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	109 794,26	1,42%	108 222,96	110 632,26	108 051,42	108 259,29	2 194 705 059	16:55
WIG20	2 985,33	1,80%	2 934,63	3 007,02	2 923,73	2 932,58	2 105 630 332	17:10
WIG30	3 850,71	1,68%	3 785,53	3 878,32	3 776,25	3 787,25	2 226 825 270	17:10
mWIG40	8 142,24	1,40%	8 031,90	8 179,49	8 011,72	8 029,72	242 461 522	16:55
sWIG80	29 174,85	0,45%	29 071,85	29 236,41	29 071,85	29 042,87	38 269 889	16:55
WIG-BANKI	18 869,48	3,06%	18 307,62	19 032,65	18 240,37	18 308,98	821 930 103	16:55
WIG-BUDOW	8 333,10	3,61%	8 082,48	8 377,49	8 062,32	8 043,02	67 051 550	16:55
WIG-CHEMIA	8 029,88	0,11%	8 040,40	8 139,64	8 007,25	8 020,72	3 186 498	16:55
WIG-ENERG	4 358,11	-0,62%	4 389,03	4 407,96	4 352,72	4 385,23	46 243 952	16:55
WIG-INFO	9 952,71	0,52%	9 901,84	10 053,46	9 871,37	9 901,37	21 005 652	16:55
WIG-MEDIA	7 000,50	-0,37%	7 018,29	7 051,87	6 964,46	7 026,59	1 972 352	16:55
WIG-NRCHOM	5 637,49	2,41%	5 527,47	5 647,90	5 495,70	5 504,87	6 361 018	16:55
WIG-PALIWA	9 074,43	-1,71%	9 234,53	9 271,94	9 071,35	9 232,21	165 034 297	16:55
WIG-Poland	115 538,49	2,15%	115 349,02	115 538,49	115 349,02	113 104,11	2 153 900 035	15:15
WIG-SPOZYW	2 997,05	3,38%	2 906,06	3 018,73	2 906,06	2 899,17	6 212 869	16:55
WIG20lev	610,93	3,08%	593,44	622,70	589,04	592,69	1 886 068 034	16:55
WIG20short	2 840,23	-1,52%	2 882,79	2 893,51	2 811,60	2 884,03	1 886 068 034	16:55
GPWB-B1Y3Y	1 272,41	0,14%	1 270,47	1 272,41	1 270,47	1 270,58	-	16:45
GPWB-B1Y4Y	1 276,85	0,16%	1 274,69	1 276,85	1 274,69	1 274,81	-	16:45
GPWB-B1Y5Y	1 281,89	0,20%	1 279,18	1 281,89	1 279,18	1 279,39	-	16:45
GPWB-B3Y5Y	1 293,92	0,24%	1 290,55	1 293,92	1 290,55	1 290,84	-	16:45
GPWB-B5Y	1 289,18	0,42%	1 283,26	1 289,18	1 283,26	1 283,73	-	16:45
GPWB-BWZ	1 278,92	0,14%	1 277,71	1 278,92	1 277,71	1 277,12	-	16:45
INNOVATOR	1 717,03	0,13%	1 717,03	1 717,03	1 717,03	1 714,73	390 959 629	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	242 461 522	11:00
mWIG40TR	12 638,71	1,40%	12 467,26	12 696,53	12 436,11	12 464,04	242 461 522	16:55
mWIG40TRlv	20 227,13	2,79%	19 685,76	20 409,70	19 587,41	19 677,95	242 461 522	16:55
mWIG40TRsh	2 292,84	-1,38%	2 324,82	2 330,63	2 282,06	2 324,86	242 461 522	16:55
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	38 269 889	11:00
sWIG80TR	45 199,54	0,45%	45 039,98	45 294,92	45 039,98	44 995,08	38 269 889	16:55
WIG140	2 130,01	1,44%	2 098,92	2 146,65	2 095,47	2 099,71	2 166 799 445	16:55
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 886 068 034	11:00
WIG20TR	6 465,40	1,55%	6 371,43	6 528,62	6 347,79	6 367,01	1 886 068 034	16:55
WIG20TRlev	5 737,40	3,08%	5 573,10	5 847,93	5 531,77	5 566,04	1 886 068 034	16:55
WIG20TRsht	2 628,85	-1,52%	2 668,24	2 678,16	2 602,34	2 669,46	1 886 068 034	16:55
WIG30TR	8 161,43	1,43%	8 042,63	8 239,79	8 022,93	8 046,29	1 998 149 127	16:55
WIG-CEE	2 468,48	0,78%	2 468,72	2 468,72	2 468,48	2 449,44	10 979 066	15:15
WIGdiv	2 395,60	1,52%	2 364,42	2 409,71	2 357,99	2 359,70	337 424 922	16:55
WIGdivplus	2 245,77	1,75%	2 206,88	2 266,03	2 204,08	2 207,25	864 497 016	16:55
WIG.GAMES	17 501,44	0,18%	17 494,83	17 718,55	17 479,89	17 469,87	43 846 894	16:55
WIG-GORNIC	4 380,34	2,98%	4 249,31	4 431,78	4 249,31	4 253,71	170 476 271	16:55
WIG-GRY	21 301,08	-0,19%	21 464,56	21 691,50	21 285,18	21 342,42	47 457 640	16:55
WIGind	17 124,91	0,16%	17 079,49	17 217,49	17 047,13	17 097,52	27 308 190	16:55
WIG-LEKI	3 339,25	-0,28%	3 349,43	3 394,38	3 332,36	3 348,77	1 421 165	16:55
WIGmed	19 193,24	-0,63%	19 345,23	19 411,84	19 178,62	19 315,30	30 122 616	16:55
WIG-MOTO	8 505,37	-0,23%	8 476,42	8 615,58	8 434,64	8 524,57	2 366 591	16:55
WIG.MS-BAS	17 274,71	0,72%	17 185,45	17 405,27	17 150,17	17 152,02	209 630 562	16:55
WIG.MS-ECM	8 836,34	0,79%	8 777,12	8 915,05	8 706,86	8 767,10	279 134 288	16:55
WIG.MS-FIN	21 908,35	2,96%	21 291,24	22 100,09	21 245,36	21 278,83	886 494 195	16:55
