-1,33%	7,4100	7,5650	7,3500	27 581	205 813	16:35
COLUMBUS (CLC)	7,0200	-0,28%	7,0500	7,2400	7,0000	58 936	417 431	16:36
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	345	82 800	15:55
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0750	4,37%	1,0400	1,0750	1,0050	174 703	183 607	16:25
CORMAY (CRM)	0,5200	0,00%	0,5140	0,5200	0,5100	6 100	3 112	14:33
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	444,0000	-1,77%	447,0000	460,0000	442,0000	166	74 219	16:17
CREOTECH (CRI)	293,5000	1,38%	290,0000	294,0000	289,0000	3 969	1 162 156	16:36
CYBERFLKS (CBF)	164,0000	-1,44%	169,8000	169,8000	164,0000	2 444	405 988	16:36
CYFRPLSAT (CPS)	17,6250	-0,06%	17,6300	17,7900	17,4500	330 714	5 829 297	16:36
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	42,6000	7,04%	40,5000	43,4000	40,3000	43 172	1 809 017	16:30
DATAWALK (DAT)	124,0000	7,45%	116,0000	127,4000	114,0200	42 048	5 166 285	16:35
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	1 267	105 136	16:23
DECORA (DCR)	75,4000	-1,82%	76,8000	76,8000	74,8000	1 232	93 162	16:35
DEKPOL (DEK)	63,8000	-0,31%	64,2000	64,4000	63,4000	3 405	217 560	16:27
DELKO (DEL)	6,7200	0,30%	6,7000	6,7800	6,6800	1 407	9 425	16:22
DEVELIA (DVL)	7,4600	-2,48%	7,6000	7,6900	7,4100	627 531	4 674 026	16:36
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	165,0000	-1,46%	167,4500	167,9500	161,3000	26 086	4 280 072	16:36
DIGITANET (DIG)	83,0000	0,24%	82,8000	83,0000	81,1000	4 960	410 613	16:26
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	14:59
DINOPL (DNP)	506,2000	-3,03%	516,2000	518,0000	504,6000	136 181	69 303 725	16:36
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	134	499	16:33
DOMDEV (DOM)	235,0000	0,86%	237,5000	242,0000	235,0000	1 340	317 934	16:31
DRAGOENT (DGE)	21,3000	-2,29%	21,3000	21,3000	21,3000	1	21	16:28
ECBSA (ECB)	31,6000	-8,14%	33,2500	34,2500	30,9500	20 405	646 435	16:22
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7000	-1,04%	5,7000	5,7400	5,7000	137	782	15:57
EFEKT (EFK)	#5,4000	-1,82%	-	-	-	-	-	16:29
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,3000	-0,21%	47,3000	48,2000	46,6500	8 694	411 146	16:36
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	14:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,0200	-2,53%	20,4800	20,9800	19,9300	400 917	8 152 009	16:36
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0200	0,00%	12,0200	12,0200	11,9200	7 494	89 758	16:33
ENERGOINS (ENI)	2,0800	-2,80%	2,1400	2,1400	2,0800	3 442	7 237	16:05
ENTER (ENT)	57,4000	0,00%	57,8000	57,9000	56,8000	1 360	77 762	16:33
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,2000	-0,58%	34,4000	34,4000	34,0000	2 919	99 600	16:35
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	892	31 459	16:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	0,78%	5,0600	5,4000	5,0600	90 634	475 251	16:34
EUROCASH (EUR)	8,4450	-0,06%	8,4500	8,5400	8,3350	100 776	847 638	16:36
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,5000	7,14%	21,5000	23,1000	21,5000	23 629	526 865	16:36
FABRITY (FAB)	27,3000	-2,15%	27,9000	28,0000	27,3000	1 782	49 265	16:34
FASING (FSG)	12,1000	2,54%	11,6000	12,1000	11,6000	1 171	13 759	15:24
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	1 081	12 215	16:34
