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	104 120,41	-0,55%	104 745,86	105 315,63	104 062,25	104 691,71	1 663 442 512	16:45
WIG20	2 826,50	-0,66%	2 843,48	2 862,78	2 819,91	2 845,37	1 346 124 637	17:00
WIG30	3 667,57	-0,81%	3 699,04	3 721,51	3 667,57	3 697,59	1 515 587 713	17:00
mWIG40	8 006,21	0,34%	7 983,27	8 049,45	7 974,01	7 978,82	289 556 966	16:45
sWIG80	28 543,89	-0,87%	28 757,76	28 791,56	28 532,77	28 794,99	40 880 924	16:45
WIG-BANKI	16 282,88	-0,90%	16 369,44	16 532,37	16 266,60	16 431,56	489 436 538	16:45
WIG-BUDOW	8 111,72	-1,66%	8 241,14	8 259,39	8 103,23	8 248,40	25 277 550	16:45
WIG-CHEMIA	9 129,78	-1,71%	9 320,76	9 334,10	9 129,78	9 288,45	2 707 868	16:45
WIG-ENERG	4 401,70	1,09%	4 383,19	4 494,29	4 383,19	4 354,43	120 395 620	16:45
WIG-INFO	9 817,90	0,66%	9 820,64	9 876,14	9 734,85	9 753,56	26 738 266	16:45
WIG-MEDIA	7 203,69	0,18%	7 204,61	7 268,78	7 146,07	7 190,52	2 720 966	16:45
WIG-NRCHOM	5 298,51	-0,11%	5 313,83	5 360,41	5 222,23	5 304,20	8 119 529	16:45
WIG-PALIWA	9 003,70	0,19%	8 971,86	9 073,88	8 954,69	8 987,06	260 081 260	16:45
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 637 441 504	15:15
WIG-SPOZYW	3 081,15	-0,39%	3 101,10	3 101,88	3 044,74	3 093,36	883 997	16:45
WIG20lev	553,42	-1,67%	561,99	569,63	552,93	562,82	1 322 902 630	16:45
WIG20short	2 977,16	0,86%	2 954,69	2 978,45	2 934,67	2 951,89	1 322 902 630	16:45
GPWB-B1Y3Y	1 258,71	0,03%	1 258,98	1 258,98	1 258,71	1 258,36	-	16:45
GPWB-B1Y4Y	1 262,54	0,05%	1 262,97	1 262,97	1 262,54	1 261,97	-	16:45
GPWB-B1Y5Y	1 267,48	0,08%	1 268,03	1 268,03	1 267,48	1 266,46	-	16:45
GPWB-B3Y5Y	1 278,83	0,12%	1 279,60	1 279,60	1 278,83	1 277,30	-	16:45
GPWB-B5Y	1 269,92	0,19%	1 272,17	1 272,17	1 269,92	1 267,47	-	16:45
GPWB-BWZ	1 267,72	0,05%	1 267,33	1 267,72	1 267,33	1 267,04	-	16:45
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	403 658 522	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	289 734 153	11:00
mWIG40TR	12 330,62	0,34%	12 295,30	12 397,21	12 281,04	12 288,45	289 556 966	16:45
mWIG40TRlv	19 375,37	0,68%	19 264,74	19 583,95	19 220,07	19 245,31	289 556 966	16:45
mWIG40TRsh	2 332,65	-0,32%	2 339,37	2 342,09	2 319,97	2 340,18	289 556 966	16:45
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	40 980 906	11:00
sWIG80TR	44 019,26	-0,82%	44 349,08	44 401,20	44 002,11	44 383,75	40 880 924	16:45
WIG140	2 019,82	-0,55%	2 032,02	2 043,29	2 018,66	2 030,96	1 647 855 857	16:45
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 325 278 209	11:00
WIG20TR	6 057,82	-0,83%	6 103,58	6 145,76	6 055,16	6 108,37	1 322 902 630	16:45
WIG20TRlev	5 078,69	-1,67%	5 156,07	5 227,40	5 074,20	5 164,72	1 322 902 630	16:45
WIG20TRsht	2 790,34	0,85%	2 769,61	2 791,55	2 750,51	2 766,86	1 322 902 630	16:45
WIG30TR	7 737,69	-0,70%	7 795,61	7 842,97	7 732,01	7 792,55	1 485 209 177	16:45
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	948 308	15:15
WIGdiv	2 326,91	-0,38%	2 341,12	2 350,80	2 321,85	2 335,71	411 144 366	16:45
WIGdivplus	2 121,02	-0,62%	2 133,82	2 148,77	2 119,23	2 134,23	739 946 691	16:45
WIG.GAMES	18 132,27	-1,08%	18 306,32	18 371,36	18 054,62	18 330,89	41 566 462	16:45
WIG-GORNIC	4 269,63	0,31%	4 301,32	4 309,81	4 246,28	4 256,57	105 928 309	16:45
WIG-GRY	23 355,58	-1,63%	23 741,16	23 819,29	23 292,79	23 743,60	43 776 267	16:45
WIGind	17 124,89	-0,78%	17 300,65	17 329,75	17 118,73	17 259,41	16 016 022	16:45
WIG-LEKI	3 312,78	-1,27%	3 394,02	3 394,02	3 299,08	3 355,24	955 999	16:45
WIGmed	18 303,18	-0,18%	18 384,90	18 433,67	18 218,36	18 336,61	47 525 912	16:45