WIG-ODZIEZ	11 734,79	-0,10%	11 687,03	12 042,81	11 616,80	11 746,90	196 703 063	16:55
WIGtechTR	18 159,78	0,15%	18 180,40	18 297,79	18 135,70	18 132,76	111 179 851	16:55
WIG-Ukrain	572,45	7,90%	558,58	572,45	558,58	530,52	10 137 243	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4100	-1,63%	2,4500	2,4500	2,4100	5 239	12 637	16:50	Reklama
08OCTAVA (08N)	0,7500	0,67%	0,7500	0,7500	0,7500	35	26	15:30
11BIT (11B)	187,3000	-0,21%	187,0000	189,9000	187,0000	4 392	827 083	16:55
3RGAMES (3RG)	0,9180	-0,65%	0,9240	0,9500	0,9000	132 038	120 997	16:51
4MASS (4MS)	4,4400	0,91%	4,3150	4,4400	4,3150	17 098	75 119	16:53
ABPL (ABE)	97,0000	0,00%	97,0000	97,0000	95,5000	2 049	198 229	16:54
ACAUTOGAZ (ACG)	25,9000	0,78%	25,7000	25,9000	25,6000	2 317	59 999	16:50
ACTION (ACT)	26,3000	2,53%	25,3500	26,3500	25,2500	6 421	164 888	16:50
ADIUVO (ADV)	0,8000	2,04%	0,7880	0,8020	0,7720	12 033	9 512	16:50
AGORA (AGO)	9,2600	0,65%	9,1800	9,3000	9,1600	11 579	106 736	16:50
AGROTON (AGT)	5,9000	18,24%	5,0400	6,1000	5,0400	62 988	353 063	16:55
AIGAMES (ALG)	0,9760	2,95%	0,9560	0,9940	0,9400	8 964	8 783	16:50
AILLERON (ALL)	18,8000	-0,42%	18,8800	18,9600	18,5000	4 970	93 076	16:55
AIRWAY (AWM)	0,4415	1,38%	0,4235	0,4540	0,4210	514 673	225 102	16:53
ALIOR (ALR)	113,5000	6,22%	106,8500	114,6000	105,5500	1 126 367	126 592 438	16:55
ALLEGRO (ALE)	37,2200	2,97%	36,1450	37,5900	35,6550	2 469 049	91 477 791	16:55
ALTA (AAT)	2,0500	0,00%	2,0300	2,0500	2,0000	14 733	29 760	16:50
ALTUSTFI (ALI)	1,9800	-0,75%	1,9950	1,9950	1,9500	1 425	2 809	16:50
AMBRA (AMB)	20,9500	-0,24%	21,0000	21,2000	20,8500	7 169	150 797	16:50
AMICA (AMC)	57,3000	1,24%	57,0000	57,4000	56,6000	2 208	126 190	16:50
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:30
AMREST (EAT)	14,2800	0,42%	14,2200	14,4800	14,2200	75 853	1 084 435	16:51
ANSWEAR (ANR)	28,1500	0,54%	27,9500	28,4500	27,9500	9 125	258 230	16:50
APATOR (APT)	21,0000	0,00%	21,0000	21,3000	20,8000	5 120	107 271	16:55
APLISENS (APN)	18,7500	2,74%	18,7500	18,7500	18,3000	146	2 734	16:53
APSENERGY (APE)	2,8700	-4,33%	3,0300	3,0900	2,8300	8 883	26 050	16:50
ARCHICOM (ARH)	48,2000	1,47%	48,3000	48,5000	48,2000	129	6 229	16:50
ARCTIC (ATC)	10,6400	-1,30%	10,6200	10,7200	10,5200	85 265	906 629	16:51
ARLEN (ARL)	40,2000	-1,95%	41,3000	41,3200	39,6100	98 584	3 985 657	16:55
ARTIFEX (ART)	15,1000	1,21%	14,9200	15,3400	14,9200	2 429	36 602	16:50
ASBIS (ASB)	27,7200	-2,94%	27,9000	28,3400	27,0000	251 537	6 958 866	16:55
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	16:50
ASSECOBS (ABS)	90,2000	3,68%	87,0000	90,4000	87,0000	743	66 292	16:50
ASSECOPOL (ACP)	208,2000	0,10%	208,0000	212,0000	206,2000	62 824	13 195 513	16:55
ASSECOSEE (ASE)	76,6000	0,26%	76,4000	77,4000	76,0000	961	73 601	16:54
ASTARTA (AST)	52,3000	8,84%	48,1500	53,6000	48,1500	52 988	2 689 404	16:55
ATAL (1AT)	57,8000	1,76%	57,7000	58,5000	57,6000	3 776	219 167	16:54
ATENDE (ATD)	3,3000	0,61%	3,2800	3,3200	3,2600	22 021	72 480	16:50
ATLANTAPL (ATP)	16,4500	0,00%	16,0500	16,4500	16,0500	58	943	16:50
ATLANTIS (ATS)	2,1000	-0,94%	2,1500	2,1500	2,1000	6 204	13 028	16:50
ATMGRUPA (ATG)	3,9500	2,60%	3,8500	3,9500	3,8500	5 676	22 316	16:50
ATREM (ATR)	42,7000	0,00%	42,7000	43,1000	42,5000	4 818	206 322	16:53
AUTOPARTN (APR)	20,1000	-1,23%	20,4000	20,6000	20,1000	60 683	1 233 688	16:54
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,3000	1 343	7 163	16:51
BENEFIT (BFT)	3 455,0000	1,32%	3 400,0000	3 500,0000	3 395,0000	4 518	15 530 375	16:55
BEST (BST)	25,4000	-2,31%	26,0000	26,0000	25,4000	60	1 554	16:50
BETACOM (BCM)	5,3000	3,92%	5,1000	5,3000	5,0500	2 112	10 677	16:50
BIGCHEESE (BCS)	14,3400	0,99%	14,2800	14,4000	14,1800	1 136	16 223	16:50
BIOCELTIX (BCX)	103,0000	-2,09%	104,8000	105,0000	103,0000	1 390	144 359	16:55
BIOMAXIMA (BMX)	13,1000	0,38%	13,0500	13,1500	12,9000	1 505	19 592	16:50
BIOMEDLUB (BML)	4,9000	0,62%	4,8650	4,9100	4,8550	27 035	131 739	16:55
BIOPLANET (BIP)	17,2000	0,00%	16,8000	17,2000	15,6000	6 398	104 092	16:50