FERRO (FRO)	36,8000	0,00%	36,9000	37,0000	36,6000	3 650	134 718	16:24
FMG	126,5000	2,85%	124,0000	127,5000	123,0000	154	19 174	16:23
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	15:05
FORTE SA (FTE)	29,4000	0,00%	29,6000	29,6000	28,9000	983	28 664	16:32
Reklama
GAMEOPS (GOP)	16,2600	-1,45%	16,6000	16,6000	16,2200	4 039	66 724	15:24	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4000	10 022	74 428	16:31
GENOMTEC (GMT)	7,0200	1,01%	6,9400	7,0500	6,7100	11 511	79 519	16:29
GETIN (GTN)	0,8530	3,02%	0,8300	0,8550	0,8190	3 529 515	2 957 302	16:34
GIGROUP (GIG)	2,0600	-1,44%	2,0900	2,0900	1,9800	5 541	11 152	16:27
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	50,7500	-0,49%	51,3000	51,5000	50,0500	39 626	2 020 912	16:35
GREENX (GRX)	1,7290	-0,52%	1,7500	1,7620	1,7290	163 419	284 974	16:36
GRENEVIA (GEA)	2,5600	0,39%	2,5500	2,5850	2,5300	27 884	71 114	16:36
GRODNO (GRN)	10,3000	0,98%	10,3000	10,3500	10,0000	7 342	73 979	16:15
GRUPAAZOTY (ATT)	23,0000	1,59%	23,0400	23,4000	22,7000	112 597	2 589 351	16:36
GRUPRACUJ (GPP)	62,7000	0,48%	63,3000	63,4000	62,5000	427	26 710	16:31
GTC	4,1000	2,50%	3,9900	4,1400	3,9900	9 586	38 610	16:29
HANDLOWY (BHW)	121,2000	1,17%	121,4000	121,4000	119,2000	68 884	8 292 246	16:36
HARPER (HRP)	5,9200	0,68%	5,8800	6,1000	5,8800	4 592	27 335	16:13
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,1200	6,67%	1,0300	1,1800	1,0300	88 102	97 113	16:36
HUUUGE-S144 (HUGE)	18,3400	1,66%	18,1000	18,3400	18,1000	13 630	247 764	16:30
HYDROTOR (HDR)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	14:34
IALBGR (IAG)	0,2740	-0,36%	0,2740	0,2740	0,2740	27 736	7 600	15:30
IBSM (IBS)	73,0000	-1,35%	74,8000	74,8000	73,0000	38	2 787	16:29
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,5000	1,92%	26,0000	26,5000	25,9000	30 148	784 481	16:07
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,8000	-2,93%	30,1000	30,7000	28,4000	2 112	62 954	16:36
IMMOBILE (GKI)	3,2000	5,61%	3,0400	3,2900	3,0400	37 746	120 637	16:23
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,8800	-2,51%	3,9800	3,9900	3,8300	15 016	58 384	16:25
INC	1,8100	-5,24%	1,9400	1,9400	1,8000	50 945	93 012	16:20
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,65%	310,0000	312,5000	308,0000	3 522	1 092 028	16:33
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
INSTALKRK (INK)	40,4000	0,00%	40,0000	40,4000	39,9000	291	11 638	16:25
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1800	-0,46%	2,2400	2,2400	2,0800	9 673	20 968	16:05
INTERCARS (CAR)	594,0000	2,77%	580,0000	594,0000	575,0000	16 140	9 365 562	16:27
INTERSPPL (IPO)	0,3780	4,71%	0,3630	0,3800	0,3630	13 903	5 227	16:32
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	6,9600	3 632	26 132	16:16
IPOPEMA (IPE)	2,6800	-0,74%	2,6900	2,7000	2,6500	5 068	13 590	16:32
IZOBLOK (IZB)	27,6000	-10,97%	27,0000	27,6000	27,0000	311	8 482	15:58
IZOLACJA (IZO)	3,8400	-1,54%	3,8200	3,9000	3,8200	2 081	7 971	15:28
IZOSTAL (IZS)	2,6500	-1,12%	2,6500	2,6900	2,6200	17 019	44 896	16:33
JRH	4,6000	-2,13%	4,6600	4,6600	4,5100	6 218	28 454	15:42
JSW	21,8600	1,82%	21,4700	21,8900	21,4700	165 217	3 581 927	16:36
JWWINVEST (JWW)	2,9800	3,11%	2,9500	2,9800	2,8800	2 065	6 098	16:04
