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	105 399,79	0,28%	104 741,56	105 448,08	104 659,09	105 106,98	992 127 116	16:35
WIG20	2 878,77	0,62%	2 855,22	2 879,68	2 844,90	2 860,93	887 323 488	16:50
WIG30	3 725,35	0,53%	3 687,02	3 726,12	3 684,63	3 705,86	944 560 022	16:50
mWIG40	7 900,38	-0,11%	7 930,07	7 932,21	7 866,56	7 909,12	107 829 314	16:35
sWIG80	28 746,21	-0,16%	28 711,65	28 872,95	28 657,98	28 791,71	50 256 755	16:35
WIG-BANKI	16 633,00	0,08%	16 529,65	16 696,71	16 518,88	16 619,83	201 499 233	16:35
WIG-BUDOW	8 372,04	0,96%	8 308,06	8 407,39	8 286,12	8 292,42	25 445 953	16:35
WIG-CHEMIA	9 035,63	-0,99%	9 126,45	9 212,16	8 978,09	9 125,95	2 494 727	16:35
WIG-ENERG	4 510,43	1,04%	4 445,56	4 515,03	4 428,38	4 463,96	32 767 229	16:35
WIG-INFO	9 834,07	-1,20%	9 895,07	9 972,99	9 805,91	9 953,35	26 521 999	16:35
WIG-MEDIA	7 098,60	-1,00%	7 156,10	7 239,09	7 082,51	7 170,07	1 820 280	16:35
WIG-NRCHOM	5 287,47	0,62%	5 242,39	5 333,19	5 242,39	5 254,86	7 817 867	16:35
WIG-PALIWA	9 622,97	1,17%	9 470,03	9 647,01	9 470,03	9 511,55	220 283 323	16:35
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	975 757 472	15:15
WIG-SPOZYW	3 036,10	0,48%	3 023,13	3 059,03	3 022,55	3 021,45	1 243 737	16:35
WIG20lev	572,64	0,88%	565,15	572,64	561,06	567,66	820 550 881	16:35
WIG20short	2 931,69	-0,37%	2 951,09	2 961,70	2 931,69	2 942,69	820 550 881	16:35
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	307 830 025	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	108 070 536	11:00
mWIG40TR	12 225,10	-0,11%	12 271,04	12 274,35	12 172,76	12 238,63	107 829 314	16:35
mWIG40TRlv	19 005,53	-0,26%	19 148,59	19 158,89	18 842,55	19 054,84	107 829 314	16:35
mWIG40TRsh	2 359,52	0,19%	2 350,68	2 369,59	2 350,04	2 355,14	107 829 314	16:35
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	50 333 744	11:00
sWIG80TR	44 535,47	0,11%	44 481,94	44 731,83	44 398,79	44 486,99	50 256 755	16:35
WIG140	2 044,24	0,29%	2 031,01	2 045,16	2 029,39	2 038,26	978 636 949	16:35
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	827 795 364	11:00
WIG20TR	6 175,15	0,46%	6 134,71	6 175,15	6 112,45	6 146,89	820 550 881	16:35
WIG20TRlev	5 264,75	0,88%	5 196,08	5 264,75	5 158,29	5 218,74	820 550 881	16:35
WIG20TRsht	2 744,35	-0,38%	2 762,47	2 772,45	2 744,35	2 754,93	820 550 881	16:35
WIG30TR	7 847,04	0,37%	7 778,37	7 850,10	7 773,34	7 818,12	877 538 863	16:35
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 289 701	15:15
WIGdiv	2 348,34	0,39%	2 335,91	2 352,69	2 334,44	2 339,13	305 500 581	16:35
WIGdivplus	2 143,33	0,48%	2 125,77	2 143,98	2 125,74	2 133,02	474 010 173	16:35
WIG.GAMES	17 818,66	0,04%	17 811,41	17 894,50	17 712,39	17 810,91	26 396 001	16:35
WIG-GORNIC	4 408,59	0,36%	4 371,92	4 465,32	4 371,92	4 392,68	84 534 322	16:35
WIG-GRY	22 890,62	-0,01%	22 806,71	22 961,65	22 689,44	22 892,17	29 487 293	16:35
WIGind	17 388,51	-0,30%	17 453,69	17 502,21	17 329,76	17 440,35	12 361 125	16:35
WIG-LEKI	3 378,13	0,32%	3 369,63	3 414,24	3 339,87	3 367,30	905 291	16:35
WIGmed	18 677,89	0,99%	18 499,18	18 707,19	18 477,60	18 495,23	30 326 558	16:35
WIG-MOTO	8 594,22	0,31%	8 708,37	8 708,37	8 565,94	8 568,06	2 834 463	16:35
WIG.MS-BAS	17 760,03	0,83%	17 550,37	17 783,39	17 491,75	17 614,53	113 744 530	16:35
WIG.MS-ECM	8 885,50	1,00%	8 826,50	8 912,14	8 733,15	8 797,92	166 369 210	16:35
WIG.MS-FIN	19 980,34	0,13%	19 864,36	20 044,67	19 825,82	19 953,83	216 006 323	16:35
WIG-ODZIEZ	11 040,76	-0,06%	10 976,95	11 055,46	10 976,95	11 047,66	69 517 729	16:35