WIG-MOTO	8 661,19	2,56%	8 451,64	8 717,00	8 365,35	8 445,31	11 405 193	16:45
WIG.MS-BAS	17 265,81	1,22%	17 093,18	17 548,24	17 093,18	17 057,34	210 635 176	16:45
WIG.MS-ECM	8 757,65	-1,01%	8 857,43	8 886,87	8 741,28	8 847,15	172 131 306	16:45
WIG.MS-FIN	19 709,75	-1,43%	19 957,46	20 074,65	19 704,13	19 996,37	508 028 849	16:45
WIG-ODZIEZ	11 307,43	0,32%	11 297,06	11 541,77	11 236,82	11 271,92	146 520 803	16:45
WIGtechTR	18 656,27	-0,07%	18 708,36	18 791,93	18 581,97	18 669,63	131 343 119	16:45
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	515 599	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,39%	2,5600	2,5800	2,5300	9 113	23 162	16:34	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	15:30
11BIT (11B)	211,8000	0,19%	213,4000	214,2000	207,0000	19 280	4 062 089	16:45
3RGAMES (3RG)	0,8100	-2,64%	0,8200	0,8360	0,8100	42 463	34 747	16:43
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	64 114	275 782	16:28
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	1 823	176 592	16:42
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	690	20 605	16:37
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	7 075	165 544	16:31
ADIUVO (ADV)	0,9200	0,44%	0,9180	0,9300	0,8860	30 178	27 202	16:39
AGORA (AGO)	9,8000	0,00%	9,8000	10,1000	9,7800	27 397	271 598	16:12
AGROTON (AGT)	4,7600	-1,65%	4,7500	4,7900	4,7500	1 176	5 593	16:26
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	15:48
AILLERON (ALL)	19,9600	1,32%	19,9000	20,4000	19,6800	19 247	381 554	16:23
AIRWAY (AWM)	0,4075	-2,98%	0,4200	0,4485	0,3855	2 251 160	943 568	16:42
ALIOR (ALR)	93,1200	-1,56%	94,4600	95,5200	93,0000	349 786	33 033 680	16:45
ALLEGRO (ALE)	33,9600	-1,82%	34,5000	34,8400	33,9250	1 911 057	65 331 054	16:45
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1800	0,93%	2,1700	2,1800	2,1600	2 304	5 002	16:37
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 766	100 231	16:45
AMICA (AMC)	58,6000	-0,17%	59,3000	59,7000	58,6000	1 353	79 663	16:00
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	15:30
AMREST (EAT)	15,6200	-0,89%	15,8000	15,9000	15,6200	40 716	640 056	16:44
ANSWEAR (ANR)	27,8000	-2,97%	28,6500	28,8000	27,8000	12 547	351 883	16:45
APATOR (APT)	19,6600	-1,70%	19,9200	19,9600	19,6200	5 263	103 977	16:43
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	1 889	34 477	15:58
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 755	9 038	15:27
ARCHICOM (ARH)	43,3000	-0,69%	43,7000	44,0000	43,3000	1 350	59 156	16:19
ARCTIC (ATC)	10,8000	0,00%	10,7200	11,1400	10,7200	93 725	1 028 746	16:40
ARLEN (ARL)	36,3050	-0,26%	36,5500	36,9500	36,0650	37 300	1 364 640	16:45
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 220	96 114	16:31
ASBIS (ASB)	25,1200	2,36%	24,8200	25,3200	24,6600	191 455	4 795 624	16:45
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	86,6000	-1,59%	87,0000	87,0000	84,2000	878	75 658	16:11
ASSECOPOL (ACP)	205,4000	1,58%	203,0000	205,8000	202,0000	80 656	16 473 768	16:44
ASSECOSEE (ASE)	81,0000	1,89%	81,0000	84,5000	79,7000	5 026	410 967	16:45
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 975	345 785	16:43
ATAL (1AT)	64,1000	-0,47%	64,7000	64,8000	63,9000	7 979	511 894	16:45
ATENDE (ATD)	3,2600	-0,61%	3,2800	3,2800	3,1800	16 418	52 653	16:35
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	14:50
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	14:31
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 715	14 075	16:28
ATREM (ATR)	36,3000	2,54%	35,4000	36,3000	34,8000	6 377	225 387	16:44