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	1 024	869	14:51
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0600	1,31%	17,0800	17,4600	16,8000	6 306	107 687	15:53
KETY (KTY)	899,0000	0,56%	889,5000	905,0000	889,0000	8 869	7 977 334	16:36
KGHM (KGH)	135,3000	4,60%	129,4500	135,3500	129,4500	1 306 730	173 858 999	16:36
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,8000	-0,30%	16,8500	16,8500	16,6000	5 411	90 867	16:34
KOGENERA (KGN)	56,8000	-0,35%	56,9000	56,9000	56,2000	1 103	62 434	16:35
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8000	-2,36%	5,7600	5,9600	5,7000	10 302	59 292	16:12
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,49%	816,0000	830,0000	816,0000	24	19 826	15:34
KRUK (KRU)	401,0000	0,25%	402,0000	403,5000	397,4000	22 096	8 829 325	16:36
KRVITAMIN (KVT)	9,7400	-0,81%	9,7000	9,9200	9,7000	2 342	22 945	14:45
KSGAGRO (KSG)	2,8300	-0,70%	2,8500	2,8600	2,8300	7 412	21 105	16:34
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,7800	0,72%	2,7900	2,8000	2,7800	1 283	3 581	15:24
LENTEX (LTX)	7,4000	0,27%	7,3800	7,4000	7,3800	551	4 068	15:01
LESS (LES)	0,2540	-1,17%	0,2570	0,2570	0,2460	14 572	3 632	16:00
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	15 015,0000	0,94%	14 880,0000	15 135,0000	14 830,0000	3 197	47 910 395	16:36
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	259	5 853	16:35
LUBAWA (LBW)	8,4600	-1,74%	8,6250	8,7950	8,3800	457 464	3 922 768	16:36
MABION (MAB)	9,8500	-0,40%	9,8400	9,8800	9,7600	4 639	45 708	16:30
MAKARONPL (MAK)	20,1000	3,61%	19,5000	20,1000	19,5000	8 718	173 503	16:12
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,7400	-1,02%	7,8400	7,8800	7,7000	16 073	125 730	15:57
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	789,8000	-0,45%	795,0000	802,6000	786,8000	14 793	11 719 219	16:36
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,0000	-0,37%	27,0000	27,1000	26,9000	1 081	29 245	16:27
MDIENERGIA (MDI)	1,2050	-1,23%	1,2200	1,2250	1,2050	153	186	16:07
MEDICALG (MDG)	24,8000	-0,20%	25,3000	25,4000	24,6500	15 516	387 381	16:35
MEDINICE (ICE)	7,6900	-2,90%	7,9500	7,9500	7,6000	14 797	115 473	16:28
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 708	48 494	15:38
MERCATOR (MRC)	46,0000	0,55%	45,7000	46,7000	45,7000	6 475	300 419	16:36
MERCOR (MCR)	24,3000	-2,41%	24,8000	25,0000	24,2000	1 104	26 937	15:48
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,7000	0,55%	37,0000	37,0000	36,1000	404	14 608	14:54
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	41 125	74 176	16:34
MILLENNIUM (MIL)	14,3700	-0,35%	14,5000	14,5900	14,0700	1 199 073	17 275 968	16:36
MIRACULUM (MIR)	0,8520	-1,62%	0,8660	0,8880	0,8520	7 100	6 255	15:47
MIRBUD (MRB)	13,3400	0,15%	13,3200	13,4100	13,1500	63 161	838 866	16:34
MLPGROUP (MLG)	84,4000	-0,47%	84,6000	84,6000	81,8000	384	31 594	16:18
MLSYSTEM (MLS)	17,4800	3,55%	16,8800	17,4800	16,5400	11 645	195 776	16:36
MOBRUK (MBR)	292,0000	2,10%	289,5000	294,5000	288,0000	8 367	2 439 413	16:36
MOJ	1,4500	9,02%	1,3500	1,4500	1,3500	7 839	10 602	15:30
MOL	31,3000	-0,63%	31,3400	31,4000	31,1600	621	19 428	15:57
MOLECURE (MOC)	5,8800	5,95%	5,5800	6,7400	5,5800	280 723	1 750 855	16:33
MONNARI (MON)	4,7200	-2,28%	4,7200	4,8100	4,7000	5 120	24 224	14:41