WIGtechTR	18 404,26	-0,05%	18 402,08	18 468,60	18 355,63	18 414,18	71 446 130	16:35
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 030 572	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5800	2,5900	2,5000	11 472	29 108	16:02	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	15:51
11BIT (11B)	187,6000	-0,21%	188,3000	191,0000	185,8000	14 181	2 667 330	16:35
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	67 709	54 620	16:29
4MASS (4MS)	4,4100	-4,13%	4,5900	4,6000	4,4100	35 720	161 134	16:27
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,2000	2 473	239 387	16:29
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	7 030	214 246	16:11
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	14 237	353 446	16:35
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	29 819	27 050	15:51
AGORA (AGO)	9,1400	-2,14%	9,2400	9,5200	9,1400	16 094	150 651	16:20
AGROTON (AGT)	4,7500	0,21%	4,7400	4,8600	4,6500	6 343	30 122	16:11
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,6000	-1,67%	20,9000	20,9000	19,8200	4 490	91 129	16:26
AIRWAY (AWM)	0,3950	1,67%	0,3900	0,4045	0,3900	321 052	127 785	16:33
ALIOR (ALR)	96,8200	0,27%	96,5600	97,4200	95,7400	178 300	17 245 236	16:35
ALLEGRO (ALE)	35,3250	1,63%	34,7600	35,6400	34,4600	2 532 234	89 356 792	16:35
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	2 178	4 486	16:28
ALTUSTFI (ALI)	2,1000	-8,70%	2,1700	2,1700	2,1000	6 003	12 796	16:31
AMBRA (AMB)	22,1500	3,02%	21,5000	22,1500	21,3000	7 451	161 917	16:35
AMICA (AMC)	62,0000	2,31%	60,9000	62,0000	60,0000	4 838	295 844	16:33
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5800	-0,38%	15,7000	15,8600	15,5200	74 459	1 165 104	16:33
ANSWEAR (ANR)	29,6000	-0,67%	29,8000	29,8000	29,4500	7 385	219 352	16:29
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	5 344	109 531	16:23
APLISENS (APN)	19,2500	-1,03%	19,4500	19,5000	19,2500	2 843	55 013	15:00
APSENERGY (APE)	3,0500	-5,28%	3,2200	3,2200	2,9900	4 280	13 202	15:55
ARCHICOM (ARH)	45,2000	0,44%	44,5000	45,5000	44,5000	92 030	4 141 009	16:10
ARCTIC (ATC)	11,8600	-2,15%	12,1800	12,1800	11,5600	100 033	1 182 859	16:32
ARLEN (ARL)	37,2500	-0,40%	37,4000	37,4000	37,1100	5 549	206 685	16:34
ARTIFEX (ART)	15,1200	-1,69%	15,3800	15,3800	15,1200	3 211	48 972	16:28
ASBIS (ASB)	25,7000	-0,16%	25,7000	25,8000	25,5000	26 194	672 268	16:35
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,4000	1,11%	90,4000	92,0000	87,8000	1 164	106 360	15:43
ASSECOPOL (ACP)	205,6000	-2,56%	208,0000	210,8000	205,6000	76 301	15 808 327	16:35
ASSECOSEE (ASE)	76,0000	1,60%	75,0000	76,5000	74,8000	1 871	142 028	16:33
ASTARTA (AST)	53,0000	0,19%	52,9000	53,8000	52,4000	7 727	408 930	16:29
ATAL (1AT)	58,6000	-1,51%	60,0000	60,5000	58,4000	17 100	1 012 340	16:35
ATENDE (ATD)	3,2400	-1,22%	3,3000	3,3100	3,1800	32 673	105 248	15:40
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	217	3 435	15:37
ATLANTIS (ATS)	2,1300	-4,05%	2,1200	2,2200	2,1200	65	138	15:56
ATMGRUPA (ATG)	3,7600	-1,05%	3,8000	3,8000	3,7500	1 294	4 891	15:54
ATREM (ATR)	45,8000	4,09%	44,0000	46,1000	44,0000	14 316	650 477	16:35
AUTOPARTN (APR)	20,0000	-0,99%	20,2000	20,3000	19,8000	48 171	961 173	16:31
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	237	1 268	15:52
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	1 504	4 734 485	16:34
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	1 408	33 838	16:15
