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	105 565,32	-0,59%	106 048,81	106 199,77	104 938,94	106 187,44	959 372 154	16:25
WIG20	2 864,94	-0,77%	2 876,59	2 886,17	2 844,21	2 887,17	819 105 779	16:40
WIG30	3 723,28	-0,72%	3 744,16	3 749,29	3 697,18	3 750,42	890 880 091	16:40
mWIG40	8 057,85	-0,60%	8 093,56	8 108,12	8 035,41	8 106,80	121 167 179	16:25
sWIG80	28 804,00	-0,02%	28 837,30	28 855,74	28 728,71	28 809,75	46 625 530	16:25
WIG-BANKI	16 796,72	-0,69%	16 896,27	16 981,79	16 612,78	16 914,09	251 978 205	16:25
WIG-BUDOW	8 135,08	-0,96%	8 244,41	8 260,62	8 097,36	8 213,72	14 431 606	16:25
WIG-CHEMIA	9 200,52	0,12%	9 197,62	9 297,65	9 130,78	9 189,94	3 085 818	16:25
WIG-ENERG	4 384,04	-0,28%	4 385,74	4 398,30	4 345,09	4 396,22	24 449 591	16:25
WIG-INFO	10 370,90	1,45%	10 231,75	10 370,90	10 149,05	10 223,00	33 191 362	16:25
WIG-MEDIA	7 392,34	-0,83%	7 530,52	7 541,17	7 347,38	7 454,43	1 430 267	16:25
WIG-NRCHOM	5 279,78	-0,18%	5 309,97	5 352,11	5 265,95	5 289,36	2 494 505	16:25
WIG-PALIWA	9 232,47	0,24%	9 238,24	9 238,24	9 142,46	9 210,48	87 261 175	16:25
WIG-Poland	110 176,31	-0,72%	109 957,67	110 176,31	109 957,67	110 969,96	945 291 334	15:15
WIG-SPOZYW	3 041,53	-0,81%	3 074,98	3 075,07	3 033,78	3 066,25	489 701	16:25
WIG20lev	570,90	-1,41%	574,71	578,55	561,72	579,04	778 452 589	16:25
WIG20short	2 931,74	0,72%	2 922,15	2 954,80	2 912,49	2 910,67	778 452 589	16:25
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	146 633 467	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	121 363 136	11:00
mWIG40TR	12 463,53	-0,30%	12 518,77	12 541,29	12 428,82	12 501,19	121 167 179	16:25
mWIG40TRlv	19 783,62	-0,62%	19 959,54	20 031,26	19 673,08	19 906,10	121 167 179	16:25
mWIG40TRsh	2 309,02	0,33%	2 298,85	2 315,41	2 294,70	2 301,50	121 167 179	16:25
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	46 673 796	11:00
sWIG80TR	44 466,13	-0,02%	44 517,54	44 546,00	44 349,90	44 475,00	46 625 530	16:25
WIG140	2 047,86	-0,60%	2 057,40	2 060,37	2 035,50	2 060,13	946 245 298	16:25
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	780 429 455	11:00
WIG20TR	6 154,99	-0,70%	6 175,76	6 195,95	6 105,89	6 198,11	778 452 589	16:25
WIG20TRlev	5 239,31	-1,40%	5 274,92	5 309,54	5 155,11	5 313,92	778 452 589	16:25
WIG20TRsht	2 747,49	0,72%	2 738,35	2 769,10	2 729,46	2 727,81	778 452 589	16:25
WIG30TR	7 851,22	-0,69%	7 892,57	7 903,38	7 793,53	7 905,77	846 187 324	16:25
WIG-CEE	2 454,13	-0,08%	2 456,30	2 456,30	2 454,13	2 456,07	456 764	15:15
WIGdiv	2 356,14	-0,03%	2 364,17	2 369,80	2 350,97	2 356,90	169 753 608	16:25
WIGdivplus	2 151,84	-0,68%	2 169,70	2 174,47	2 143,22	2 166,62	387 166 353	16:25
WIG.GAMES	18 023,99	0,43%	17 861,09	18 025,62	17 826,17	17 947,59	33 208 030	16:25
WIG-GORNIC	4 379,73	-2,04%	4 421,76	4 431,79	4 340,02	4 471,00	101 684 946	16:25
WIG-GRY	22 919,46	0,03%	22 740,44	22 949,77	22 740,44	22 911,97	35 852 528	16:25
WIGind	17 342,52	0,18%	17 361,90	17 363,29	17 239,19	17 311,77	19 283 251	16:25
WIG-LEKI	3 426,65	-0,20%	3 419,52	3 438,34	3 393,67	3 433,68	1 937 589	16:25
WIGmed	18 458,13	-0,43%	18 562,28	18 562,28	18 423,07	18 537,51	19 063 113	16:25
WIG-MOTO	8 740,31	-0,46%	8 779,28	8 800,28	8 671,21	8 781,07	1 373 170	16:25
WIG.MS-BAS	17 379,13	-1,09%	17 492,79	17 498,65	17 268,78	17 570,85	122 647 866	16:25
WIG.MS-ECM	8 805,58	-0,06%	8 800,39	8 820,44	8 712,22	8 811,19	145 469 159	16:25