BIOTON (BIO)	4,4700	1,13%	4,4000	4,5400	4,4000	22 485	101 094	16:53
BLOOBER (BLO)	30,4500	-1,30%	31,3000	31,3000	30,2000	5 535	169 346	16:50
BNPPPL (BNP)	107,0000	3,38%	104,0000	108,5000	103,0000	31 440	3 327 036	16:55
BOGDANKA (LWB)	23,9500	0,84%	23,7000	24,0000	23,5000	15 176	362 027	16:50
BOOMBIT (BBT)	6,6600	-2,06%	6,8200	6,8200	6,6000	5 696	37 906	16:50
BORYSZEW (BRS)	6,0200	0,00%	6,1000	6,1000	6,0000	7 766	46 997	16:50
BOS	10,3600	0,78%	10,2800	10,4800	10,2800	9 336	96 771	16:53
BOWIM (BOW)	4,3500	0,00%	4,3300	4,3900	4,3000	6 837	29 660	16:50
BRAND24 (B24)	58,0000	-1,36%	58,6000	58,6000	58,0000	248	14 394	16:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	564,2000	5,89%	539,0000	570,0000	535,2000	106 548	59 674 078	16:55
BUMECH (BMC)	13,5000	-4,26%	14,2200	14,4000	13,2000	112 276	1 538 373	16:55
CAPITAL (CPA)	(0,1800)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4495	0,33%	0,4400	0,4520	0,4380	97 202	43 497	16:50
CAPTORTX (CTX)	40,5000	-3,80%	42,0000	42,1000	40,5000	2 693	111 207	16:50
CASPAR (CSR)	3,9600	-1,00%	4,0000	4,0000	3,9600	4	16	16:53
CAVATINA (CAV)	14,4000	1,05%	14,5000	14,7500	14,1000	2 024	28 805	16:50
CCC	185,2000	0,24%	183,0000	191,4000	181,5500	610 803	113 670 123	16:55
Reklama
CCENERGY (CCE)	0,2880	-9,43%	0,3180	0,3180	0,2880	1 934	557	15:30	Reklama
CDPROJEKT (CDR)	247,6000	-0,16%	248,0000	252,6000	247,1000	158 530	39 588 267	16:55
CDRL (CDL)	9,4000	-0,53%	9,9000	9,9000	9,4000	18	171	16:50
CELTIC (CPD)	6,0000	-3,85%	6,2400	6,2600	5,9000	7 040	42 557	16:50
CEZ	216,0000	0,47%	215,0000	217,4000	215,0000	45	9 691	16:50
CFI	(0,1640)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	3,0700	1,66%	3,0200	3,1800	3,0200	571 878	1 778 928	16:53
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	22,5000	-1,75%	23,1000	23,4000	22,5000	20 806	471 663	16:55
CLOUD (CLD)	49,3000	0,61%	49,4000	49,4000	49,0000	121	5 934	16:50
COALENERG (CLE)	3,2800	28,63%	2,6600	3,3000	2,6600	1 421 241	4 294 604	16:55
COGNOR (COG)	6,9000	1,92%	6,7000	6,9000	6,6800	24 342	166 527	16:54
COLUMBUS (CLC)	6,6600	-0,60%	6,6600	6,7600	6,6600	21 128	141 578	16:50
COMP (CMP)	249,0000	1,22%	245,0000	249,0000	245,0000	412	101 656	16:51
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 900	17 940	16:50
COMPREMUM (CPR)	0,8660	0,70%	0,8640	0,8740	0,8420	11 316	9 654	16:50
CORMAY (CRM)	0,4990	1,84%	0,4950	0,4990	0,4910	6 520	3 233	16:50
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	16:50
CREEPYJAR (CRJ)	437,0000	-3,74%	455,0000	459,0000	431,0000	1 782	800 024	16:55
CREOTECH (CRI)	290,0000	-0,68%	291,0000	291,0000	285,0000	3 961	1 141 556	16:52
CYBERFLKS (CBF)	177,8000	1,60%	178,0000	179,0000	174,0000	5 642	995 604	16:55
CYFRPLSAT (CPS)	14,7050	0,34%	14,7100	15,0150	14,4800	1 204 583	17 804 310	16:55
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,7000	1,11%	45,0000	46,5000	44,6000	16 153	731 786	16:53
DATAWALK (DAT)	110,0200	-1,66%	112,5000	114,5000	110,0000	9 278	1 042 910	16:50
DBENERGY (DBE)	11,5000	1,32%	11,6500	11,6500	11,5000	168	1 934	16:50
DEBICA (DBC)	83,4000	-0,24%	83,6000	83,6000	83,1000	1 217	101 457	16:50
DECORA (DCR)	70,8000	0,57%	71,2000	71,4000	69,0000	1 062	75 118	16:50
DEKPOL (DEK)	71,0000	0,85%	69,6000	71,4000	69,6000	656	46 179	16:50
DELKO (DEL)	6,7000	0,30%	6,7200	6,7200	6,6400	1 109	7 406	16:50
DEVELIA (DVL)	8,6100	5,00%	8,3000	8,6300	8,1000	158 227	1 335 724	16:55
DGA	19,5000	0,00%	19,5000	19,5000	19,5000	24	468	16:52
DIAG (DIA)	188,0000	0,16%	188,5000	189,0000	186,0500	44 174	8 307 099	16:55
DIGITANET (DIG)	88,5000	-1,12%	89,0000	89,3000	87,4000	3 346	296 607	16:54
DIGITREE (DTR)	12,0000	-4,76%	12,4000	12,4000	12,0000	1 756	21 323	16:55
DINOPL (DNP)	48,0200	-1,09%	48,8300	49,1000	48,0000	1 879 072	90 877 117	16:55
DMGROUP (DMG)	3,7100	0,54%	3,6900	3,7100	3,6900	1 191	4 405	16:53
DOMDEV (DOM)	250,0000	2,67%	242,5000	254,0000	241,5000	14 010	3 503 664	16:52