MOSTALPLC (MSP)	15,5000	0,98%	15,4000	15,5000	15,3000	1 348	20 860	16:36
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	1 995	15 720	14:36
MOSTALZAB (MSZ)	5,8000	0,00%	5,8000	5,8000	5,6600	24 424	139 956	15:50
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 086	45 927	16:07
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	7 121	277 756	16:31
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,7000	-1,46%	2,6550	2,7350	2,6000	39 112	105 397	16:20
NEUCA (NEU)	687,0000	0,00%	688,0000	700,0000	687,0000	391	269 588	16:29
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	10 513	738 698	16:35
NEXITY (NXG)	1,8100	0,56%	1,9300	1,9500	1,8100	14 311	27 845	16:31
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	483	47 799	15:54
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-4,41%	1,3500	1,3500	1,2880	130 966	171 539	16:29
NOVITA (NVT)	94,6000	-3,47%	97,8000	98,0000	94,6000	119	11 343	16:23
NTCAPITAL (NTC)	0,6360	-0,63%	0,6460	0,6460	0,6220	30 835	19 529	16:28
NTTSYSTEM (NTT)	10,1000	-0,98%	10,2000	10,2000	10,1000	1 125	11 432	16:36
ODLEWNIE (ODL)	9,2000	1,55%	9,2000	9,2200	9,0400	2 082	18 886	15:32
ONDE (OND)	10,1800	3,35%	9,8200	10,2600	9,8200	22 529	227 484	16:26
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9060	19 803	18 030	15:42
OPONEO.PL (OPN)	93,2000	2,42%	90,6000	93,4000	88,8000	2 278	209 399	16:11
OPTEAM (OPM)	3,8200	-2,05%	3,9000	3,9400	3,7600	2 371	8 953	15:40
ORANGEPL (OPL)	9,2480	-0,37%	9,2120	9,2700	9,1120	570 201	5 246 266	16:36
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	38,6000	3,76%	38,6000	38,6000	38,6000	91	3 513	16:28
OTLOG (OTS)	15,3600	-2,66%	15,7800	15,7800	15,0000	1 851	28 121	16:36
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	5 334	28 171	16:02
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	426	6 723	14:48
PASSUS (PAS)	58,4000	8,15%	53,8000	63,8000	53,8000	18 463	1 098 758	16:36
PATENTUS (PAT)	3,5500	-1,39%	3,6000	3,6000	3,5300	10 413	37 020	16:26
PBG	#0,0200	11,11%	-	-	-	-	-	16:09
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,6800	11 967	32 432	16:31
PCCROKITA (PCR)	66,2000	0,00%	66,3000	66,4000	65,8000	5 350	354 006	16:22
PCFGROUP (PCF)	5,3300	2,50%	5,3000	5,6000	5,1800	100 816	548 118	16:36
PEKABEX (PBX)	18,2500	1,39%	18,0000	18,2500	17,9000	1 241	22 317	16:12
Reklama
PEKAO (PEO)	183,2500	0,41%	183,3500	185,4000	182,4500	564 074	103 575 372	16:36	Reklama
PEPCO (PCO)	21,7400	0,42%	21,6500	22,1200	21,4600	1 242 253	26 984 334	16:36
PEPEES (PPS)	0,9200	9,52%	0,8400	0,9200	0,8400	166 573	146 516	16:29
PGE	11,2350	-2,81%	11,5600	11,6100	11,0350	5 085 307	57 197 217	16:36
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,3000	-2,94%	3,4000	3,4000	3,1200	4 483	14 278	16:06
PHN	9,9600	-0,20%	10,1000	10,1000	9,9600	419	4 179	15:10
PHOTON (PEN)	3,2800	0,31%	3,3000	3,3300	3,2400	11 524	37 907	16:07
PKNORLEN (PKN)	83,5400	1,29%	82,4800	83,7700	82,1900	2 624 648	218 548 755	16:36
PKOBP (PKO)	75,2600	1,37%	74,7000	75,8200	74,4000	3 174 609	238 773 696	16:36
PKPCARGO (PKP)	15,7300	-0,44%	15,8000	15,8900	15,5000	60 844	953 492	16:35
PLAYWAY (PLW)	318,0000	-0,63%	320,0000	321,0000	317,5000	1 931	615 758	16:33
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4000	0,00%	2,5200	2,5200	2,4000	3 735	9 229	15:59