WIG.MS-FIN	20 150,30	-1,11%	20 230,03	20 434,12	19 959,46	20 375,73	297 066 015	16:25
WIG-ODZIEZ	11 242,04	-0,38%	11 243,07	11 252,10	11 101,10	11 285,21	71 963 074	16:25
WIGtechTR	18 873,40	0,09%	18 841,22	18 877,47	18 765,21	18 856,82	81 141 476	16:25
WIG-Ukrain	571,75	-0,67%	574,17	574,17	571,75	575,59	228 048	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	5 702	15 049	13:50	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	208,4000	-0,67%	211,0000	211,0000	208,0000	5 282	1 103 613	16:22
3RGAMES (3RG)	0,8160	0,25%	0,7820	0,8180	0,7820	57 186	45 591	16:24
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	29 868	128 637	16:19
ABPL (ABE)	96,7000	0,00%	96,7000	97,8000	96,6000	1 209	117 341	16:25
ACAUTOGAZ (ACG)	30,6000	-0,97%	30,7000	30,9000	29,8000	6 545	197 591	16:23
ACTION (ACT)	23,6000	1,94%	23,3000	23,8000	23,2500	9 522	224 169	15:55
ADIUVO (ADV)	0,8900	-1,11%	0,9000	0,9260	0,8820	14 733	13 123	14:37
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 117	30 772	15:26
AGROTON (AGT)	4,7100	-1,46%	4,7800	4,9800	4,7100	1 073	5 229	16:19
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	4 381	3 959	16:22
AILLERON (ALL)	20,9500	1,45%	20,7000	21,2000	20,7000	5 958	125 088	15:44
AIRWAY (AWM)	0,4260	-2,63%	0,4300	0,4300	0,4150	657 474	279 296	16:14
ALIOR (ALR)	97,0600	-1,86%	98,9000	98,9800	96,8400	344 257	33 543 126	16:25
ALLEGRO (ALE)	34,4900	0,39%	34,1900	34,5700	33,7550	1 131 459	38 890 215	16:25
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	3 656	7 563	16:02
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,1000	-0,94%	21,2500	21,3000	21,1000	3 260	69 182	16:17
AMICA (AMC)	60,5000	1,17%	60,1000	61,7000	60,1000	2 196	133 394	16:15
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7400	-1,50%	16,0000	16,0000	15,6400	53 382	843 452	16:22
ANSWEAR (ANR)	27,9500	0,36%	28,5000	28,7000	27,8500	23 720	668 126	16:22
APATOR (APT)	21,0000	0,00%	21,0000	21,4500	20,6000	30 610	646 177	16:23
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	3,0600	2,68%	3,1500	3,2200	2,8800	26 113	78 425	15:53
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	1 617	72 592	14:45
ARCTIC (ATC)	10,8600	-0,55%	11,0000	11,0400	10,7000	129 535	1 406 435	16:25
ARLEN (ARL)	36,9500	0,68%	36,8200	36,9500	36,5000	18 425	675 573	16:21
ARTIFEX (ART)	15,3800	0,52%	15,4000	15,4000	15,2400	1 400	21 527	14:37
ASBIS (ASB)	26,1200	-0,76%	26,4000	26,6000	25,9000	114 870	3 017 981	16:25
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,4000	0,69%	86,8000	87,4000	86,4000	733	63 817	16:25
ASSECOPOL (ACP)	225,0000	1,90%	220,4000	225,4000	216,4000	82 141	18 263 688	16:25
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	3 788	312 723	16:25
ASTARTA (AST)	53,6000	-4,29%	56,0000	56,9000	53,3000	2 053	113 674	16:25
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	4 899	313 469	16:15
ATENDE (ATD)	3,2200	0,63%	3,1900	3,2400	3,1900	5 007	16 039	16:02
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7500	-1,32%	3,8200	3,8200	3,7500	5 202	19 655	16:18
ATREM (ATR)	39,8000	5,01%	38,0000	40,2000	37,9000	23 553	932 835	16:19
AUTOPARTN (APR)	20,4500	0,99%	20,4500	20,7000	20,2000	43 798	895 059	16:22
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 105,0000	-0,80%	3 150,0000	3 150,0000	3 085,0000	1 841	5 702 105	16:25
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	15:19
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	14:30
BIGCHEESE (BCS)	12,6200	-2,32%	12,9200	13,0000	12,6000	2 384	30 495	15:17
