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	99 243,28	-1,16%	99 824,30	99 933,71	98 682,83	100 405,84	1 060 841 126	16:13
WIG20	2 698,45	-1,35%	2 722,95	2 722,95	2 682,60	2 735,44	916 891 942	16:28
WIG30	3 503,07	-1,28%	3 525,39	3 527,78	3 480,05	3 548,42	1 015 693 697	16:28
mWIG40	7 515,17	-0,97%	7 539,84	7 581,41	7 467,40	7 588,70	159 864 688	16:13
sWIG80	28 177,81	-1,58%	28 492,44	28 500,05	28 158,91	28 628,75	31 543 810	16:13
WIG-BANKI	15 214,45	-2,33%	15 434,00	15 434,00	15 124,06	15 577,47	260 567 554	16:13
WIG-BUDOW	7 972,21	-1,87%	8 085,36	8 114,06	7 924,36	8 124,33	27 015 985	16:13
WIG-CHEMIA	8 747,54	-1,14%	8 875,47	8 917,75	8 597,95	8 848,51	3 830 715	16:13
WIG-ENERG	4 110,81	1,14%	4 073,62	4 116,71	3 980,62	4 064,54	55 705 894	16:13
WIG-INFO	8 948,60	-1,45%	9 020,81	9 026,36	8 918,29	9 080,07	26 448 704	16:13
WIG-MEDIA	6 964,45	0,02%	6 959,42	7 037,21	6 896,46	6 963,00	1 697 859	16:13
WIG-NRCHOM	5 164,64	0,74%	5 117,76	5 196,01	5 107,70	5 126,70	3 516 404	16:13
WIG-PALIWA	9 134,14	0,76%	9 045,14	9 169,89	9 034,27	9 064,99	152 106 045	16:13
WIG-Poland	103 365,81	-1,54%	103 928,54	103 928,54	103 365,81	104 984,21	995 997 873	15:15
WIG-SPOZYW	3 038,76	-1,04%	3 048,65	3 053,67	3 019,72	3 070,76	724 772	16:13
WIG20lev	508,34	-2,57%	516,76	516,76	501,36	521,75	858 875 837	16:13
WIG20short	3 107,99	1,35%	3 083,26	3 128,49	3 083,26	3 066,56	858 875 837	16:13
GPWB-B1Y3Y	1 254,12	-0,01%	1 254,12	1 254,12	1 254,12	1 254,28	-	10:15
GPWB-B1Y4Y	1 255,96	-0,03%	1 255,96	1 255,96	1 255,96	1 256,32	-	10:15
GPWB-B1Y5Y	1 257,68	-0,08%	1 257,68	1 257,68	1 257,68	1 258,63	-	10:15
GPWB-B3Y5Y	1 264,99	-0,12%	1 264,99	1 264,99	1 264,99	1 266,54	-	10:15
GPWB-B5Y	1 247,81	-0,26%	1 247,81	1 247,81	1 247,81	1 251,08	-	10:15
GPWB-BWZ	1 264,78	0,04%	1 264,78	1 264,78	1 264,78	1 264,23	-	10:15
INNOVATOR	1 702,46	-0,58%	1 702,46	1 702,46	1 702,46	1 712,41	255 864 295	11:15
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	160 137 951	11:00
mWIG40TR	11 565,57	-0,77%	11 603,53	11 667,52	11 492,05	11 655,83	159 864 688	16:13
mWIG40TRlv	17 080,69	-1,59%	17 193,74	17 384,32	16 861,74	17 356,33	159 864 688	16:13
mWIG40TRsh	2 484,64	0,85%	2 476,61	2 500,17	2 463,09	2 463,62	159 864 688	16:13
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	31 627 550	11:00
sWIG80TR	43 395,43	-1,58%	43 879,97	43 891,70	43 366,32	44 089,91	31 543 810	16:13
WIG140	1 923,88	-1,16%	1 934,99	1 937,35	1 912,67	1 946,48	1 050 284 334	16:13
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	860 806 071	11:00
WIG20TR	5 778,81	-1,26%	5 826,18	5 826,18	5 739,68	5 852,73	858 875 837	16:13
WIG20TRlev	4 633,38	-2,57%	4 710,35	4 710,35	4 569,79	4 755,37	858 875 837	16:13
WIG20TRsht	2 923,82	1,34%	2 900,46	2 943,11	2 900,46	2 885,11	858 875 837	16:13