AUTOPARTN (APR)	20,5000	-0,49%	20,5500	21,0000	20,2500	241 093	4 954 439	16:45
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 120,0000	-1,58%	3 145,0000	3 190,0000	3 105,0000	5 483	17 241 300	16:45
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7200	2,16%	4,7200	4,7400	4,6600	4 724	22 277	16:21
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	15:12
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	9 357	971 636	16:45
BIOMAXIMA (BMX)	14,4500	-1,70%	14,7000	14,7500	14,2500	7 630	111 012	16:19
BIOMEDLUB (BML)	5,1600	-1,71%	5,2200	5,2500	5,0500	90 689	467 047	16:44
BIOPLANET (BIP)	19,0000	2,70%	18,4000	19,0000	18,4000	147	2 739	16:14
BIOTON (BIO)	4,0700	-0,25%	4,1700	4,1700	4,0500	10 134	41 557	16:45
BLOOBER (BLO)	28,0500	-1,75%	28,5000	28,8000	27,9000	8 219	232 641	16:45
BNPPPL (BNP)	108,0000	1,41%	106,5000	108,0000	105,0000	2 321	248 358	16:45
BOGDANKA (LWB)	23,8500	1,71%	23,5000	24,0000	23,1000	37 389	883 749	16:44
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,3800	-4,20%	6,6600	6,7200	6,3600	217 456	1 411 651	16:45
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	10 817	111 190	16:42
BOWIM (BOW)	4,7700	-0,21%	4,7800	4,7800	4,7000	2 848	13 480	16:41
BRAND24 (B24)	55,8000	0,36%	55,8000	55,8000	54,0000	26	1 443	16:37
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	542,0000	-2,73%	552,4000	557,2000	541,4000	34 085	18 722 512	16:45
BUMECH (BMC)	8,2700	-0,96%	8,3300	8,4900	8,2300	6 315	52 731	16:42
CAPITAL (CPA)	0,2400	9,09%	0,2300	0,2400	0,2300	3 300	782	15:30
CAPITEA (CAP)	0,4660	-0,11%	0,4665	0,4675	0,4560	120 182	55 609	16:45
CAPTORTX (CTX)	34,8000	3,26%	33,7000	34,8000	33,7000	8 678	297 612	16:45
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	14:20
CCC	202,4000	-1,03%	204,2000	204,9000	200,9000	196 983	39 960 638	16:45
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	275,8000	-1,78%	278,0000	282,4000	274,4000	128 762	35 849 768	16:45
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	26 975	135 707	15:46
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	15:56
CIGAMES (CIG)	2,2300	-0,89%	2,2300	2,2450	2,2000	78 210	173 713	16:44
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,7000	-1,30%	23,3000	23,3000	22,5500	12 063	275 728	16:44
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	15:40
COALENERG (CLE)	1,8400	1,66%	1,8450	1,8500	1,7900	33 021	60 348	16:45
COGNOR (COG)	7,4850	-1,25%	7,5800	7,5800	7,3700	18 387	137 678	16:45
COLUMBUS (CLC)	7,0300	-7,38%	7,5900	7,5900	6,9000	206 119	1 462 297	16:45
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	967	233 010	16:44
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	94 575	94 103	16:35
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	29 391	15 248	16:42
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,88%	459,0000	459,0000	440,0000	472	213 770	16:40
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	6 424	1 860 588	16:39
CYBERFLKS (CBF)	167,0000	-1,53%	169,4000	170,0000	165,4000	3 191	538 024	16:44
CYFRPLSAT (CPS)	17,5900	-0,26%	17,5000	17,8750	17,4100	766 496	13 518 442	16:45
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,3000	4,80%	37,3000	40,3000	36,0000	50 140	1 872 206	16:42
DATAWALK (DAT)	115,0000	0,44%	115,4000	117,5200	113,0000	7 188	830 312	16:45
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	59	735	15:26
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 232	102 175	16:44
DECORA (DCR)	76,4000	-1,55%	77,4000	78,0000	75,8000	686	53 033	16:07