BIOCELTIX (BCX)	101,2000	-0,20%	101,4000	102,6000	100,2000	4 218	425 653	16:18
BIOMAXIMA (BMX)	14,5500	-1,36%	14,7000	14,7500	14,3500	4 160	60 343	16:14
BIOMEDLUB (BML)	5,0900	-3,42%	5,1000	5,2300	5,0100	219 286	1 114 858	16:25
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	15:15
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	61 558	255 014	15:27
BLOOBER (BLO)	29,3000	1,38%	28,9500	29,4000	28,6500	12 780	373 729	16:22
BNPPPL (BNP)	107,0000	-1,83%	109,5000	109,5000	106,5000	11 020	1 182 217	16:18
BOGDANKA (LWB)	25,1500	-0,40%	25,3000	25,5000	24,4500	27 975	701 923	16:25
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	14:25
BORYSZEW (BRS)	6,5400	5,14%	6,3000	6,6200	6,1800	216 810	1 402 565	16:25
BOS	10,2200	0,20%	10,3000	10,3000	10,1800	5 874	60 094	16:25
BOWIM (BOW)	4,5000	0,90%	4,5600	4,5700	4,4600	12 278	55 506	15:25
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	542,0000	-1,53%	554,6000	554,8000	536,4000	19 276	10 439 059	16:25
BUMECH (BMC)	8,8400	0,11%	8,8300	8,9200	8,7000	2 140	18 827	16:04
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	89 205	41 960	15:38
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	15 350	552 133	15:57
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	199,9000	-0,25%	200,3000	200,3000	195,4000	118 698	23 545 390	16:25
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	15:30	Reklama
CDPROJEKT (CDR)	269,4000	-0,04%	269,9000	270,1000	267,1000	109 961	29 510 773	16:24
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,8000	0,00%	4,9000	5,1800	4,6100	33 314	160 643	16:24
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	15	3 146	15:06
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	15:30
CIGAMES (CIG)	2,2650	1,12%	2,2500	2,2700	2,2100	292 277	658 180	16:24
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	16:04
CLNPHARMA (CLN)	24,3000	1,25%	23,9500	24,3500	23,6000	14 332	343 405	16:22
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	15 984	28 771	16:17
COGNOR (COG)	7,4450	-1,78%	7,5750	7,5750	7,4000	18 640	139 863	15:58
COLUMBUS (CLC)	7,1100	0,57%	7,1000	7,1600	7,0100	15 099	107 387	16:21
COMP (CMP)	234,0000	0,00%	234,0000	235,0000	232,0000	713	166 606	15:13
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 784	10 492	14:35
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	447,0000	460,0000	443,0000	660	302 376	16:08
CREOTECH (CRI)	290,5000	-0,51%	292,0000	293,0000	289,0000	866	251 685	16:25
CYBERFLKS (CBF)	165,2000	-0,72%	166,2000	166,2000	164,2000	1 184	196 036	16:25
CYFRPLSAT (CPS)	17,2200	-2,21%	17,5200	17,6000	17,0950	300 569	5 176 785	16:23
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	45,7000	-2,35%	46,8000	49,6000	44,6000	45 528	2 143 003	16:16
DATAWALK (DAT)	127,0000	-0,03%	128,0000	129,0000	126,0000	13 811	1 761 326	16:24
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,6000	-0,96%	83,2000	83,4000	82,4000	1 365	112 867	16:25
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	943	71 968	15:41
DEKPOL (DEK)	62,0000	-2,21%	63,8000	63,8000	62,0000	964	60 441	16:23
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 917	33 043	16:08
DEVELIA (DVL)	7,5700	0,26%	7,6500	7,8100	7,5100	105 375	811 084	16:25
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,3500	-1,11%	167,7000	167,7000	164,6000	59 326	9 849 913	16:25
DIGITANET (DIG)	82,0000	-1,09%	82,9000	83,2000	81,1000	1 719	140 575	16:21
DIGITREE (DTR)	#15,2000	15,15%	-	-	-	-	-	15:53