DRAGOENT (DGE)	20,0000	-4,76%	20,5000	21,0000	19,7000	1 678	33 724	16:50
ECBSA (ECB)	31,4000	-0,32%	31,0000	32,0000	31,0000	2 500	78 043	16:53
ECHO (ECH)	5,3000	2,32%	5,2600	5,3600	5,2000	17 845	93 891	16:50
EDINVEST (EDI)	6,4000	-4,19%	6,7000	6,8000	6,4000	8 464	55 239	16:50
EFEKT (EFK)	5,3500	-7,76%	5,3500	5,3500	5,3500	38	203	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	49,7500	0,00%	49,7500	49,9500	49,4500	4 301	213 755	16:50
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4200	2,4000	2 274	5 483	16:52
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8400	2,90%	2,8600	2,8600	2,8400	501	1 423	15:30
ENEA (ENA)	18,8700	-1,05%	19,0700	19,0700	18,7100	136 570	2 580 875	16:55
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	58	1 154	16:50
ENERGA (ENG)	12,8200	-1,38%	13,0000	13,0000	12,8200	48 821	628 262	16:55
ENERGOINS (ENI)	2,3300	0,43%	2,3200	2,3300	2,2900	25 294	58 416	16:50
ENTER (ENT)	53,4000	-0,56%	53,7000	54,0000	53,0000	20 981	1 120 458	16:51
EQUNICO (EQU)	0,8980	2,05%	0,8980	0,9000	0,8500	27 748	24 244	16:50
ERBUD (ERB)	33,6500	2,12%	33,3000	33,9500	32,7000	2 695	90 170	16:50
ERG	(48,0000)	-	-	-	-	-	-	16:50
ESOTIQ (EAH)	37,8000	1,07%	37,5000	37,8000	37,2000	1 420	53 220	16:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	2,9000	-16,18%	3,5400	3,8000	2,8800	1 151 922	3 773 151	16:54
EUROCASH (EUR)	8,0900	-0,49%	8,1000	8,1600	8,0800	123 347	1 000 131	16:55
EUROHOLD (EHG)	2,9600	2,07%	2,9000	2,9600	2,9000	1 571	4 647	16:50
EUROTEL (ETL)	23,3000	0,87%	23,1000	23,6000	23,1000	1 320	30 805	16:50
FABRITY (FAB)	27,8000	0,00%	27,8000	28,1000	27,7000	660	18 342	16:50
FASING (FSG)	13,0000	-0,76%	13,2000	13,2000	12,8000	9 606	124 960	16:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,8500	-0,77%	12,9500	12,9500	12,6500	8	102	16:53
FERRO (FRO)	33,9000	-0,29%	34,3000	34,3000	33,8000	42 233	1 438 787	16:54
FMG	105,0000	-5,41%	113,0000	113,0000	104,0000	195	21 002	16:50
FON	#0,7500	-7,18%	-	-	-	-	-	11:57
FORTE SA (FTE)	28,4000	0,00%	28,3000	28,4000	28,0000	2 632	74 638	16:50
Reklama
GAMEOPS (GOP)	14,9200	2,19%	14,7800	15,3000	14,5000	3 520	51 756	16:50	Reklama
GAMFACTOR (GIF)	6,5000	-1,22%	6,5600	6,6600	6,5000	6 036	39 701	16:50
GENOMTEC (GMT)	6,1800	-7,76%	6,7900	6,7900	6,1200	39 472	246 949	16:52
GETIN (GTN)	0,5160	-0,19%	0,5200	0,5270	0,5130	984 032	510 758	16:51
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,3000	-0,41%	24,0000	24,3000	24,0000	217	5 233	16:50
GPW	57,3500	2,14%	56,0000	57,5000	56,0000	127 304	7 237 359	16:55
GREENX (GRX)	1,8300	1,67%	1,8010	1,8420	1,8010	126 752	230 914	16:50
GRENEVIA (GEA)	2,5750	-0,96%	2,5850	2,6200	2,5500	57 442	148 567	16:50
GRODNO (GRN)	10,5500	-3,65%	11,0000	11,1000	10,5000	6 775	73 373	16:54
GRUPAAZOTY (ATT)	18,8800	0,96%	18,7000	19,1000	18,6500	152 037	2 880 965	16:55
GRUPRACUJ (GPP)	65,7000	1,39%	64,5000	66,2000	64,3000	1 628	106 956	16:54
GTC	4,2800	-1,61%	4,2800	4,3000	4,2000	1 179	4 970	16:50
HANDLOWY (BHW)	112,0000	2,56%	109,6000	112,4000	109,2000	62 357	6 962 440	16:55
HARPER (HRP)	6,0800	0,66%	6,0600	6,0800	6,0200	4 021	24 286	16:50
HELIO (HEL)	27,5000	1,10%	27,2000	27,5000	27,2000	1 001	27 297	16:50
HERKULES (HRS)	1,2800	-0,78%	1,2900	1,2900	1,2300	12 608	15 909	16:50
HUUUGE-S144 (HUGE)	19,3000	0,10%	19,3000	19,3000	19,1200	18 071	348 032	16:50
HYDROTOR (HDR)	20,3000	-3,33%	20,9000	20,9000	20,3000	101	2 075	16:50
IALBGR (IAG)	0,2700	-1,82%	0,2520	0,2700	0,2520	2 871	746	15:30
IBSM (IBS)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	16:52
IDMPL (IDM)	0,5950	7,21%	0,5950	0,5950	0,5950	580	345	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	28,7000	1,95%	28,3500	28,8500	28,3500	4 205	120 953	16:55
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	28,5000	9,20%	26,2000	28,8000	26,0000	19 788	544 867	16:55
IMMOBILE (GKI)	3,2500	-4,97%	3,4900	3,4900	3,1600	44 404	146 528	16:54
IMPERIO (IMP)	1,3000	-0,76%	1,3100	1,3100	1,3000	25 073	32 662	16:50
IMS	3,4400	-1,43%	3,5000	3,5000	3,4400	2 801	9 691	16:50