DEKPOL (DEK)	64,2000	1,90%	63,0000	64,2000	62,6000	1 986	125 906	16:42
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:03
DEVELIA (DVL)	7,7300	0,39%	7,7000	7,8300	7,3700	716 329	5 399 478	16:45
DGA	17,1000	6,21%	16,8500	17,9500	16,8000	1 511	25 730	16:31
DIAG (DIA)	166,9500	-0,15%	165,1500	169,3000	165,1000	14 826	2 489 996	16:44
DIGITANET (DIG)	82,4000	0,49%	82,4000	83,0000	81,0000	2 471	203 670	16:45
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 634	24 446	14:37
DINOPL (DNP)	521,6000	-0,84%	528,2000	530,6000	519,8000	117 508	61 852 157	16:45
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	236,0000	-0,84%	236,0000	244,5000	232,5000	5 695	1 354 855	16:43
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	432	9 176	16:30
ECBSA (ECB)	34,4000	11,87%	31,1500	35,8500	30,3000	9 194	307 192	16:45
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	14 929	73 799	16:44
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	14:13
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,5500	-1,65%	48,1500	48,3500	47,3000	13 789	659 758	16:42
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	5 660	14 152	16:36
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	1,45%	2,7600	2,8000	2,7600	1 350	3 736	15:30
ENEA (ENA)	20,5400	5,01%	19,8500	21,2200	19,7200	1 525 764	31 708 049	16:45
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	11,9400	-0,83%	12,1000	12,1200	11,9400	20 209	243 845	16:45
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	647	1 371	16:19
ENTER (ENT)	57,0000	-1,89%	58,0000	58,0000	56,4000	4 932	281 216	16:45
EQUNICO (EQU)	0,8200	0,00%	0,8200	0,8200	0,7720	17 105	13 795	15:07
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	12 302	426 977	16:45
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	34,9000	694	24 644	16:39
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1400	-5,86%	5,4200	5,5400	5,0000	289 971	1 520 161	16:45
EUROCASH (EUR)	8,4800	-2,02%	8,6550	8,6550	8,4000	164 128	1 389 933	16:45
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,48%	20,9000	21,0000	20,8000	920	19 216	15:35
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	922	25 803	15:43
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,0000	-4,35%	11,5000	11,5000	10,9500	2 591	28 485	16:23
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	5 299	194 902	16:45
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	15:35
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	16 576	486 729	16:32
Reklama
GAMEOPS (GOP)	16,5000	-1,08%	16,6800	16,6800	16,2000	1 602	26 386	16:26	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 782	73 685	16:38
GENOMTEC (GMT)	6,8500	1,48%	6,7500	7,0000	6,6900	29 711	201 893	16:35
GETIN (GTN)	0,8280	-0,12%	0,8490	0,8500	0,8190	3 197 469	2 674 457	16:43
GIGROUP (GIG)	2,0900	-10,30%	2,3000	2,3000	2,0000	73 686	153 137	16:36
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,0000	-0,87%	51,0500	51,7500	51,0000	24 574	1 264 273	16:45
GREENX (GRX)	1,7380	-1,25%	1,7700	1,7700	1,7200	206 864	360 423	16:44
GRENEVIA (GEA)	2,5600	1,59%	2,5500	2,6150	2,5100	93 589	240 814	16:41
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	22,8000	-2,56%	23,4600	23,5000	22,8000	94 449	2 186 673	16:44
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	24 189	1 511 818	16:36
GTC	3,9900	-1,97%	4,0600	4,0600	3,9500	2 631	10 545	16:34
HANDLOWY (BHW)	120,4000	0,84%	119,6000	121,4000	119,4000	74 694	9 002 290	16:45
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	89	523	16:37
HELIO (HEL)	27,5000	2,23%	26,9000	27,5000	26,9000	2 022	54 981	16:43