WIG30TR	7 363,72	-1,16%	7 405,69	7 410,70	7 310,44	7 450,02	953 512 746	16:13
WIG-CEE	2 409,10	0,15%	2 406,40	2 409,10	2 406,40	2 405,44	745 503	15:15
WIGdiv	2 225,55	-0,59%	2 227,72	2 237,05	2 219,20	2 238,73	242 678 607	16:13
WIGdivplus	2 036,75	-1,09%	2 045,58	2 049,94	2 023,91	2 059,15	487 589 209	16:13
WIG.GAMES	17 874,59	-0,41%	17 828,26	18 004,15	17 759,29	17 948,54	52 214 094	16:13
WIG-GORNIC	3 990,57	-1,11%	4 047,87	4 066,27	3 963,78	4 035,53	59 557 341	16:13
WIG-GRY	22 880,90	-0,15%	22 702,48	23 118,66	22 498,13	22 915,41	54 395 382	16:13
WIGind	16 705,09	-0,91%	16 889,57	16 891,65	16 621,05	16 858,98	14 026 146	16:13
WIG-LEKI	3 224,56	-0,12%	3 240,57	3 257,95	3 213,60	3 228,47	751 291	16:13
WIGmed	17 898,56	-0,72%	18 060,00	18 095,24	17 886,08	18 029,20	8 553 014	16:13
WIG-MOTO	8 199,67	-0,45%	8 157,84	8 225,26	8 068,02	8 236,79	2 889 582	16:13
WIG.MS-BAS	15 979,54	0,37%	15 923,19	16 091,21	15 670,77	15 921,01	109 386 927	16:13
WIG.MS-ECM	8 364,07	-1,32%	8 439,47	8 439,47	8 284,66	8 476,11	173 247 866	16:13
WIG.MS-FIN	18 602,76	-2,06%	18 917,74	18 917,74	18 495,44	18 993,83	281 047 799	16:13
WIG-ODZIEZ	10 452,70	-1,73%	10 584,16	10 593,79	10 326,54	10 637,17	92 381 781	16:13
WIGtechTR	17 789,83	-0,91%	17 857,60	17 935,08	17 753,11	17 952,83	93 759 187	16:13
WIG-Ukrain	553,93	-2,25%	548,25	553,93	548,25	566,67	578 864	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	6 781	17 502	14:59	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	45	36	15:30
11BIT (11B)	218,4000	1,58%	215,0000	220,4000	215,0000	11 318	2 460 186	16:12
3RGAMES (3RG)	0,8440	3,18%	0,8200	0,8600	0,8000	63 550	52 656	16:04
4MASS (4MS)	4,3450	-4,19%	4,4900	4,5200	4,2000	72 821	316 279	16:08
ABPL (ABE)	92,3000	0,00%	91,3000	93,3000	90,8000	4 954	455 715	16:13
ACAUTOGAZ (ACG)	29,7000	-1,66%	29,9000	30,0000	29,5000	220	6 558	14:50
ACTION (ACT)	22,7000	-0,22%	22,7500	22,7500	21,4000	5 668	126 601	16:13
ADIUVO (ADV)	0,9140	-7,68%	0,9900	0,9960	0,9000	70 490	66 318	16:06
AGORA (AGO)	9,8000	-1,01%	9,9000	9,9000	9,6800	3 233	31 732	16:12
AGROTON (AGT)	4,8200	0,84%	4,8200	4,8200	4,8200	20	96	12:30
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	11:04
AILLERON (ALL)	18,4400	-2,43%	18,9000	18,9200	18,3000	4 741	87 259	15:58
AIRWAY (AWM)	0,3410	-1,16%	0,3450	0,3595	0,3380	338 614	116 378	16:05
ALIOR (ALR)	95,5000	-2,97%	98,4000	98,4000	95,3000	364 012	35 062 619	16:13
ALLEGRO (ALE)	32,1100	-1,32%	32,4500	32,4500	31,6800	2 012 198	64 352 574	16:13
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	10:49
ALTUSTFI (ALI)	2,1700	1,40%	2,1300	2,1700	2,1300	1 169	2 522	14:30
AMBRA (AMB)	21,0000	-1,87%	21,4000	21,4000	21,0000	1 604	33 806	16:12
AMICA (AMC)	58,5000	-2,50%	59,9000	59,9000	58,1000	800	47 020	15:59
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,5800	-1,64%	15,8000	15,9800	15,5800	59 969	943 062	16:07