DINOPL (DNP)	520,2000	-0,27%	519,4000	523,6000	512,4000	90 059	46 659 989	16:25
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	235,5000	-0,42%	238,0000	238,0000	234,0000	1 550	365 960	16:24
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	15:12
ECBSA (ECB)	32,5000	1,88%	31,9000	33,6000	31,9000	3 079	100 841	16:06
ECHO (ECH)	5,1200	1,19%	5,0600	5,1800	5,0000	34 418	175 204	16:15
EDINVEST (EDI)	5,7000	-0,70%	5,8000	5,8000	5,7000	55	317	16:23
EFEKT (EFK)	#4,9800	-6,04%	-	-	-	-	-	15:47
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,2500	-0,84%	47,8500	47,9000	47,0000	4 207	199 253	16:25
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	15:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,00%	2,7400	2,8000	2,7400	5 582	15 355	15:30
ENEA (ENA)	20,3000	-1,55%	20,6000	20,6000	20,0400	117 730	2 382 231	16:24
ENELMED (ENE)	19,3000	-2,53%	19,8000	19,8000	19,3000	5	98	16:24
ENERGA (ENG)	12,3200	1,15%	12,2800	12,4200	12,2400	66 957	825 752	16:24
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1600	2,0800	11 468	24 324	15:13
ENTER (ENT)	56,6000	-0,70%	57,7000	57,7000	56,5000	2 069	117 294	16:22
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7600	9 888	7 563	16:15
ERBUD (ERB)	33,7500	-1,60%	34,4000	34,4000	33,1000	4 959	166 681	15:53
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	0,56%	35,5000	36,0000	35,2000	1 063	38 015	15:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1600	-3,73%	5,2200	5,4000	4,9100	118 327	606 484	16:20
EUROCASH (EUR)	8,4700	-0,99%	8,6400	8,6450	8,4350	42 136	357 924	16:22
EUROHOLD (EHG)	2,3600	0,00%	2,2600	2,3600	2,2200	640	1 486	16:10
EUROTEL (ETL)	22,5000	-3,02%	23,0000	23,0000	22,3000	3 380	76 913	16:21
FABRITY (FAB)	26,9000	-0,37%	27,1000	27,1000	26,7000	208	5 598	16:01
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,0000	0,00%	37,1000	37,4000	37,0000	3 372	124 932	15:32
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	14:25
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,0000	3,23%	31,0000	32,3000	31,0000	91 264	2 893 832	16:22
Reklama
GAMEOPS (GOP)	17,9200	0,00%	18,2800	18,2800	17,5000	5 738	102 591	16:15	Reklama
GAMFACTOR (GIF)	7,3800	1,10%	7,3000	7,4800	7,2400	6 307	46 008	16:25
GENOMTEC (GMT)	6,9000	-1,71%	7,0200	7,0500	6,8200	3 467	24 294	16:21
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	16:25
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,1000	0,19%	52,0000	52,7500	51,8500	44 921	2 349 825	16:24
GREENX (GRX)	1,7370	0,99%	1,7200	1,7660	1,7180	410 304	715 779	16:20
GRENEVIA (GEA)	2,6600	2,70%	2,5900	2,6800	2,5500	117 265	308 167	16:20
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	14:51
GRUPAAZOTY (ATT)	23,0000	0,09%	22,9800	23,3600	22,8000	94 002	2 167 681	16:23
GRUPRACUJ (GPP)	63,6000	1,92%	62,9000	64,4000	61,9000	17 269	1 091 085	16:22
GTC	4,1000	-0,49%	4,0300	4,1000	4,0000	6 772	27 416	16:16
HANDLOWY (BHW)	112,6000	0,18%	114,0000	115,6000	112,2000	57 239	6 504 735	16:25
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1100	-3,90%	1,1600	1,1600	1,1050	11 525	12 982	15:00
HUUUGE-S144 (HUGE)	18,9800	3,04%	18,2000	19,0000	18,2000	58 079	1 091 832	16:23
HYDROTOR (HDR)	21,3000	-0,47%	21,5000	21,5000	20,9000	327	6 918	16:24
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	75,2000	-1,05%	76,0000	76,0000	72,8000	50	3 652	16:18
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,7500	-3,01%	26,5000	26,5000	25,7500	4 900	126 888	16:10