INC	1,9350	-0,26%	1,9900	1,9900	1,9350	594	1 150	16:51
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	346,5000	2,51%	338,0000	348,5000	335,5000	68 893	23 821 231	16:54
INPRO (INP)	6,9500	-2,11%	7,1000	7,1000	6,9500	1 244	8 692	16:50
INSTALKRK (INK)	41,1000	-0,24%	41,4000	41,4000	41,0000	1 439	59 125	16:50
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2900	1,33%	2,3400	2,3400	2,2800	245 410	561 960	16:50
INTERCARS (CAR)	572,0000	0,00%	566,0000	581,0000	563,0000	1 720	989 016	16:55
INTERSPPL (IPO)	0,5220	-5,09%	0,5500	0,5700	0,5100	387 730	209 239	16:50
INTROL (INL)	7,5200	2,45%	7,5000	7,5400	7,3800	655	4 902	16:50
IPOPEMA (IPE)	2,9300	-0,68%	2,9600	2,9600	2,9200	2 597	7 639	16:50
IZOBLOK (IZB)	28,8000	0,00%	28,8000	28,8000	28,8000	13	374	15:30
IZOLACJA (IZO)	3,7000	-2,37%	3,7900	3,7900	3,6400	4 959	18 097	16:50
IZOSTAL (IZS)	2,8600	0,35%	2,8800	2,9000	2,8000	37 093	105 564	16:52
JRH	4,8400	0,00%	4,8400	4,8400	4,8400	333	1 612	16:50
JSW	23,5700	1,59%	23,3200	23,9900	23,1800	352 108	8 331 989	16:55
JWWINVEST (JWW)	2,9200	-1,68%	3,0000	3,0800	2,9200	8 191	24 595	16:50
KCI	0,8900	-1,77%	0,9000	0,9060	0,8900	1 165	1 040	16:50
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	19,0000	2,70%	18,6000	19,3000	18,6000	51 315	976 496	16:55
KETY (KTY)	892,5000	2,23%	874,0000	917,0000	869,0000	18 690	16 874 721	16:55
KGHM (KGH)	131,9500	3,09%	128,2000	133,6000	127,7000	1 195 109	157 256 736	16:55
KGL	13,3000	-3,62%	13,8000	13,8000	13,3000	281	3 758	16:50
KINOPOL (KPL)	17,9500	0,00%	17,9500	18,0500	17,8500	4 352	78 201	16:53
KOGENERA (KGN)	58,3000	-3,32%	60,3000	60,3000	58,2000	6 189	366 245	16:50
KOMPAP (KMP)	25,0000	0,00%	24,2000	25,0000	24,2000	8	198	16:50
KOMPUTRON (KOM)	5,5800	0,00%	5,6400	5,6800	5,5200	4 195	23 600	16:50
KPPD (KPD)	30,0000	-0,66%	30,0000	30,0000	30,0000	5	150	16:50
KRAKCHEM (KCH)	0,8500	-5,97%	0,9020	0,9020	0,8120	47 381	40 551	16:50
KRKA (KRK)	854,0000	1,18%	866,0000	866,0000	828,0000	754	633 682	16:50
KRUK (KRU)	424,1000	2,94%	411,5000	429,0000	409,0000	59 338	25 095 449	16:55
KRVITAMIN (KVT)	9,9400	2,47%	9,6800	9,9400	9,6000	4 748	45 983	16:50
KSGAGRO (KSG)	3,5900	19,67%	3,0900	3,5900	3,0900	146 590	491 480	16:54
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	2 003	3 289	16:50
LENA (LEN)	2,8000	1,08%	2,8000	2,8000	2,7800	793	2 220	16:50
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	1 611	12 517	16:50
LESS (LES)	0,2500	0,00%	0,2500	0,2650	0,2450	12 487	3 147	16:52
LIBET (LBT)	1,5050	-2,27%	1,5500	1,5800	1,5050	9 699	15 085	16:50
LOKUM (LKD)	22,4000	0,00%	22,0000	22,4000	21,7000	17	373	16:50
LPP	16 375,0000	-0,06%	16 370,0000	16 835,0000	16 200,0000	4 205	70 025 675	16:55
Reklama
LSISOFT (LSI)	29,0000	4,32%	28,0000	29,0000	28,0000	46 700	1 346 379	16:52	Reklama
LUBAWA (LBW)	8,9500	-5,54%	9,5900	9,6800	8,9000	873 155	8 028 891	16:55
MABION (MAB)	9,5000	0,00%	9,5600	9,5900	9,4600	7 104	67 526	16:54
MAKARONPL (MAK)	19,1600	0,21%	19,2000	19,2000	19,0000	1 456	27 871	16:53
MANGATA (MGT)	69,0000	2,37%	67,4000	69,0000	67,4000	118	8 051	16:50
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	8,0400	0,00%	8,0600	8,2400	7,9400	31 734	258 670	16:50
MAXCOM (MXC)	6,1000	-1,29%	6,2000	6,2000	5,9800	2 988	17 995	16:50
MBANK (MBK)	941,0000	4,23%	902,4000	954,8000	893,0000	30 257	28 361 460	16:55
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	16:50
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	3 392	96 095	16:50
MDIENERGIA (MDI)	1,0700	0,47%	1,0900	1,0900	1,0700	266	287	16:50
MEDICALG (MDG)	32,9500	-2,23%	33,6000	35,5000	32,9500	53 309	1 839 475	16:55
MEDINICE (ICE)	8,4000	-1,75%	8,5500	8,5500	8,3000	5 808	48 811	16:55
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,5000	0,66%	30,3000	30,5000	30,1000	2 708	82 344	16:50
MERCATOR (MRC)	47,5000	0,00%	47,5000	47,9500	47,0500	2 451	116 233	16:54
MERCOR (MCR)	26,3000	1,15%	26,0000	26,3000	25,5000	890	23 084	16:50