ANSWEAR (ANR)	26,3500	-0,75%	26,5500	26,6000	26,1000	18 053	476 032	16:07
APATOR (APT)	19,4000	-2,02%	19,8000	19,8000	19,2800	3 496	68 253	16:10
APLISENS (APN)	18,3000	-2,66%	19,0000	19,0000	18,1000	1 877	34 080	15:55
APSENERGY (APE)	3,3100	-1,49%	3,3600	3,3600	3,3000	1 046	3 460	15:10
ARCHICOM (ARH)	43,0000	-4,44%	43,4000	44,5000	42,8000	362	15 729	14:11
ARCTIC (ATC)	10,8600	2,45%	10,5600	10,9800	10,5000	185 482	2 001 964	16:06
ARTIFEX (ART)	15,2000	-1,81%	15,2000	15,4600	15,1000	682	10 349	15:47
ASBIS (ASB)	22,8200	7,24%	23,2400	23,4800	22,6600	462 466	10 636 943	16:13
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:21
ASSECOBS (ABS)	79,0000	-1,99%	80,6000	83,8000	77,0000	2 354	186 448	16:13
ASSECOPOL (ACP)	181,5000	-0,93%	183,1000	183,1000	179,4000	112 206	20 312 280	16:13
ASSECOSEE (ASE)	72,7000	-1,76%	73,0000	73,0000	71,8000	4 158	301 845	16:07
ASTARTA (AST)	58,7000	-2,00%	59,8000	59,8000	58,5000	5 529	325 319	15:20
ATAL (1AT)	63,2000	-2,77%	65,0000	65,0000	63,2000	6 221	400 329	16:07
ATENDE (ATD)	3,2100	-1,53%	3,2600	3,2600	3,1100	9 848	31 312	13:34
ATLANTAPL (ATP)	17,5000	0,00%	17,5000	17,5000	17,5000	21	368	09:26
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 012	2 227	13:01
ATMGRUPA (ATG)	3,6900	-2,12%	3,7500	3,7500	3,6600	7 884	29 264	15:53
ATREM (ATR)	36,4000	-1,62%	36,7000	37,7000	35,5000	11 844	431 812	16:04
AUTOPARTN (APR)	19,4800	0,93%	19,0800	19,6600	19,0800	70 454	1 361 878	16:13
BBIDEV (BBD)	5,2500	-3,67%	5,3500	5,4000	5,2500	649	3 494	14:59
BENEFIT (BFT)	2 990,0000	-1,97%	2 980,0000	3 045,0000	2 910,0000	2 983	8 956 635	16:13
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	144	3 600	15:09
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	11:26
BIGCHEESE (BCS)	12,2600	-6,27%	13,2000	13,5800	12,2400	12 439	155 628	16:04
BIOCELTIX (BCX)	103,8000	-2,44%	105,0000	105,6000	102,0000	4 366	453 929	16:09
BIOMAXIMA (BMX)	13,2500	-2,93%	13,5000	13,5000	13,2500	4 657	62 239	16:10
BIOMEDLUB (BML)	4,9200	1,44%	4,8500	4,9500	4,8500	54 403	266 174	16:13
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	37	701	14:39
BIOTON (BIO)	4,1200	-1,90%	4,1500	4,1900	4,1200	6 983	28 864	15:57
BLOOBER (BLO)	29,4500	0,17%	28,8000	29,6500	28,8000	7 030	206 250	15:52
BNPPPL (BNP)	102,5000	-0,49%	102,5000	107,0000	101,0000	8 184	850 176	16:12
BOGDANKA (LWB)	23,2000	0,87%	23,0000	23,4000	23,0000	13 102	302 963	16:12
BOOMBIT (BBT)	6,8400	1,48%	6,7400	6,8400	6,7000	1 040	6 973	16:01
BORYSZEW (BRS)	7,0800	2,91%	6,8400	7,2000	6,7400	253 945	1 762 866	16:13
BOS	10,2000	-2,86%	10,1200	10,2400	10,1000	19 147	194 646	16:10
BOWIM (BOW)	4,7800	0,63%	4,7300	4,7800	4,6500	5 227	24 589	16:12