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0600	3,23%	13,7400	14,1800	13,7400	12 041	168 867	16:33
BIOCELTIX (BCX)	100,6000	-2,90%	103,6000	103,6000	100,6000	1 309	132 847	16:23
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,1900	0,00%	5,1900	5,2500	5,1300	27 399	142 200	16:33
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	35 627	147 929	16:05
BLOOBER (BLO)	33,1500	1,69%	32,3500	33,9500	31,8000	47 890	1 583 855	16:35
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 355	447 428	16:03
BOGDANKA (LWB)	24,6500	0,82%	24,4500	25,1500	24,2000	33 423	826 462	16:35
BOOMBIT (BBT)	7,3800	1,10%	7,4000	7,4800	7,2400	2 017	14 816	16:19
BORYSZEW (BRS)	6,3600	-0,93%	6,3000	6,5000	6,3000	54 974	351 673	16:35
BOS	10,2800	0,59%	10,2000	10,3200	10,1800	6 489	66 442	16:29
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	5 533	25 740	16:35
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	570,0000	2,26%	560,0000	573,2000	557,4000	35 377	20 136 275	16:34
BUMECH (BMC)	8,7400	0,69%	8,6800	8,7700	8,6100	3 894	34 004	16:08
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	3 150	693	15:47
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	90 168	42 442	16:33
CAPTORTX (CTX)	41,3000	9,55%	37,7000	41,4000	37,7000	21 794	871 988	16:34
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	1 012	5 466	16:14
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,4000	-1,13%	192,3500	194,6000	191,0500	193 718	37 326 367	16:35
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	268,8000	-0,07%	269,9000	269,9000	266,1000	76 496	20 529 771	16:35
CDRL (CDL)	10,2000	0,99%	10,1000	10,2000	9,9000	157	1 592	15:17
CELTIC (CPD)	6,0200	9,45%	5,6800	6,2200	5,3000	36 030	213 976	16:34
CEZ	210,0000	0,10%	207,2000	212,0000	207,2000	124	26 037	15:25
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	16:22
CIGAMES (CIG)	2,5500	4,72%	2,4450	2,6000	2,4450	732 483	1 866 648	16:35
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	15:30
CLNPHARMA (CLN)	23,2000	0,65%	23,2500	23,7000	22,5500	16 583	382 484	16:31
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	15:02
COALENERG (CLE)	1,9400	5,72%	1,8400	1,9750	1,7950	149 593	285 332	16:34
COGNOR (COG)	7,4400	-1,72%	7,5700	7,5700	7,4200	41 465	309 896	16:34
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	51 873	358 142	16:33
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 772	413 523	16:32
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 433	43 694	16:32
CORMAY (CRM)	0,5180	0,39%	0,5140	0,5180	0,5040	6 107	3 136	16:26
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-1,74%	460,0000	466,0000	449,0000	940	426 297	16:29
CREOTECH (CRI)	285,0000	2,89%	277,0000	286,0000	277,0000	2 297	647 333	16:33
CYBERFLKS (CBF)	158,0000	-1,50%	162,0000	162,0000	154,0000	5 750	911 262	16:31
CYFRPLSAT (CPS)	16,6750	0,15%	16,6500	16,7550	16,4350	208 871	3 467 411	16:34
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	15:30
DADELO (DAD)	46,1000	-0,86%	46,5000	47,8000	46,1000	3 324	154 801	16:30
DATAWALK (DAT)	116,6000	-0,26%	117,1400	119,9800	115,2000	6 402	746 270	16:30
DBENERGY (DBE)	12,6000	1,20%	12,6500	12,6500	12,3000	63	791	15:16
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	789	65 374	16:35
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	1 276	94 890	16:23
DEKPOL (DEK)	66,6000	0,91%	66,0000	66,8000	65,0000	1 613	107 013	16:12
DELKO (DEL)	6,8600	-0,58%	6,9400	6,9800	6,8600	2 823	19 522	16:35
DEVELIA (DVL)	7,7100	3,49%	7,5000	7,7500	7,4500	194 178	1 492 304	16:35