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	102	367	16:50
MFO	35,5000	-0,84%	35,8000	36,0000	35,5000	1 240	44 462	16:50
MILKILAND (MLK)	2,3900	21,63%	1,9900	2,4400	1,9600	785 641	1 763 824	16:53
MILLENNIUM (MIL)	15,6700	7,04%	14,6400	15,9800	14,5100	2 355 625	36 616 083	16:55
MIRACULUM (MIR)	0,8160	-3,55%	0,8300	0,8300	0,8100	6 408	5 295	16:50
MIRBUD (MRB)	14,6100	3,25%	14,1500	14,6800	14,0700	177 021	2 570 564	16:54
MLPGROUP (MLG)	79,2000	-0,25%	79,2000	79,2000	79,2000	3	238	16:50
MLSYSTEM (MLS)	15,3000	-1,92%	15,5400	15,6000	15,1200	12 298	188 269	16:55
MOBRUK (MBR)	281,5000	-0,88%	284,0000	286,0000	281,0000	3 383	957 252	16:50
MOJ	(1,3600)	-	-	-	-	-	-	16:50
MOL	32,5000	1,25%	32,3600	32,6800	32,1600	2 071	67 148	16:52
MOLECURE (MOC)	7,8400	-6,11%	8,3200	8,3900	7,4900	67 382	531 257	16:50
MONNARI (MON)	5,0400	-0,40%	5,0400	5,0600	5,0000	2 021	10 117	16:50
MOSTALPLC (MSP)	14,6000	-2,67%	14,9000	14,9000	14,6000	209	3 058	16:50
MOSTALWAR (MSW)	7,7000	2,67%	7,5400	7,8200	7,5000	6 470	49 555	16:50
MOSTALZAB (MSZ)	6,3300	0,16%	6,3200	6,3400	6,3000	11 118	70 279	16:54
MOVIEGAME (MOV)	13,6400	-2,01%	13,5200	13,9000	13,5200	3 780	51 801	16:50
MURAPOL (MUR)	39,8500	0,00%	40,1500	40,6000	39,6500	4 756	190 990	16:50
MUZA (MZA)	(12,6500)	-	-	-	-	-	-	16:50
MWTRADE (MWT)	3,4800	0,58%	3,4800	3,4800	3,4800	28	97	16:50
NANOGROUP (NNG)	2,6350	-2,23%	2,7000	2,7000	2,6350	9 967	26 304	16:51
NEUCA (NEU)	657,0000	0,31%	660,0000	661,0000	655,0000	1 128	742 009	16:54
NEWAG (NWG)	74,3000	1,09%	73,4000	74,4000	72,7000	5 905	436 311	16:50
NEXITY (NXG)	2,3400	6,36%	2,3200	2,4400	2,2000	1 292	2 965	16:50
NOCTILUCA (NCL)	106,0000	0,47%	105,5000	106,5000	103,0000	11 216	1 181 763	16:52
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	16:50
NOVAVISGR (NVG)	1,2800	-2,14%	1,3200	1,3200	1,2700	44 735	57 256	16:50
NOVITA (NVT)	99,6000	3,32%	96,4000	99,6000	96,4000	64	6 335	16:50
NTCAPITAL (NTC)	0,6160	0,00%	0,5960	0,6240	0,5960	16 563	10 066	16:50
NTTSYSTEM (NTT)	10,8000	1,41%	10,7500	10,8500	10,7500	1 103	11 884	16:50
ODLEWNIE (ODL)	8,8800	-0,67%	8,9200	8,9200	8,5200	2 098	18 248	16:50
ONDE (OND)	9,9500	-0,10%	9,9600	10,0000	9,8000	17 254	171 244	16:55
ONESANO (ONO)	0,8960	-0,44%	0,9000	0,9000	0,8800	2 757	2 450	16:50
OPONEO.PL (OPN)	92,0000	0,88%	91,4000	92,0000	91,0000	896	82 111	16:50
OPTEAM (OPM)	3,8000	-1,04%	3,7800	3,8000	3,7800	366	1 384	16:51
ORANGEPL (OPL)	8,6420	0,14%	8,6500	8,7980	8,5820	1 145 103	9 967 158	16:55
ORCOGROUP (OPG)	4,4000	-9,47%	4,8600	4,8600	4,4000	1 051	4 686	16:50
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	30	1 134	15:30
OTLOG (OTS)	14,1200	-0,98%	14,1200	14,1400	13,3000	2 892	39 936	16:52
OTMUCHOW (OTM)	5,0000	-0,40%	5,0200	5,0200	5,0000	917	4 595	16:50
PAMAPOL (PMP)	2,5200	-0,79%	2,5200	2,5200	2,5200	668	1 683	16:50
PANOVA (NVA)	16,1000	1,90%	16,1000	16,1000	16,1000	10	161	16:50
PASSUS (PAS)	70,8000	-3,01%	73,0000	74,0000	68,4000	4 951	351 561	16:54
PATENTUS (PAT)	3,4700	-2,53%	3,4800	3,5500	3,4700	3 258	11 362	16:52
PBG	#0,0185	2,78%	-	-	-	-	-	13:43
PBSFINANSE (PBF)	0,4500	0,45%	0,4500	0,4500	0,4500	78 829	35 473	15:30
PCCEXOL (PCX)	2,6100	2,76%	2,5100	2,6700	2,5100	30 924	80 137	16:50
PCCROKITA (PCR)	70,1000	0,29%	70,0000	70,5000	69,8000	2 807	196 825	16:53
PCFGROUP (PCF)	5,0900	-7,45%	5,0200	5,2200	4,8100	143 843	728 694	16:50
PEKABEX (PBX)	16,7500	-0,89%	16,9000	16,9500	16,6500	915	15 377	16:51
PEKAO (PEO)	218,8000	2,96%	212,0000	223,0000	211,6000	976 481	213 463 963	16:55
PEPCO (PCO)	22,5100	-0,40%	22,6200	22,9800	22,4300	976 045	22 144 042	16:55
Reklama
PEPEES (PPS)	0,9000	0,56%	0,8950	0,9000	0,8650	24 186	21 370	16:50	Reklama
PGE	11,8950	-0,04%	11,9350	12,0400	11,8800	2 681 206	32 060 056	16:55
PGFGROUP (PGV)	0,5240	-4,38%	0,5600	0,5600	0,5240	20 117	10 804	16:50
PHARMENA (PHR)	3,6200	2,26%	3,5600	3,6400	3,5600	3 415	12 229	16:51
PHN	9,9800	-0,20%	9,8400	9,9800	9,8400	1 657	16 473	16:54