BRAND24 (B24)	52,0000	-1,14%	52,6000	53,0000	52,0000	211	11 090	14:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	530,0000	-2,29%	537,6000	544,0000	524,0000	40 436	21 443 163	16:13
BUMECH (BMC)	8,4000	0,72%	8,2200	8,4000	8,2100	2 018	16 779	14:47
CAPITAL (CPA)	0,2200	-4,35%	0,2300	0,2300	0,2200	1 606	353	15:41
CAPITEA (CAP)	0,4725	-1,46%	0,4790	0,4805	0,4720	35 533	16 950	14:43
CAPTORTX (CTX)	32,3000	-2,71%	32,9000	32,9000	32,0000	2 541	82 732	16:06
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	302	1 691	11:06
CAVATINA (CAV)	16,0500	-1,23%	16,2500	16,2500	16,0500	3 078	49 676	14:32
CCC	183,8500	-0,65%	184,6500	185,1000	181,7500	137 245	25 143 610	16:12
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	15:30
Reklama
CDPROJEKT (CDR)	270,7000	0,07%	267,3000	273,6000	264,9000	170 612	46 174 271	16:13	Reklama
CDRL (CDL)	9,7500	-4,41%	10,2000	10,2000	9,7500	36	366	13:26
CELTIC (CPD)	5,8000	-7,94%	6,3000	6,3000	5,6800	44 962	263 274	15:58
CEZ	208,0000	0,48%	207,0000	208,0000	207,0000	218	45 179	15:58
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	5 882	1 000	15:30
CIGAMES (CIG)	2,1400	-4,04%	2,2200	2,2200	2,1400	180 674	391 319	16:13
CITYSERV (CTS)	6,9500	0,72%	6,9500	6,9500	6,9500	1 500	10 425	15:30
CLNPHARMA (CLN)	21,6500	0,23%	21,6000	22,0500	21,5000	15 121	326 445	16:07
CLOUD (CLD)	46,2000	-3,55%	47,9000	47,9000	46,2000	231	11 038	15:25
COALENERG (CLE)	1,6750	-4,56%	1,7600	1,7600	1,6300	71 502	119 699	16:11
COGNOR (COG)	7,0900	0,85%	7,0300	7,3200	7,0100	19 558	139 779	16:10
COLUMBUS (CLC)	7,1100	-3,00%	7,1100	7,2700	7,0400	36 176	256 839	15:48
COMP (CMP)	236,0000	-2,48%	240,0000	243,0000	236,0000	319	76 448	15:24
COMPERIA (CPL)	5,0000	7,30%	4,6000	5,0000	4,6000	3 744	18 308	14:25
COMPREMUM (CPR)	1,0150	-1,46%	1,0350	1,0350	0,9900	28 701	28 920	14:08
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 527	2 783	11:54
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	431,0000	-1,60%	438,0000	438,0000	420,0000	604	258 185	16:13
CREOTECH (CRI)	285,0000	-3,23%	293,0000	294,0000	283,0000	3 290	948 632	16:13
CYBERFLKS (CBF)	163,2000	1,62%	161,2000	163,6000	160,0000	9 062	1 468 246	16:12
CYFRPLSAT (CPS)	15,9400	0,00%	15,9500	16,3850	15,8750	287 190	4 615 221	16:12
CZTOREBKA (CZT)	0,4200	-0,94%	0,4200	0,4200	0,4200	1 490	626	15:30
DADELO (DAD)	40,0000	0,00%	40,0000	40,7000	39,8000	15 628	628 202	16:04
DATAWALK (DAT)	119,8800	-1,33%	121,5000	124,9800	117,2600	20 895	2 525 449	16:06
DBENERGY (DBE)	12,4000	-2,36%	12,3500	12,6000	12,1000	963	11 789	15:51
DEBICA (DBC)	83,0000	0,00%	82,8000	83,0000	82,1000	1 108	91 443	16:11
DECORA (DCR)	77,6000	-1,77%	77,0000	78,2000	76,4000	463	35 640	15:43
DEKPOL (DEK)	60,0000	1,01%	60,0000	60,8000	59,0000	542	32 264	16:12
DELKO (DEL)	6,5000	-0,31%	6,5400	6,6000	6,5000	6 935	45 308	15:47
DEVELIA (DVL)	7,2400	4,17%	6,9500	7,3400	6,9500	152 391	1 102 045	16:10