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 307	3 402	16:37
HUUUGE-S144 (HUGE)	18,0800	-0,11%	18,1000	18,1400	17,9000	17 433	313 864	16:45
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3000	-0,75%	26,6000	28,5000	25,9000	11 220	296 784	16:39
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,1000	-0,66%	30,1000	30,8000	29,9000	1 470	44 260	16:33
IMMOBILE (GKI)	3,0400	3,40%	2,9800	3,1000	2,9000	18 753	56 320	16:13
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9200	-2,00%	3,9900	4,0000	3,8100	25 980	102 059	16:23
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	2 721	5 272	15:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	311,5000	0,00%	311,0000	314,5000	308,5000	3 742	1 163 640	16:45
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	676	4 888	16:23
INSTALKRK (INK)	40,0000	-1,23%	40,5000	40,5000	40,0000	643	25 792	15:58
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1900	0,00%	2,1800	2,2400	2,1800	2 478	5 496	16:21
INTERCARS (CAR)	584,0000	4,10%	560,0000	585,0000	556,0000	11 255	6 435 919	16:45
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	15:46
INTROL (INL)	7,0800	1,14%	7,1200	7,1200	6,8800	908	6 331	16:07
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	14:37
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6300	4 585	12 213	16:44
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	15:38
JSW	21,3400	-0,51%	21,5500	21,8400	21,2100	266 525	5 720 216	16:45
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 893	5 453	16:36
KCI	0,8640	1,65%	0,8580	0,8640	0,8440	32 983	28 295	16:16
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	16,8200	-1,06%	17,4600	17,5200	16,8200	10 982	188 950	16:36
KETY (KTY)	889,0000	-0,67%	894,5000	908,0000	889,0000	7 597	6 828 273	16:45
KGHM (KGH)	129,4500	0,43%	128,2000	130,6500	128,2000	764 985	99 232 431	16:45
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	774	11 171	16:12
KINOPOL (KPL)	16,6500	0,00%	16,6000	16,9000	16,6000	9 359	156 671	16:00
KOGENERA (KGN)	57,0000	-0,52%	57,3000	57,4000	56,9000	3 646	208 166	16:38
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,9000	-7,23%	6,2800	6,2800	5,3400	102 760	590 712	16:42
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9520	-2,66%	0,9460	0,9740	0,9240	2 923	2 724	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	-1,69%	862,0000	864,0000	816,0000	66	54 780	16:42
KRUK (KRU)	398,0000	-0,92%	404,0000	406,7000	397,5000	29 284	11 742 720	16:45
KRVITAMIN (KVT)	9,8200	1,66%	9,6400	9,8200	9,5800	3 118	30 185	16:44
KSGAGRO (KSG)	2,8500	-2,73%	2,9000	2,9600	2,8500	5 980	17 174	16:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	15:01
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	15:58
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	14:45
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	15:51	Reklama
LPP	14 850,0000	1,23%	14 700,0000	15 250,0000	14 700,0000	6 691	99 999 220	16:45
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6450	-4,58%	9,0500	9,0500	8,6100	771 634	6 723 303	16:45
MABION (MAB)	9,7600	-1,31%	9,9000	9,9000	9,7500	11 506	112 833	16:41
MAKARONPL (MAK)	19,3000	-0,21%	19,1000	19,4000	19,0400	3 444	66 210	16:17
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	18 344	143 060	16:45
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	15:31
MBANK (MBK)	785,2000	-1,60%	780,6000	818,6000	780,6000	28 184	22 717 441	16:45
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,1000	-0,37%	27,0000	27,3000	26,9000	2 904	78 778	16:41