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,1500	-0,53%	160,9500	161,4000	158,7500	54 173	8 683 241	16:35
DIGITANET (DIG)	80,4000	-2,55%	82,1000	82,5000	80,0000	3 373	272 590	16:35
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	15:37
DINOPL (DNP)	528,8000	0,15%	528,2000	533,6000	522,2000	54 874	28 901 743	16:35
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	9 931	36 272	16:29
DOMDEV (DOM)	232,5000	-0,85%	234,5000	236,0000	231,0000	1 314	305 026	16:33
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 216	37 813	16:32
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1000	8 656	44 598	16:32
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	258	1 521	15:38
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2500	-0,42%	47,5000	47,9000	46,5500	6 717	317 761	16:34
ELKOP (EKP)	2,5300	2,85%	2,5500	2,5500	2,4500	3 493	8 590	15:26
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,2000	0,60%	20,0800	20,2000	19,8900	431 207	8 633 325	16:35
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,7000	0,79%	12,5800	12,7000	12,4200	91 258	1 152 531	16:33
ENERGOINS (ENI)	2,3200	1,75%	2,3000	2,3600	2,2200	96 499	219 274	16:19
ENTER (ENT)	55,9000	-1,41%	56,1000	56,7000	55,8000	1 728	96 795	16:32
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	33,9500	-3,00%	34,3500	35,6000	33,9500	3 147	108 506	16:28
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	-1,35%	37,0000	37,0000	36,1000	1 968	71 931	16:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9700	-1,39%	5,1400	5,1600	4,9000	115 452	579 730	16:34
EUROCASH (EUR)	8,1900	-0,30%	8,2900	8,2900	8,1350	85 543	700 659	16:35
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 404	31 932	15:52
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 848	194 232	15:32
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	88	1 021	15:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,2000	3,39%	11,8000	12,2000	11,4000	18 186	216 401	16:15
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 361	531 381	16:25
FMG	121,5000	-1,62%	124,0000	126,0000	121,5000	9	1 110	15:57
FON	#0,8000	0,00%	-	-	-	-	-	15:30
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 782	55 754	15:20
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,2000	2 009	35 128	16:04	Reklama
GAMFACTOR (GIF)	7,0800	1,14%	7,0000	7,1800	6,9400	6 589	46 229	16:31
GENOMTEC (GMT)	7,0700	-0,28%	7,0900	7,1600	6,8800	15 722	110 308	16:11
GETIN (GTN)	0,6480	15,51%	0,5800	0,6490	0,5630	7 148 043	4 374 754	16:35
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	15:02
GOBARTO (GOB)	24,8000	3,77%	25,4000	25,4000	23,5000	409	9 678	16:24
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	51 368	2 773 547	16:35
GREENX (GRX)	1,7850	1,54%	1,7620	1,8200	1,7600	463 174	832 365	16:31
GRENEVIA (GEA)	2,6550	-1,12%	2,6850	2,7000	2,6300	35 057	93 127	16:35
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14:58
GRUPAAZOTY (ATT)	22,2000	-1,77%	22,8600	22,8800	21,9200	101 839	2 274 617	16:34
GRUPRACUJ (GPP)	63,9000	0,16%	63,7000	64,4000	61,5000	52 550	3 345 167	16:35
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	15:34
HANDLOWY (BHW)	110,4000	1,10%	108,8000	111,0000	108,8000	22 355	2 460 681	16:35
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0400	6 393	39 241	15:53
HELIO (HEL)	26,8000	0,00%	26,8000	26,9000	26,8000	121	3 249	16:09
HERKULES (HRS)	1,3150	-2,59%	1,3000	1,3950	1,2750	113 909	153 623	16:13