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	15:30
DIAG (DIA)	157,5500	-3,05%	162,3000	162,7000	157,1500	16 231	2 588 424	16:12
DIGITANET (DIG)	77,2000	-2,77%	77,9000	79,9000	76,1000	4 003	311 579	16:13
DIGITREE (DTR)	11,1000	-0,89%	11,1000	11,1000	11,1000	1	11	14:51
DINOPL (DNP)	503,2000	-1,33%	507,2000	509,0000	497,7000	56 692	28 467 569	16:13
DMGROUP (DMG)	3,7700	-0,79%	3,7600	3,9300	3,5000	30 468	112 935	15:56
DOMDEV (DOM)	239,0000	1,27%	236,5000	240,5000	232,0000	3 664	869 636	16:10
DRAGOENT (DGE)	22,2000	0,91%	21,6000	22,2000	21,6000	212	4 664	15:34
ECBSA (ECB)	30,6500	-1,13%	31,0000	31,2500	30,0000	2 227	68 563	15:55
ECHO (ECH)	4,8400	-2,22%	4,9500	4,9500	4,7600	7 916	38 482	15:58
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	4 295	24 110	15:26
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	44,6500	-5,00%	46,4500	46,5500	44,5000	20 865	942 035	16:13
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 827	19 600	11:46
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	15:30
ENEA (ENA)	17,5200	1,92%	17,1500	17,6500	17,0500	345 829	6 017 040	16:13
ENELMED (ENE)	19,8000	1,54%	19,6000	19,8000	19,6000	13	255	13:52
ENERGA (ENG)	11,9600	0,00%	11,9600	11,9600	11,6000	49 868	586 657	16:11
ENERGOINS (ENI)	2,1900	0,00%	2,1600	2,1900	2,1300	6 677	14 354	16:00
ENTER (ENT)	56,7000	-3,90%	58,8000	58,8000	56,5000	3 052	174 205	16:06
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7420	4 300	3 252	13:26
ERBUD (ERB)	35,3000	-2,22%	36,2500	36,3000	34,9500	2 569	90 982	16:11
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	12:02
ESOTIQ (EAH)	33,4000	-1,76%	34,5000	34,5000	33,2000	2 141	72 687	15:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,9600	-10,00%	4,3500	4,3500	3,8000	490 275	1 963 082	16:13
EUROCASH (EUR)	7,8500	-0,13%	7,8950	7,9200	7,6650	161 550	1 255 877	16:07
EUROHOLD (EHG)	2,2200	-5,13%	2,2800	2,2800	2,2200	5 928	13 236	15:05
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,8000	2 543	52 957	14:53
FABRITY (FAB)	26,4000	-1,86%	27,7000	27,7000	25,8000	6 099	158 740	16:06
FASING (FSG)	11,8000	-1,67%	12,1000	12,1000	11,8000	216	2 610	15:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9500	-4,78%	11,5000	11,5000	10,9500	103	1 129	14:13
FERRO (FRO)	36,1000	-1,63%	36,6000	36,6000	35,9000	1 746	63 058	15:43
FMG	119,5000	2,14%	119,5000	121,0000	113,0000	103	11 967	14:27
FON	#1,0450	-8,33%	-	-	-	-	-	14:22
FORTE SA (FTE)	28,0000	-0,71%	28,2000	28,4000	27,3000	758	21 379	15:59
GAMEOPS (GOP)	15,7800	1,41%	15,8800	16,0000	15,5600	2 151	33 884	15:12
Reklama
GAMFACTOR (GIF)	7,6800	1,05%	7,7000	7,7000	7,4800	240	1 840	15:05	Reklama
GENOMTEC (GMT)	6,8200	0,29%	6,9900	6,9900	6,8000	2 864	19 527	14:56
GETIN (GTN)	0,8050	-0,49%	0,8100	0,8170	0,7900	365 919	294 250	16:08