PHOTON (PEN)	3,0200	0,67%	3,0500	3,1000	3,0100	13 177	40 260	16:50
PKNORLEN (PKN)	82,8500	-1,76%	84,3300	84,6900	82,8100	1 970 914	164 760 673	16:55
PKOBP (PKO)	81,2200	2,29%	79,4000	82,1200	79,3000	4 205 320	340 892 297	16:55
PKPCARGO (PKP)	15,8000	2,00%	15,5000	15,9900	15,4900	48 375	761 442	16:54
PLAYWAY (PLW)	271,0000	0,00%	273,5000	273,5000	269,0000	4 106	1 110 290	16:55
PLAZACNTR (PLZ)	3,0000	1,18%	2,9650	3,0700	2,9100	9 677	28 857	16:50
PMPG (PGM)	2,0500	0,00%	2,0500	2,0500	2,0500	147	301	16:52
POLENERGIA (PEP)	60,0000	1,01%	59,4000	60,0000	59,4000	4 360	260 279	16:54
POLICE (PCE)	8,6600	-3,78%	9,0000	9,0000	8,4400	11 342	98 257	16:53
POLIMEXMS (PXM)	4,7650	0,95%	4,7000	4,8500	4,6700	339 078	1 619 583	16:55
POLTREG (PTG)	30,0000	0,00%	29,9000	30,0000	29,2000	3 268	97 804	16:50
POLWAX (PWX)	1,5750	-2,17%	1,6150	1,6150	1,5700	6 555	10 452	16:53
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	5	111	16:50
PROJPRZEM (PJP)	15,5000	-9,62%	17,1500	17,1500	15,5000	7 748	122 253	16:54
PROTEKTOR (PRT)	1,1050	-3,07%	1,0950	1,1600	1,0900	92 061	102 719	16:50
PTWP (PTW)	123,0000	8,85%	113,0000	136,0000	113,0000	1 027	126 582	16:54
PULAWY (ZAP)	48,9000	-1,41%	50,2000	50,2000	48,9000	686	33 604	16:50
PURE (PUR)	6,9200	-7,11%	7,4500	7,6450	6,8000	73 173	523 954	16:55
PZU	65,5000	3,18%	63,4600	65,8400	63,1600	2 582 778	168 486 935	16:55
QNATECHNO (QNA)	27,9000	-0,36%	28,2000	29,1000	27,3000	351	9 687	16:50
QUANTUM (QNT)	27,2000	-6,85%	27,0000	27,2000	27,0000	854	23 092	16:49
QUERCUS (QRS)	11,3500	-1,30%	11,5000	11,5000	11,3500	2 932	33 594	16:50
RAEN (RAE)	0,4325	-3,89%	0,4550	0,4550	0,4300	238 057	103 753	16:51
RAFAMET (RAF)	64,0000	-2,29%	64,5000	65,0000	60,0000	1 313	82 214	16:50
RAINBOW (RBW)	135,8000	0,74%	135,4000	136,5000	133,5000	37 446	5 052 956	16:55
RANKPROGR (RNK)	4,8200	0,42%	4,8250	4,8250	4,8200	143	690	16:50
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,4500	193	3 176	16:50
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	16:49
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,98%	1,0300	1,0300	1,0300	2	2	16:50
RELPOL (RLP)	5,1400	-0,77%	5,1400	5,1400	5,0400	1 659	8 489	16:52
REMAK (RMK)	13,3000	-0,37%	13,3000	13,3000	13,3000	7	93	16:50
RENDER (RND)	70,2000	-8,83%	78,0000	78,0000	70,2000	5 361	379 863	16:50
ROPCZYCE (RPC)	27,6000	4,15%	26,5000	27,6000	26,3000	1 758	46 948	16:50
RYVU (RVU)	30,8000	1,32%	30,5000	30,9500	30,2500	11 732	358 865	16:55
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,7000	0,00%	23,7000	23,8000	23,4000	3 567	83 888	16:52
SANPL (SPL)	549,6000	1,82%	538,6000	558,8000	534,0000	74 896	41 163 849	16:55
SANTANDER (SAN)	32,9850	2,52%	34,1000	34,1000	32,3950	1 423	46 567	16:53
SANWIL (SNW)	1,3900	-2,11%	1,3850	1,3900	1,3350	553	749	16:50
SCPFL (SCP)	154,6000	-0,26%	155,4000	156,6000	154,6000	1 520	236 497	16:53
SECOGROUP (SWG)	26,2000	-2,96%	27,0000	27,0000	26,2000	2	53	16:50
SEKO (SEK)	8,4200	-0,47%	8,4600	8,4600	8,4200	1 646	13 924	16:50
SELENAFM (SEL)	34,5000	0,00%	34,5000	34,8000	33,8000	4 368	149 193	16:55
SELVITA (SLV)	33,6000	-0,59%	34,2000	34,2000	32,9000	33 801	1 129 981	16:52
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4700	-0,21%	0,4610	0,4710	0,4580	31 783	14 643	16:53
SHOPER (SHO)	47,6000	-0,42%	47,6000	48,3000	47,1000	4 683	223 198	16:50
SILVAIR-REGS (SVRS)	7,0000	0,00%	7,0000	7,0000	7,0000	1 005	7 035	16:51
SILVANO (SFG)	#5,2000	-3,70%	-	-	-	-	-	16:51
SIMFABRIC (SIM)	1,6700	-0,95%	1,6300	1,6760	1,6200	1 520	2 489	16:50
SKARBIEC (SKH)	26,4000	-1,49%	26,7000	27,0000	26,2000	1 421	37 671	16:53
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	16:50
SNIEZKA (SKA)	79,8000	0,50%	79,4000	79,8000	78,2000	281	22 280	16:50
SOHODEV (SHD)	0,4100	-2,38%	0,4100	0,4100	0,4100	20 000	8 200	15:30
SONEL (SON)	17,3500	0,87%	17,3000	17,3500	17,1500	250	4 324	16:50
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	16:50
SPYROSOFT (SPR)	598,0000	-2,61%	612,0000	612,0000	598,0000	136	81 852	16:53