MDIENERGIA (MDI)	1,2200	2,09%	1,1950	1,2450	1,1950	158	190	16:42
MEDICALG (MDG)	24,6000	-0,81%	24,8500	25,5000	24,5000	11 678	289 485	16:45
MEDINICE (ICE)	7,9000	-0,88%	8,0000	8,0000	7,9000	6 414	50 949	16:39
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 010	57 209	15:19
MERCATOR (MRC)	45,9000	-1,71%	46,6500	46,7000	45,8000	3 697	170 456	16:37
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 682	61 244	16:26
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	23 471	42 439	16:19
MILLENNIUM (MIL)	14,3600	0,42%	14,3500	14,6600	14,3200	1 252 527	18 163 855	16:45
MIRACULUM (MIR)	0,8600	2,63%	0,8380	0,8600	0,8360	24 010	20 418	16:36
MIRBUD (MRB)	13,3800	-1,98%	13,6300	13,7300	13,3200	115 735	1 563 209	16:45
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	15:51
MLSYSTEM (MLS)	17,0200	-1,62%	17,3000	17,4800	16,6000	10 447	177 700	16:41
MOBRUK (MBR)	288,0000	2,86%	280,0000	288,0000	280,0000	5 993	1 695 838	16:45
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,64%	31,3000	31,6200	31,0200	7 542	237 638	16:37
MOLECURE (MOC)	5,5500	3,16%	5,3800	5,5800	5,3800	32 372	176 816	16:41
MONNARI (MON)	4,7200	-1,46%	4,7000	4,8400	4,7000	6 671	31 518	16:17
MOSTALPLC (MSP)	15,3500	-0,65%	15,4500	15,4500	15,2000	157	2 394	16:31
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 276	10 159	16:31
MOSTALZAB (MSZ)	5,8500	2,09%	5,8100	5,9000	5,7500	22 856	133 446	16:38
MOVIEGAME (MOV)	14,8400	-2,11%	15,2000	15,2000	14,8400	2 061	30 986	16:41
MURAPOL (MUR)	39,2000	0,26%	39,2500	39,4500	39,1000	1 876	73 766	16:39
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6450	1,73%	2,5950	2,7000	2,5350	91 239	235 588	16:32
NEUCA (NEU)	687,0000	-1,01%	699,0000	700,0000	687,0000	784	545 631	16:41
NEWAG (NWG)	71,7000	-1,78%	72,6000	73,0000	70,3000	3 408	244 024	16:39
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	97,6000	-2,40%	100,0000	100,5000	97,4000	962	94 454	16:40
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 666	39 016	16:25
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	15:57
NTCAPITAL (NTC)	0,6400	-1,23%	0,6520	0,6600	0,6320	37 269	24 241	16:41
NTTSYSTEM (NTT)	10,2000	0,00%	9,3000	10,2000	9,3000	8 335	79 695	16:41
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0200	5 721	51 722	16:27
ONDE (OND)	9,9000	-0,70%	10,0200	10,0800	9,8500	17 445	173 374	16:43
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	14:20
OPONEO.PL (OPN)	91,0000	-2,36%	93,8000	93,8000	91,0000	220	20 262	16:13
OPTEAM (OPM)	3,9000	0,52%	3,8800	3,9000	3,7400	1 270	4 914	16:31
ORANGEPL (OPL)	9,2180	0,85%	9,0820	9,3420	9,0820	894 202	8 293 382	16:45
ORCOGROUP (OPG)	4,6000	-2,13%	4,7000	4,7000	4,2400	6 502	28 740	16:00
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	15:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	991	15 459	15:04
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	69	354	15:51
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	14:29
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	4 438	237 943	16:22
PATENTUS (PAT)	3,6300	1,97%	3,6800	3,7200	3,5400	6 368	23 156	16:35
PBG	#0,0185	2,78%	-	-	-	-	-	14:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7300	1,11%	2,6900	2,7500	2,6900	20 283	55 171	16:10
PCCROKITA (PCR)	66,3000	0,30%	66,2000	66,5000	65,8000	7 651	505 842	16:41
PCFGROUP (PCF)	5,2000	-0,95%	5,1000	5,3300	5,0600	69 374	360 354	16:44
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	181,9000	-1,68%	184,3500	186,0500	181,5000	649 055	119 510 422	16:45	Reklama