HUUUGE-S144 (HUGE)	18,8800	-0,63%	19,0600	19,0600	18,7400	33 870	639 249	16:28
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	15:30
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14:49
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	16:26
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,0000	-0,74%	27,2000	27,2000	26,8000	1 591	43 121	16:15
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	4 721	139 338	16:00
IMMOBILE (GKI)	3,5400	2,31%	3,5000	3,6100	3,5000	10 150	36 005	16:09
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	22	27	15:54
IMS	3,7600	-2,08%	3,7700	3,7700	3,7000	12 220	45 605	16:33
INC	1,8250	1,39%	1,8350	1,8350	1,8250	198	363	15:34
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	311,5000	-1,58%	315,5000	319,0000	309,0000	4 685	1 458 452	16:31
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	9 586	67 667	16:21
INSTALKRK (INK)	41,5000	1,97%	41,0000	43,2000	41,0000	2 816	119 493	16:33
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	16:34
INTERBUD (ITB)	2,1900	-1,35%	2,1000	2,2000	2,1000	9 838	20 755	16:18
INTERCARS (CAR)	580,0000	0,69%	584,0000	589,0000	576,0000	2 821	1 646 715	16:10
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14:46
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 451	17 069	16:16
IPOPEMA (IPE)	2,7700	1,09%	2,7400	2,8300	2,7400	8 505	23 320	15:12
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,6400	-5,94%	3,8500	3,8500	3,6300	8 951	33 831	16:15
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	22,9900	0,17%	22,7600	23,2000	22,7100	83 105	1 912 981	16:35
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 892	11 545	15:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,8600	1,82%	17,5600	17,8600	17,2200	15 206	269 369	16:32
KETY (KTY)	893,5000	-0,45%	898,0000	898,5000	887,0000	4 086	3 639 620	16:35
KGHM (KGH)	133,2500	0,38%	133,0000	135,2000	131,9000	603 711	80 858 918	16:35
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	16,0000	0,95%	15,8500	16,3500	15,8000	27 748	440 583	16:35
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,4000	58,6000	1 964	116 879	16:33
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	551	14 981	16:34
KOMPUTRON (KOM)	5,5000	0,36%	5,4600	5,5000	5,2400	11 386	61 424	16:17
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	149	126 644	16:35
KRUK (KRU)	392,9000	0,43%	391,0000	393,6000	388,2000	11 607	4 542 169	16:35
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	47	466	15:27
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	20 308	58 643	16:13
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	2 463	6 864	15:39
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	5 544	41 913	16:21
LESS (LES)	0,2550	-0,78%	0,2570	0,2570	0,2550	221	57	15:09
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 675,0000	0,62%	14 675,0000	14 700,0000	14 520,0000	2 070	30 295 630	16:35	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8100	0,57%	8,8050	8,9100	8,7000	206 757	1 821 863	16:34
MABION (MAB)	9,7800	-0,20%	9,7800	9,9400	9,7600	10 057	99 058	16:17
MAKARONPL (MAK)	20,2500	4,92%	19,3000	20,4500	19,2000	9 620	191 392	16:28
MANGATA (MGT)	67,0000	0,00%	68,6000	70,8000	67,0000	109	7 411	16:05
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	16:33
MARVIPOL (MVP)	7,3600	0,27%	7,3200	7,4400	7,3200	4 055	29 759	15:51
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	15:46
MBANK (MBK)	765,6000	-0,67%	770,8000	771,2000	761,0000	8 564	6 561 447	16:35