STALEXP (STX)	3,1150	-0,64%	3,1350	3,1400	3,1050	19 399	60 584	16:55
STALPROD (STP)	247,0000	0,00%	247,0000	249,0000	247,0000	72	17 812	16:53
STALPROFI (STF)	8,3400	0,00%	8,3400	8,3400	8,2400	5 997	49 715	16:50
STAPORKOW (ZUK)	3,0000	-1,32%	3,0600	3,0600	3,0000	7 990	24 004	16:51
Reklama
STARHEDGE (SHG)	0,3100	-0,64%	0,3100	0,3100	0,3100	11	3	15:30	Reklama
SUNEX (SNX)	7,3700	-0,14%	7,3800	7,3800	7,2900	3 256	23 795	16:50
SYGNITY (SGN)	112,0000	3,70%	109,5000	112,5000	109,5000	5 531	614 408	16:52
SYNEKTIK (SNT)	205,0000	-4,65%	215,0000	217,6000	201,2000	69 128	14 372 204	16:55
TALEX (TLX)	20,0000	-2,91%	20,6000	20,6000	20,0000	124	2 481	16:50
TARCZYNSKI (TAR)	117,5000	-0,84%	118,5000	118,5000	115,0000	760	89 254	16:50
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	557	54 029	16:50
TAURONPE (TPE)	8,2180	-1,46%	8,3440	8,4000	8,2000	1 133 723	9 400 905	16:55
TBULL (TBL)	3,7400	-8,78%	3,7400	3,7400	3,7400	36	135	15:30
TENDERHUT (THG)	6,2400	-3,11%	6,4000	6,4000	6,2400	36	226	16:50
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	115	83	16:50
TESGAS (TSG)	2,3400	1,74%	2,3500	2,3500	2,3400	587	1 374	16:50
TEXT (TXT)	57,0000	0,62%	57,0000	57,5000	55,9000	55 464	3 156 605	16:55
TORPOL (TOR)	38,7500	1,17%	38,3000	39,6000	37,9500	5 698	220 579	16:55
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,1400	-1,17%	10,1600	10,3800	10,0000	78 959	801 603	16:54
TRAKCJA (TRK)	2,2550	0,00%	2,2550	2,2800	2,2100	106 903	240 143	16:51
TRANSPOL (TRN)	4,0300	-0,49%	3,9900	4,0300	3,9900	2 299	9 214	16:50
TRITON (TRI)	#3,1200	-4,88%	-	-	-	-	-	16:32
TSGAMES (TEN)	80,2000	0,75%	79,7000	81,2000	79,0000	16 296	1 304 585	16:55
ULMA (ULM)	60,5000	2,54%	60,0000	60,5000	60,0000	344	20 663	16:50
ULTGAMES (ULG)	11,6500	-1,27%	11,8000	11,8000	11,5500	741	8 630	16:50
UNFOLD (UNF)	1,2100	5,22%	1,2100	1,2100	1,2100	10	12	16:50
UNIBEP (UNI)	10,8000	0,47%	10,7500	10,8000	10,3500	10 589	112 290	16:50
UNICREDIT (UCG)	279,1500	1,60%	278,0000	282,6500	278,0000	269	75 212	16:50
UNIMA (U2K)	8,3800	-1,87%	8,5800	8,7800	8,3800	2 329	19 798	16:50
UNIMOT (UNT)	148,0000	-0,67%	149,0000	149,4000	146,0000	1 396	206 476	16:50
URTESTE (URT)	51,4000	-1,15%	52,0000	53,0000	51,4000	38	1 988	16:50
VERCOM (VRC)	122,4000	0,33%	122,2000	123,0000	122,0000	1 968	241 541	16:54
VIGOPHOTN (VGO)	450,0000	0,67%	447,0000	456,0000	445,0000	102	45 925	16:55
VINDEXUS (VIN)	12,8000	0,00%	12,6000	12,9000	12,2500	6 149	78 530	16:50
VISTAL (VTL)	#0,3740	-37,67%	-	-	-	-	-	16:54
VIVID (VVD)	0,5440	-4,23%	0,5560	0,5700	0,5340	41 396	22 701	16:50
VOTUM (VOT)	45,0000	0,11%	45,0000	45,2000	44,7000	6 167	277 165	16:50
VOXEL (VOX)	178,0000	2,65%	174,0000	178,0000	173,4000	876	154 341	16:54
VRG	4,2600	0,24%	4,2500	4,2800	4,2000	68 300	290 798	16:50
WARIMPEX (WXF)	2,5900	1,97%	2,5400	2,5900	2,5100	4 100	10 391	16:50
WASKO (WAS)	1,7250	-2,54%	1,7450	1,7450	1,7250	2 900	5 036	16:50
WAWEL (WWL)	650,0000	0,93%	636,0000	650,0000	636,0000	50	32 472	16:50
WIELTON (WLT)	6,7200	0,30%	6,7100	6,8200	6,6000	173 762	1 167 000	16:53
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	7,1500	877	6 271	16:50
WIRTUALNA (WPL)	74,3000	-0,93%	74,9000	75,1000	73,6000	17 554	1 309 650	16:55
WITTCHEN (WTN)	18,0000	0,56%	17,9000	18,0000	17,6000	18 153	323 723	16:53
XPLUS (XPL)	3,7100	0,54%	3,6100	3,7100	3,6000	5 086	18 711	16:50
XTPL (XTP)	81,4000	1,37%	81,0000	81,4000	80,1000	228	18 378	16:52
XTRADEBDM (XTB)	78,3200	2,86%	76,1600	79,1000	76,1000	476 827	37 058 563	16:55
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6700	-0,23%	21,7000	21,9800	21,4800	3 371 815	73 635 207	16:55
ZAMET (ZMT)	0,8140	-0,73%	0,8180	0,8180	0,8120	7 684	6 271	16:54
ZEPAK (ZEP)	21,9500	5,02%	21,0000	22,0000	21,0000	36 266	785 497	16:53
ZREMB (ZRE)	7,0200	-3,70%	7,2900	7,2900	7,0000	35 856	254 203	16:51
ZUE	9,8600	-1,20%	9,8600	9,9800	9,8200	2 870	28 396	16:50

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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