PEPCO (PCO)	21,5400	-0,51%	21,1000	21,7000	20,6200	1 287 285	27 644 719	16:45
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,5300	1,10%	11,4250	11,8500	11,4250	3 985 257	46 529 746	16:45
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	301	1 017	15:39
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	7 656	76 418	14:39
PHOTON (PEN)	3,2700	-2,10%	3,4000	3,4000	3,2400	14 936	49 387	16:24
PKNORLEN (PKN)	82,2000	0,12%	82,0000	82,9100	81,6100	3 170 351	261 386 350	16:45
PKOBP (PKO)	74,5600	-0,90%	75,2400	75,6000	74,5600	3 289 841	247 181 538	16:45
PKPCARGO (PKP)	15,8900	-0,06%	15,9000	16,4000	15,8500	99 522	1 599 248	16:45
PLAYWAY (PLW)	320,0000	-0,31%	321,0000	321,5000	317,0000	2 043	653 006	16:45
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	1 000	2 490	15:14
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	14:32
POLENERGIA (PEP)	59,4000	-1,98%	60,8000	60,8000	59,0000	11 984	718 278	16:43
POLICE (PCE)	9,1800	0,88%	9,1200	9,1800	9,0200	114	1 036	16:24
POLIMEXMS (PXM)	4,7100	-0,84%	4,7500	4,8200	4,6700	187 670	883 798	16:44
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 630	50 946	14:56
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	10 562	14 317	14:58
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1100	-93,66%	-	-	-	-	-	16:15
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	488	47 964	16:42
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	16:01
PURE (PUR)	5,0300	-8,55%	5,4900	5,4900	4,7540	154 527	773 133	16:45
PZU	61,7200	-2,03%	63,0000	63,3400	61,7200	1 043 571	65 303 516	16:45
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	15:30
QUERCUS (QRS)	10,2500	-2,38%	10,5000	10,6000	10,2500	4 024	41 870	16:19
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	14:53
RAFAKO (RFK)	0,2015	0,25%	0,2010	0,2040	0,1986	1 082 826	217 576	16:40
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,6000	-1,32%	136,4000	136,7000	130,2000	88 677	11 835 904	16:45
RANKPROGR (RNK)	4,0000	-3,26%	4,0900	4,0900	3,9550	14 283	57 356	16:23
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	117,0000	-0,43%	117,5000	119,5000	117,0000	4 261	502 347	16:35
ROPCZYCE (RPC)	28,2000	8,88%	25,9000	28,2000	25,9000	4 671	126 417	16:36
RYVU (RVU)	32,1500	-0,16%	32,2000	32,4000	31,7000	15 935	511 697	16:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-1,31%	22,9000	22,9000	22,6000	55	1 258	16:31
SANPL (SPL)	486,7000	-1,40%	495,2000	498,0000	485,5000	77 294	38 036 791	16:45
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	14:29
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	149,0000	-0,40%	149,6000	149,6000	146,0000	765	113 063	16:44
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	3 406	29 238	16:40
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	842	30 796	16:25
SELVITA (SLV)	29,0000	-3,97%	30,3000	30,4000	28,1000	31 643	932 353	16:44
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	0,61%	0,4980	0,5100	0,4820	94 902	46 771	15:53
SHOPER (SHO)	49,3000	-0,60%	50,0000	50,0000	49,0000	10 284	507 108	16:44
SILVAIR-REGS (SVRS)	5,8500	-0,85%	5,8000	5,8500	5,5000	4 054	22 491	16:39
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,7280	4,73%	1,6900	1,7300	1,6880	3 075	5 249	16:20
SKARBIEC (SKH)	27,1000	1,50%	26,8000	27,1000	26,8000	475	12 860	16:33
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	26	2 158	16:26
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	15:30
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	622	9 845	16:45
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	93	53 658	15:44