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	2 666	75 126	16:26
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 914	8 545	16:35
MEDICALG (MDG)	31,1000	5,07%	30,0000	31,9000	28,4000	80 476	2 471 653	16:35
MEDINICE (ICE)	7,8000	-1,52%	7,9100	8,0200	7,8000	6 924	54 930	16:26
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	6 885	200 708	16:14
MERCATOR (MRC)	48,1000	0,63%	47,3500	48,6500	47,3500	2 623	125 926	16:31
MERCOR (MCR)	25,5000	2,00%	25,3000	25,9000	25,3000	3 867	98 689	15:53
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	16:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 079	38 992	15:28
MILKILAND (MLK)	1,9650	3,97%	1,9300	2,0200	1,9000	54 780	108 206	16:35
MILLENNIUM (MIL)	13,6800	-0,15%	13,7000	13,7800	13,5600	371 726	5 079 447	16:34
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	13,9800	-1,48%	14,1800	14,1800	13,9300	47 364	664 359	16:35
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	416	34 112	16:18
MLSYSTEM (MLS)	17,2400	0,23%	17,2200	17,5600	17,2000	5 498	95 378	16:35
MOBRUK (MBR)	295,5000	-0,84%	299,0000	300,0000	292,5000	5 720	1 695 250	16:34
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	15:17
MOL	32,2600	-0,06%	32,1000	32,4600	31,3000	2 070	66 626	16:31
MOLECURE (MOC)	5,7300	0,53%	5,6500	5,9000	5,6000	61 145	349 203	16:35
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	13 670	68 405	15:54
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 935	15 182	16:24
MOSTALZAB (MSZ)	6,0100	0,50%	6,0000	6,1000	5,9500	46 636	282 803	16:31
MOVIEGAME (MOV)	15,2400	1,46%	15,0000	15,2800	15,0000	992	15 022	16:02
MURAPOL (MUR)	39,1000	0,26%	39,0000	39,8000	38,9000	8 944	350 862	16:23
MUZA (MZA)	13,1000	-2,24%	13,1000	13,1000	13,1000	573	7 506	16:26
MWTRADE (MWT)	3,7400	7,47%	3,4600	3,7400	3,4600	3 918	14 099	16:17
NANOGROUP (NNG)	2,6000	0,00%	2,6900	2,6900	2,5950	8 197	21 527	16:27
NEUCA (NEU)	681,0000	-0,29%	685,0000	685,0000	672,0000	3 863	2 617 720	16:30
NEWAG (NWG)	70,0000	-1,27%	71,0000	71,0000	70,0000	4 327	305 193	16:30
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	106,0000	0,47%	105,0000	107,5000	103,0000	1 010	106 136	16:35
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3800	1,02%	1,3660	1,3900	1,3300	33 311	45 122	16:33
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6560	0,92%	0,6500	0,6600	0,6320	18 409	11 856	16:14
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	11 690	121 623	15:48
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	739	6 715	16:16
ONDE (OND)	9,9200	-0,40%	9,9600	10,0800	9,9200	4 999	49 819	16:29
ONESANO (ONO)	0,9000	1,12%	0,8880	0,9180	0,8860	4 693	4 204	16:00
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	22 219	2 068 945	16:35
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14:57
ORANGEPL (OPL)	8,9200	0,18%	8,9040	8,9480	8,8180	396 333	3 524 918	16:35
ORCOGROUP (OPG)	4,7000	4,44%	4,2800	4,7000	4,2800	910	4 153	16:35
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	15:30
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	14,8400	1 920	28 788	16:29
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,6500	0,00%	15,8000	15,8000	15,6500	19	299	15:15
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	56,8000	1 297	74 268	15:48
PATENTUS (PAT)	3,5700	3,18%	3,4900	3,5700	3,3600	10 434	35 999	16:04
PBG	#0,0200	11,11%	-	-	-	-	-	14:57
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	7 818	5 677	15:30
PCCEXOL (PCX)	2,6200	-1,87%	2,6700	2,6700	2,6200	6 626	17 438	16:29