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,8000	-0,67%	30,6000	30,6000	29,0000	413	12 166	16:11
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 008	130 876	14:46
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	2 690	10 378	15:59
INC	1,8300	1,67%	1,8600	1,8650	1,8100	1 641	3 046	16:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,0000	0,32%	311,0000	313,0000	309,5000	6 756	2 110 293	16:25
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	145	1 042	14:33
INSTALKRK (INK)	40,2000	-0,74%	40,4000	40,4000	40,2000	94	3 796	15:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	8 973	19 301	15:54
INTERCARS (CAR)	590,0000	-0,84%	595,0000	595,0000	583,0000	450	264 214	16:22
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	15:16
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	1 273	8 907	15:49
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 710	9 965	15:37
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	15:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 577	17 300	16:09
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	44 466	113 730	16:15
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	14:40
JSW	23,5700	-1,96%	24,0300	24,0400	23,4500	232 248	5 498 444	16:25
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	14:26
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	43 930	37 699	15:17
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1200	0,47%	17,0000	17,2400	16,7400	9 722	165 740	16:22
KETY (KTY)	897,5000	-1,37%	917,5000	918,0000	884,5000	9 177	8 222 475	16:24
KGHM (KGH)	132,0500	-2,11%	134,0500	134,0500	130,1000	716 984	94 787 705	16:25
KGL	14,8000	2,78%	14,4000	15,0000	14,3000	2 450	35 677	16:20
KINOPOL (KPL)	16,4000	-0,61%	16,5000	16,5000	16,2500	6 728	110 210	16:17
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 588	89 863	15:28
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	14:26
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	15:49
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	304	8 927	15:20
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	167	138 908	16:11
KRUK (KRU)	405,2000	-1,17%	410,0000	410,5000	403,6000	9 500	3 863 570	16:25
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	15:27
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	14 038	37 727	15:23
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8500	0,35%	2,8400	2,8500	2,8000	2 202	6 245	16:24
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	15:27
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	28 229	7 080	16:06
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	20,7000	55	1 162	16:25	Reklama
LPP	14 815,0000	-0,44%	14 880,0000	14 975,0000	14 555,0000	3 113	45 927 190	16:25
LSISOFT (LSI)	22,8000	-0,87%	23,0000	23,0000	22,8000	202	4 646	14:29
LUBAWA (LBW)	8,6600	0,46%	8,6000	8,8400	8,4900	264 556	2 293 928	16:24
MABION (MAB)	9,9000	0,20%	9,9900	9,9900	9,8600	7 154	71 106	15:25
MAKARONPL (MAK)	19,6400	2,72%	19,0000	19,6800	19,0000	2 989	57 536	16:20
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	103	7 192	16:12
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,4400	5,38%	7,3000	7,4400	7,0600	10 050	72 680	15:36
MAXCOM (MXC)	6,6000	-3,79%	6,8400	6,8800	6,5200	1 034	6 752	15:33
MBANK (MBK)	787,8000	-2,28%	790,2000	804,0000	779,0000	18 031	14 164 800	16:25
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	27,8000	0,72%	27,6000	28,1000	27,4000	6 689	185 939	16:23