STALEXP (STX)	3,0700	-0,65%	3,0600	3,1100	3,0600	71 996	222 121	16:44
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	513	125 708	16:39
Reklama
STALPROFI (STF)	8,6200	0,47%	8,6000	8,7400	8,5800	1 911	16 500	16:36	Reklama
STAPORKOW (ZUK)	3,2800	-2,96%	3,2800	3,2800	3,2800	4	13	15:12
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	16:01
SUNEX (SNX)	6,9800	0,29%	6,9600	7,0100	6,9200	3 973	27 610	16:36
SYGNITY (SGN)	112,0000	-2,18%	115,0000	115,0000	110,0000	2 195	248 835	16:25
SYNEKTIK (SNT)	194,9000	3,67%	190,2000	195,0000	180,2000	198 618	37 520 906	16:45
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	122,5000	0,82%	121,5000	122,5000	118,5000	564	68 134	16:40
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4640	0,62%	8,4000	8,6900	8,3100	3 236 343	27 597 201	16:44
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	16:27
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	168	122	16:09
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	58,7500	-0,68%	59,1500	59,5000	58,2500	86 715	5 108 814	16:44
TORPOL (TOR)	37,8000	0,53%	37,6000	38,4500	37,5000	13 314	504 466	16:45
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6000	-0,23%	8,6400	8,7100	8,5400	67 774	584 772	16:44
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	55 871	123 379	16:38
TRANSPOL (TRN)	4,2500	-4,92%	4,4700	4,4700	4,2300	10 852	46 308	16:12
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	15:30
TSGAMES (TEN)	85,5000	-1,84%	87,1000	87,2000	85,0000	15 302	1 314 923	16:42
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	126	1 378	16:30
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,8000	10,4000	3 651	38 881	14:21
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	14:17
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,2000	908	129 086	16:40
URTESTE (URT)	48,5000	-4,90%	52,0000	55,0000	48,5000	1 114	55 526	16:12
VERCOM (VRC)	120,8000	-0,17%	121,0000	122,0000	119,4000	932	112 491	16:42
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,1500	1,83%	11,1000	11,1500	10,9500	1 907	20 933	16:03
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	1,95%	0,5180	0,5240	0,5160	4 323	2 241	16:27
VOTUM (VOT)	44,7500	1,70%	44,7500	45,1500	44,0500	14 685	657 725	16:43
VOXEL (VOX)	161,2000	0,50%	159,2000	161,4000	159,0000	2 389	383 556	16:38
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	17 347	64 598	15:43
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7850	-2,46%	1,8350	1,8350	1,7850	5 520	9 952	16:38
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	15:43
WIELTON (WLT)	6,0400	-1,31%	6,1200	6,1400	5,9800	101 847	616 636	16:39
WIKANA (WIK)	7,1000	4,41%	6,8000	7,1000	6,5500	3 187	21 780	15:54
WINVEST (WIS)	0,3200	-8,05%	0,3000	0,3200	0,3000	10 700	3 270	15:30
WIRTUALNA (WPL)	80,1000	0,38%	80,0000	81,2000	78,8000	22 871	1 819 749	16:39
WITTCHEN (WTN)	19,2200	0,84%	19,0400	19,3000	18,9800	6 229	119 303	16:38
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,4000	-2,05%	82,7000	82,7000	81,3000	457	37 366	16:45
XTRADEBDM (XTB)	79,7400	-2,11%	81,5000	82,2200	79,6200	536 494	43 600 077	16:45
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,6900	0,23%	21,7000	22,0600	21,5500	739 407	16 121 852	16:45
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	4 324	3 658	16:09
ZEPAK (ZEP)	23,2500	-19,69%	27,5000	27,5000	23,0500	485 870	11 709 843	16:45
ZREMB (ZRE)	7,2100	-1,10%	7,3400	7,4000	7,2000	19 769	143 325	16:45
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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