GIGROUP (GIG)	2,5900	0,00%	2,5900	2,6000	2,4700	2 002	5 078	16:04
GOBARTO (GOB)	25,9000	-0,38%	26,0000	26,0000	25,2000	99	2 527	15:55
GPW	49,7800	0,08%	49,7000	50,4000	49,2600	64 517	3 203 601	16:13
GREENX (GRX)	1,6850	-2,32%	1,7250	1,7460	1,6840	244 431	416 160	16:13
GRENEVIA (GEA)	2,3950	1,91%	2,3600	2,4350	2,3600	158 579	377 488	16:09
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	10:02
GRUPAAZOTY (ATT)	21,4400	-1,29%	21,7000	22,1400	20,9000	164 634	3 520 489	16:10
GRUPRACUJ (GPP)	58,3000	-2,02%	60,0000	60,0000	58,0000	4 759	278 372	16:12
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,8000	-0,53%	113,0000	113,0000	111,4000	35 844	4 021 804	16:11
HARPER (HRP)	6,1000	-3,17%	6,2800	6,3000	6,0800	5 840	35 800	12:41
HELIO (HEL)	25,6000	0,39%	26,0000	26,4000	25,5000	224	5 845	15:00
HERKULES (HRS)	1,0400	-1,42%	1,0300	1,0600	1,0200	21 682	22 489	16:13
HUUUGE-S144 (HUGE)	18,0000	0,00%	18,0000	18,0000	17,9000	9 314	167 327	16:07
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	503	10 363	12:48
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	6 581	1 803	13:21
IBSM (IBS)	76,2000	-0,52%	76,4000	76,4000	73,0000	97	7 112	15:45
IDMPL (IDM)	0,5900	-4,84%	0,6200	0,6200	0,5850	2 255	1 331	16:10
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	0,19%	26,2000	26,3500	26,0000	1 620	42 504	16:08
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,5000	0,00%	28,0000	28,0000	26,1000	1 493	39 834	16:03
IMMOBILE (GKI)	2,8900	-5,25%	2,8700	3,0400	2,8700	20 739	60 422	15:00
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	9	10	14:59
IMS	3,9200	-1,51%	3,9800	3,9800	3,8900	9 126	35 898	16:12
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	11:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	299,0000	-2,76%	307,0000	307,0000	296,0000	5 934	1 784 322	16:07
INPRO (INP)	7,0500	-0,70%	7,3000	7,3000	7,0500	377	2 678	13:49
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	366	14 369	15:57
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	-5,68%	2,1600	2,2800	2,1600	3 747	8 243	15:56
INTERCARS (CAR)	547,0000	-0,73%	548,0000	551,0000	536,0000	2 362	1 284 598	16:08
INTERSPPL (IPO)	0,3810	-0,78%	0,3840	0,4000	0,3800	7 084	2 737	15:17
INTROL (INL)	6,9800	-2,51%	7,1600	7,1600	6,9600	612	4 301	15:03
IPOPEMA (IPE)	3,0400	-0,65%	2,9800	3,0600	2,9800	9 101	27 728	15:37
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	102	2 836	15:30
IZOLACJA (IZO)	3,7100	-0,27%	3,7000	3,7200	3,7000	16 995	62 952	11:52
IZOSTAL (IZS)	2,6700	0,38%	2,6600	2,6800	2,6400	2 558	6 831	15:43
JRH	5,0000	0,00%	4,9500	5,0000	4,8500	2 623	12 876	13:14
JSW	20,7900	-1,84%	21,1000	21,3500	20,7500	319 181	6 731 922	16:13
JWWINVEST (JWW)	2,8000	-3,11%	2,8900	2,8900	2,8000	5 086	14 418	16:04
KCI	0,8600	0,00%	0,8440	0,8600	0,8440	867	732	16:12