MDIENERGIA (MDI)	1,2300	-0,40%	1,2350	1,2350	1,2050	1 041	1 285	16:07
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	3 281	81 632	16:21
MEDINICE (ICE)	7,8000	-1,27%	7,9000	7,9500	7,7000	2 489	19 466	16:25
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,9000	-0,34%	28,6000	29,0000	28,0000	6 272	178 252	16:04
MERCATOR (MRC)	47,3000	-0,42%	47,6000	47,9000	47,1000	4 218	200 724	16:24
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	15:08
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	15:29
MFO	35,1000	-4,36%	36,8000	37,0000	35,1000	2 295	81 942	16:00
MILKILAND (MLK)	1,7750	-0,28%	1,7800	1,7900	1,7400	17 343	30 482	16:09
MILLENNIUM (MIL)	14,7100	-1,93%	15,0000	15,1000	14,6200	546 517	8 072 724	16:25
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,6000	0,15%	13,7300	13,8500	13,5500	64 260	882 408	16:25
MLPGROUP (MLG)	83,0000	-1,89%	85,8000	85,8000	83,0000	365	30 357	15:09
MLSYSTEM (MLS)	17,7000	2,31%	17,3000	18,2600	17,3000	17 259	308 069	16:25
MOBRUK (MBR)	298,0000	1,71%	295,0000	300,0000	294,0000	5 980	1 784 930	16:24
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 322	74 212	16:22
MOLECURE (MOC)	6,0100	0,50%	5,9800	6,1100	5,8000	63 415	377 311	16:25
MONNARI (MON)	4,8400	1,89%	4,7300	4,8600	4,7300	6 643	31 819	16:08
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	15:08
MOSTALWAR (MSW)	7,9200	2,59%	7,7200	7,9200	7,7200	1 497	11 744	14:54
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	32 495	184 670	16:20
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	1 046	15 788	16:21
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	3 814	149 807	16:22
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,6500	-3,11%	2,7350	2,7500	2,6500	3 245	8 731	16:22
NEUCA (NEU)	687,0000	0,00%	687,0000	697,0000	684,0000	461	317 248	16:22
NEWAG (NWG)	69,8000	-0,29%	70,0000	70,1000	69,7000	1 497	104 606	15:54
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	14:32
NOCTILUCA (NCL)	102,0000	2,00%	101,5000	102,5000	100,0000	1 337	135 715	16:24
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2340	1,15%	1,2300	1,2560	1,2200	42 819	53 173	16:21
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6300	0,00%	0,6280	0,6500	0,6240	21 639	13 733	16:07
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	16:00
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	876	7 978	16:20
ONDE (OND)	10,1400	0,20%	10,1600	10,2800	10,1200	11 849	120 556	15:35
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	15:52
OPONEO.PL (OPN)	93,4000	-0,64%	94,4000	94,4000	92,6000	564	52 932	15:35
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	14:40
ORANGEPL (OPL)	9,2680	-1,43%	9,3720	9,4200	9,2100	293 855	2 724 628	16:24
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	14	532	15:30
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	776	11 722	16:21
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	163	2 578	15:12
PASSUS (PAS)	60,0000	0,33%	61,0000	61,4000	58,8000	2 003	119 560	16:25
PATENTUS (PAT)	3,5400	1,14%	3,6400	3,6400	3,4000	13 342	46 337	15:54
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	-0,74%	2,7000	2,7000	2,6000	43 967	115 921	16:04
PCCROKITA (PCR)	67,7000	1,80%	66,5000	68,8000	66,5000	12 710	855 564	16:23
PCFGROUP (PCF)	5,3600	-0,37%	5,3500	5,4700	5,3500	9 911	53 556	16:22
PEKABEX (PBX)	17,8000	-1,11%	18,0000	18,1000	17,5000	5 039	89 135	16:24
Reklama