POLENERGIA (PEP)	60,0000	1,01%	60,2000	60,4000	59,4000	2 756	164 513	16:36
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	15:20
POLIMEXMS (PXM)	4,6600	-0,21%	4,7100	4,7650	4,6000	193 052	901 470	16:26
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,2000	503	8 299	16:03
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	202 862	254 586	16:36
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	539	53 198	15:14
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	165	8 561	16:25
PURE (PUR)	4,6100	-7,62%	4,9900	5,0550	4,5800	73 193	343 967	16:31
PZU	62,9000	1,19%	62,5400	63,1600	61,7800	784 459	49 168 675	16:36
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	10,3000	-1,90%	10,4500	10,4500	10,0500	6 922	70 883	16:27
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	14:49
RAFAKO (RFK)	0,2000	-0,74%	0,1984	0,2020	0,1970	1 767 545	351 091	16:34
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 180	83 786	15:40
RAINBOW (RBW)	137,0000	2,01%	135,0000	137,5000	134,3000	71 133	9 710 356	16:36
RANKPROGR (RNK)	3,9700	0,76%	3,9450	4,0700	3,9400	19 939	78 724	16:19
RAWLPLUG (RWL)	16,5000	-0,60%	16,6000	16,7500	16,5000	367	6 083	16:23
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	117,0000	-0,85%	118,0000	118,0000	116,0000	5 901	692 210	16:36
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 677	101 991	15:25
RYVU (RVU)	31,8500	-1,70%	32,5000	32,5000	31,0500	56 430	1 792 127	16:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	449	10 192	16:00
SANPL (SPL)	492,2000	1,07%	488,0000	497,4000	488,0000	30 955	15 257 212	16:36
SANTANDER (SAN)	30,3000	2,71%	29,9050	30,5900	29,9050	3 742	113 173	14:42
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	4 585	5 984	15:00
SCPFL (SCP)	151,6000	1,47%	149,2000	151,6000	147,0000	992	147 945	16:23
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5600	-1,38%	8,6600	8,6600	8,4800	3 635	31 056	16:34
SELENAFM (SEL)	36,1000	-1,37%	36,6000	36,6000	36,1000	334	12 195	16:19
SELVITA (SLV)	29,2000	-1,02%	30,0000	30,3000	28,8000	22 725	671 655	16:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5020	3,93%	0,4950	0,5080	0,4820	93 381	46 460	16:34
SHOPER (SHO)	49,7000	0,20%	50,0000	50,0000	49,6000	13 718	685 732	16:20
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	5,2400	-2,96%	5,2400	5,2400	5,2400	16	84	15:48
SIMFABRIC (SIM)	1,7280	0,00%	1,7280	1,7280	1,7140	4 509	7 783	16:12
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	2 341	63 101	16:29
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,0000	-0,97%	82,8000	83,6000	82,0000	161	13 255	16:28
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 123	4 227	15:30
SONEL (SON)	15,0000	-5,66%	15,9000	15,9500	14,7000	3 017	46 051	15:20
SOPHARMA (SPH)	15,2000	1,33%	14,9500	15,2000	14,9000	490	7 447	15:46
SPYROSOFT (SPR)	584,0000	2,10%	580,0000	584,0000	572,0000	92	53 062	16:25
STALEXP (STX)	3,0700	0,16%	3,0650	3,0950	3,0650	19 833	60 902	16:36
STALPROD (STP)	246,0000	2,50%	242,0000	246,0000	239,0000	330	80 113	16:31
Reklama
STALPROFI (STF)	8,7000	0,93%	8,6200	8,7000	8,6000	678	5 870	15:31	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9400	-0,86%	7,0100	7,0400	6,9300	6 543	45 606	16:18