PCCROKITA (PCR)	70,1000	2,19%	68,8000	70,1000	68,6000	2 939	203 882	16:32
PCFGROUP (PCF)	5,0700	-0,98%	5,1200	5,2200	5,0700	21 212	108 845	16:23
PEKABEX (PBX)	17,1500	-1,72%	17,4500	17,4500	16,5500	24 384	416 334	16:20
PEKAO (PEO)	186,4000	0,78%	184,0500	186,7000	182,9000	433 627	80 510 812	16:35
Reklama
PEPCO (PCO)	20,8500	-1,28%	21,1200	21,1200	20,5200	980 754	20 408 986	16:35	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,9150	1,10%	11,7350	11,9400	11,6550	1 215 165	14 372 836	16:35
PGFGROUP (PGV)	0,6280	2,95%	0,6200	0,6720	0,5580	389 875	237 348	16:32
PHARMENA (PHR)	3,5200	0,57%	3,4900	3,5300	3,4400	1 346	4 700	16:35
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	1 347	13 431	15:50
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	11 945	39 238	16:34
PKNORLEN (PKN)	88,0900	1,30%	86,9000	88,2200	86,4000	2 537 408	222 451 667	16:35
PKOBP (PKO)	78,0200	0,18%	77,8000	78,5000	77,3400	958 827	74 658 419	16:35
PKPCARGO (PKP)	15,5200	-0,96%	15,6700	15,7600	15,4700	24 696	383 725	16:35
PLAYWAY (PLW)	287,0000	-1,03%	290,0000	296,0000	286,0000	1 557	452 668	16:34
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,3500	-4,08%	2,4500	2,4500	2,2400	20 154	46 155	16:20
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,8000	60,0000	1 056	63 761	16:30
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5900	-0,76%	4,6250	4,6300	4,5500	250 915	1 149 050	16:35
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	764	24 581	16:28
POLWAX (PWX)	1,4750	0,68%	1,4700	1,4750	1,4600	8 247	12 126	16:04
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	10 109	12 395	16:28
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,3850	15,81%	4,6500	5,8000	4,6000	212 539	1 151 237	16:34
PZU	59,7600	-0,50%	60,0000	60,1000	59,5600	588 959	35 206 861	16:35
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	456	12 849	16:16
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	15:30
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0500	10,8500	1 440	15 755	16:08
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1820	-2,26%	0,1894	0,1980	0,1812	4 904 168	929 975	16:34
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	2 222	149 297	16:19
RAINBOW (RBW)	128,9000	-0,39%	129,8000	130,0000	127,5000	37 030	4 765 793	16:35
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:49
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	16:18
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	571	49 550	16:33
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,6000	2,60%	30,9500	31,8000	30,5000	40 300	1 255 411	16:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,5000	546	12 329	16:17
SANPL (SPL)	505,6000	0,44%	500,2000	505,8000	498,3000	19 709	9 909 657	16:35
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	1,2750	0,00%	1,2750	1,2750	1,2750	5 444	6 941	16:23
SCPFL (SCP)	160,6000	-1,47%	163,0000	163,6000	159,0000	311	49 983	16:35
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	9 310	78 130	16:27
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14:49
SELVITA (SLV)	30,4000	6,67%	28,9000	30,6000	28,9000	158 178	4 738 381	16:35
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4850	-2,02%	0,4950	0,4950	0,4620	114 413	54 949	16:19
SHOPER (SHO)	49,5000	-0,60%	49,7000	50,6000	49,4000	10 037	500 434	16:32
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	-1,26%	1,7500	1,7500	1,6480	11 110	18 671	16:31