PEKAO (PEO)	188,6000	-0,34%	189,2500	190,5000	185,6500	289 671	54 319 411	16:25	Reklama
PEPCO (PCO)	21,6300	-1,68%	21,9800	22,0200	21,3800	501 846	10 859 771	16:25
PEPEES (PPS)	0,8800	-2,22%	0,9200	0,9200	0,8800	5 584	5 072	16:23
PGE	11,4100	0,26%	11,3750	11,4400	11,2900	1 565 225	17 798 337	16:25
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	16:09
PHARMENA (PHR)	3,3400	-0,89%	3,3000	3,3400	3,3000	761	2 513	14:56
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3400	2,14%	3,2800	3,3500	3,2800	2 163	7 178	16:00
PKNORLEN (PKN)	84,3500	0,23%	84,1600	84,4800	83,4100	1 040 835	87 431 102	16:25
PKOBP (PKO)	77,2600	-0,28%	76,9600	78,0200	75,8400	1 400 833	107 483 784	16:25
PKPCARGO (PKP)	15,6300	0,90%	15,4000	15,7400	15,4000	36 299	564 299	16:24
PLAYWAY (PLW)	318,0000	-1,24%	323,0000	324,5000	318,0000	3 769	1 211 269	16:25
PLAZACNTR (PLZ)	2,5200	0,00%	2,4900	2,5200	2,4800	2 262	5 633	15:54
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	15:36
POLENERGIA (PEP)	60,4000	1,00%	59,8000	60,8000	59,8000	1 687	101 425	16:10
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	15:33
POLIMEXMS (PXM)	4,6800	-1,27%	4,7500	4,7600	4,6500	114 435	537 458	16:24
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	16:01
POLWAX (PWX)	1,4350	3,24%	1,3900	1,4350	1,3900	40 746	57 128	16:10
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	14:29
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	21,6000	704	15 312	15:26
PROJPRZEM (PJP)	17,1500	3,00%	16,6500	17,5000	16,5000	2 824	47 800	15:13
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	16:24
PTWP (PTW)	106,0000	4,95%	108,0000	108,0000	103,0000	904	96 253	16:07
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4500	1,14%	4,4500	4,6520	4,4000	22 799	101 875	16:24
PZU	61,7800	-2,80%	63,3600	63,5000	61,4000	1 273 879	78 862 333	16:25
QNATECHNO (QNA)	29,0000	-	29,9000	30,0000	29,0000	527	15 518	16:10
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	15:30
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 164	193 130	16:14
RAEN (RAE)	0,3145	-3,53%	0,3200	0,3200	0,2945	30 984	9 629	15:50
RAFAKO (RFK)	0,1918	-3,13%	0,1990	0,1990	0,1900	2 193 396	425 144	16:25
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	15:37
RAINBOW (RBW)	129,5000	-0,99%	131,1000	132,4000	128,7000	30 932	4 023 939	16:25
RANKPROGR (RNK)	4,0750	-1,33%	4,1300	4,1300	3,8950	27 345	109 022	16:25
RAWLPLUG (RWL)	16,1500	-1,52%	16,7500	16,7500	15,8000	2 235	35 515	14:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	99,8000	-4,04%	105,0000	105,0000	95,0000	4 111	408 490	16:22
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	14:57
RYVU (RVU)	31,8000	-0,47%	32,0500	32,0500	31,5000	9 028	287 876	16:09
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	15:52
SANPL (SPL)	517,0000	-0,39%	521,6000	521,6000	507,4000	43 400	22 319 793	16:23
SANTANDER (SAN)	30,2000	-1,27%	30,5900	30,5900	30,0500	919	27 751	15:57
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	15:31
SCPFL (SCP)	151,0000	0,94%	153,0000	153,0000	147,0000	901	134 156	15:54
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	10 655	90 682	16:19
SELENAFM (SEL)	35,9000	0,84%	35,6000	36,0000	35,4000	716	25 532	16:09
SELVITA (SLV)	28,9000	0,35%	29,5000	29,5000	28,1000	17 679	508 308	16:12
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	15:44
SHOPER (SHO)	51,6000	2,79%	50,0000	51,6000	48,8000	24 688	1 251 257	16:24
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,0000	82,0000	226	18 599	16:22