SYGNITY (SGN)	111,5000	0,00%	111,5000	114,0000	110,0000	3 364	379 367	16:34
SYNEKTIK (SNT)	201,4000	4,84%	193,7000	203,2000	192,6000	69 822	13 941 021	16:36
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	121,0000	-3,97%	125,5000	125,5000	119,5000	624	75 220	16:29
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3120	-2,12%	8,4920	8,5300	8,2600	1 615 588	13 498 126	16:36
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	16:27
TENDERHUT (THG)	5,8600	0,00%	6,0000	6,0000	5,8600	55	324	14:45
TERMOREX (TRR)	0,7100	-2,07%	0,7200	0,7200	0,7100	150	107	15:39
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,4500	-0,68%	58,9500	59,5000	57,6500	33 525	1 957 704	16:36
TORPOL (TOR)	37,8000	-0,40%	38,0500	38,4000	37,5500	8 243	311 627	16:33
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,7200	1,40%	8,6500	8,7300	8,5700	18 703	161 441	16:34
TRAKCJA (TRK)	2,1950	-0,23%	2,2000	2,2200	2,1750	34 798	76 059	16:36
TRANSPOL (TRN)	4,5800	8,79%	4,2900	4,6000	4,2100	9 077	39 592	16:34
TRITON (TRI)	#5,0000	56,25%	-	-	-	-	-	15:39
TSGAMES (TEN)	86,1000	1,29%	85,4000	86,4000	84,6000	13 065	1 118 379	16:36
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	2 578	28 682	15:37
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,8000	1,41%	10,6500	10,8000	10,4500	6 462	69 162	16:32
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	5,63%	7,6200	8,0800	7,6000	24 209	189 947	16:36
UNIMOT (UNT)	143,0000	0,00%	143,0000	144,0000	142,0000	639	91 344	16:32
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,5000	2 962	136 585	16:22
VERCOM (VRC)	119,4000	-1,32%	121,4000	121,4000	119,0000	2 594	312 438	16:29
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	97	49 904	15:17
VINDEXUS (VIN)	11,0500	-0,90%	11,0500	11,2000	11,0500	4 555	50 823	16:26
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-0,77%	0,5220	0,5500	0,5180	21 908	11 764	15:48
VOTUM (VOT)	45,0000	0,00%	45,0000	45,1500	44,7000	22 178	996 909	16:35
VOXEL (VOX)	163,4000	1,49%	161,0000	163,8000	160,0000	5 949	961 659	16:32
VRG	3,7200	-1,59%	3,7800	3,8000	3,7200	8 677	32 724	16:32
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 935	15 555	15:38
WASKO (WAS)	1,8100	1,40%	1,8200	1,8200	1,7700	6 678	11 896	15:41
WAWEL (WWL)	670,0000	0,90%	660,0000	676,0000	650,0000	532	354 626	16:21
WIELTON (WLT)	6,0400	-0,17%	6,0500	6,1200	5,9800	111 775	673 828	16:34
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	6 500	1 950	15:30
WIRTUALNA (WPL)	82,4000	3,00%	81,3000	84,8000	81,3000	30 786	2 553 359	16:31
WITTCHEN (WTN)	19,1800	-0,42%	19,2600	19,3000	18,7200	9 608	183 031	16:35
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 703	12 726	16:19
XTPL (XTP)	81,6000	0,00%	81,6000	82,0000	80,7000	752	61 095	16:27
XTRADEBDM (XTB)	77,4600	-2,57%	79,3000	79,3000	76,4200	404 298	31 453 512	16:36
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6900	-0,91%	21,8900	21,9100	21,4300	744 213	16 062 307	16:36
ZAMET (ZMT)	0,8440	0,48%	0,8500	0,8520	0,8380	40 798	34 483	16:17
ZEPAK (ZEP)	24,7500	6,45%	23,9000	24,7500	22,7000	229 273	5 533 464	16:36
ZREMB (ZRE)	6,9600	-4,26%	7,2400	7,2700	6,7600	46 405	327 537	16:34
ZUE	10,1500	11,78%	9,0800	10,2000	8,9800	29 599	288 261	16:36

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.