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,5000	729	20 132	16:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	-1,94%	82,6000	83,8000	81,0000	244	20 032	16:20
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	16:01
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	109	64 212	16:07
STALEXP (STX)	3,1800	2,75%	3,0900	3,1950	3,0750	153 532	480 392	16:35
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	76	19 133	15:44
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	12 643	107 521	16:29	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	674	2 091	15:29
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	5 085	37 704	16:25
SYGNITY (SGN)	111,5000	-3,88%	116,0000	116,0000	109,5000	2 030	227 144	16:19
SYNEKTIK (SNT)	200,6000	1,62%	196,5000	201,2000	195,4000	20 021	3 988 803	16:34
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	121,0000	0,83%	120,5000	121,5000	120,0000	345	41 426	15:58
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,8300	1,40%	8,7000	8,8700	8,5560	957 467	8 334 953	16:35
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	770	1 838	16:24
TEXT (TXT)	55,6000	1,09%	55,0000	56,3000	54,9500	73 229	4 052 954	16:35
TORPOL (TOR)	37,0500	-0,27%	36,8500	37,2000	36,8000	6 731	248 736	16:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3700	9,0000	79 059	731 966	16:34
TRAKCJA (TRK)	2,1700	-2,25%	2,1750	2,2100	2,1500	68 515	148 588	16:22
TRANSPOL (TRN)	4,3100	-2,05%	4,4200	4,4200	4,3100	901	3 910	16:35
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,9000	-1,21%	82,9000	82,9000	81,5000	8 531	699 822	16:30
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,1500	0,00%	12,2000	12,4500	12,1500	5 206	64 181	16:30
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14:54
UNIBEP (UNI)	10,9500	-1,35%	11,1000	11,2000	10,9500	4 825	53 418	16:18
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	7,9600	14 409	115 985	15:53
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,2000	836	118 135	16:22
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 364	279 712	16:09
VIGOPHOTN (VGO)	487,0000	-3,37%	504,0000	512,0000	482,0000	918	455 263	16:21
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,6500	1 645	19 284	16:06
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,7000	0,11%	44,5500	45,2000	44,3000	25 563	1 146 155	16:22
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	21 835	3 785 187	16:33
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	535 106	2 033 377	16:06
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 798	12 847	15:57
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3800	0,79%	6,3300	6,4200	6,2400	122 454	772 001	16:33
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	77 248	19 378	15:52
WIRTUALNA (WPL)	79,9000	-0,62%	80,4000	81,5000	79,7000	10 442	836 636	16:35
WITTCHEN (WTN)	18,9800	0,85%	18,8200	19,0800	18,8000	9 120	172 666	16:32
XPLUS (XPL)	3,5300	0,57%	3,5200	3,7800	3,5200	3 204	11 580	16:27
XTPL (XTP)	75,7000	-2,95%	79,7000	81,2000	75,3000	1 536	118 326	16:34
XTRADEBDM (XTB)	72,2000	0,45%	72,0000	72,3600	71,4000	136 597	9 837 675	16:35
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1600	2,47%	20,8000	21,2400	20,6200	1 299 993	27 357 244	16:35
ZAMET (ZMT)	0,8480	0,95%	0,8480	0,8500	0,8340	12 777	10 696	15:55
ZEPAK (ZEP)	24,1500	-2,42%	24,8000	24,8000	24,0500	31 600	764 985	16:35
ZREMB (ZRE)	6,6800	1,98%	6,5500	6,9800	6,5500	36 067	242 775	16:32
ZUE	9,9000	-1,00%	9,9200	10,0000	9,8800	3 394	33 597	16:16

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.