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	15:38
STALEXP (STX)	3,0550	-0,97%	3,1100	3,1100	3,0500	43 833	134 545	16:19
Reklama
STALPROD (STP)	260,0000	1,56%	257,0000	260,0000	255,0000	809	208 623	16:00	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	15:37
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	7,0300	0,72%	7,0200	7,0300	6,9800	1 613	11 323	15:50
SYGNITY (SGN)	108,5000	2,84%	105,5000	110,0000	105,5000	938	102 054	16:25
SYNEKTIK (SNT)	199,6000	-0,70%	200,0000	202,0000	197,1000	19 222	3 832 793	16:25
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	14:58
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4900	-0,45%	8,5280	8,5580	8,4020	262 933	2 225 601	16:25
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:31
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	14:52
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,8000	0,71%	56,9000	57,5500	56,4000	28 925	1 643 945	16:25
TORPOL (TOR)	37,4500	0,67%	37,4500	37,5000	37,1000	3 718	139 145	16:25
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,6600	-1,14%	8,7700	8,7800	8,6200	1 075 162	9 342 968	16:25
TRAKCJA (TRK)	2,2050	-0,45%	2,2250	2,2300	2,2000	34 878	77 348	14:54
TRANSPOL (TRN)	4,2500	-3,85%	4,4500	4,4500	4,2400	4 285	18 298	16:16
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	15:30
TSGAMES (TEN)	84,0000	-0,71%	85,0000	85,1000	83,8000	10 025	843 632	16:22
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,3500	10,8000	1 317	14 620	16:24
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 704	157 539	16:14
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	15:09
UNIMOT (UNT)	143,4000	-0,42%	143,6000	143,8000	142,4000	294	42 113	16:07
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	15:51
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	66 760	8 051 216	16:23
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,5000	2,22%	11,3500	11,5000	11,2500	2 040	23 153	16:22
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5260	-1,50%	0,5220	0,5260	0,5100	21 448	11 051	16:07
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	9 620	427 362	16:13
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	823	135 625	15:59
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	4 203	15 993	16:10
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	47 651	124 323	16:09
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	14:50
WAWEL (WWL)	662,0000	1,53%	654,0000	662,0000	640,0000	52	33 988	13:39
WIELTON (WLT)	5,9400	-0,67%	5,9600	6,0000	5,8600	201 278	1 193 363	16:17
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	15:33
WIRTUALNA (WPL)	83,4000	-0,95%	85,4000	85,8000	82,6000	11 592	972 733	16:22
WITTCHEN (WTN)	19,0800	0,53%	18,9800	19,1600	18,9200	8 986	171 447	16:21
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	79,4000	-2,46%	81,4000	81,5000	79,0000	2 420	192 761	16:11
XTRADEBDM (XTB)	74,2400	-1,30%	75,2800	76,3800	74,0200	319 778	23 926 674	16:25
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8200	0,18%	21,8300	21,9500	21,4400	2 270 202	49 076 003	16:25
ZAMET (ZMT)	0,8400	-0,47%	0,8400	0,8460	0,8360	14 744	12 377	16:18
ZEPAK (ZEP)	24,7000	0,41%	24,4500	25,4000	24,4500	45 751	1 143 346	16:21
ZREMB (ZRE)	6,7000	0,60%	6,6800	6,7000	6,5000	39 312	259 618	16:17
ZUE	9,8600	-1,40%	9,8200	10,0000	9,8200	3 863	38 513	16:15

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.