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,8000	5,00%	16,0000	16,9600	15,8800	20 654	334 476	16:10
KETY (KTY)	867,0000	-1,25%	870,0000	875,0000	855,5000	4 287	3 701 899	16:12
KGHM (KGH)	120,4500	-1,07%	122,0000	122,7000	119,5000	431 936	52 116 741	16:13
KGL	14,8000	-0,67%	14,8000	14,8000	14,8000	3	44	09:00
KINOPOL (KPL)	17,4500	-0,29%	17,5000	17,5000	17,3500	2 557	44 509	15:29
KOGENERA (KGN)	57,5000	0,00%	57,5000	58,2000	57,5000	4 028	231 769	15:59
KOMPAP (KMP)	25,0000	7,76%	24,2000	25,0000	24,0000	310	7 446	16:12
KOMPUTRON (KOM)	6,2000	-1,90%	6,4600	6,4800	6,1400	21 393	136 955	15:55
KPPD (KPD)	27,8000	2,21%	27,8000	27,8000	27,8000	2	56	13:45
KRAKCHEM (KCH)	0,9460	5,11%	0,9020	0,9480	0,9020	2 341	2 177	14:22
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	812,0000	-1,93%	830,0000	830,0000	812,0000	13	10 672	15:23
KRUK (KRU)	381,5000	-3,39%	390,0000	393,5000	378,0000	39 769	15 227 980	16:13
KRVITAMIN (KVT)	9,6000	-1,44%	9,6000	9,6000	9,6000	1 100	10 560	16:05
KSGAGRO (KSG)	2,8900	-3,02%	2,9400	2,9400	2,8500	8 358	24 078	14:36
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7200	5,20%	1,6650	1,7200	1,6650	3 812	6 390	13:09
LENA (LEN)	2,8500	1,79%	2,8300	2,8500	2,8000	3 231	9 155	16:12
LENTEX (LTX)	6,9600	-1,69%	7,0000	7,0000	6,9200	1 314	9 173	15:29
LESS (LES)	0,2480	0,40%	0,2490	0,2490	0,2400	4 784	1 158	15:07
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	09:28
LOKUM (LKD)	21,2000	-1,85%	21,8000	21,8000	21,2000	248	5 258	13:52
Reklama
LPP	13 705,0000	-2,42%	14 000,0000	14 000,0000	13 475,0000	4 238	57 847 715	16:13	Reklama
LSISOFT (LSI)	21,6000	-5,26%	22,8000	22,8000	20,8000	1 696	36 208	16:07
LUBAWA (LBW)	9,5800	-0,10%	9,7500	10,1400	9,5100	834 886	8 237 859	16:13
MABION (MAB)	9,7600	0,62%	9,7200	9,8500	9,7000	12 888	126 033	16:03
MAKARONPL (MAK)	19,1800	-0,52%	19,3400	19,3800	18,9200	1 842	35 228	16:05
MANGATA (MGT)	69,2000	-2,81%	71,4000	71,4000	69,2000	13	908	15:57
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	15:30
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	5 008	38 366	15:28
MAXCOM (MXC)	7,1200	0,85%	7,1200	7,1200	7,1200	5	36	09:32
MBANK (MBK)	736,6000	-2,18%	750,0000	750,0000	725,8000	9 967	7 317 136	16:13
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,7000	-0,39%	25,8000	25,8000	25,5000	10 349	266 259	15:55
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2100	3 136	3 798	14:59
MEDICALG (MDG)	24,9000	-2,92%	25,6500	25,8000	24,8000	6 416	161 942	16:07
MEDINICE (ICE)	7,5500	-2,08%	7,7100	7,7200	7,5500	741	5 637	15:00
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	16:02
MENNICA (MNC)	27,7000	-3,82%	28,8000	28,8000	27,6000	1 930	54 543	16:10
MERCATOR (MRC)	43,4000	-2,14%	44,4000	44,7500	43,3000	4 459	197 006	16:11
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,5000	355	8 700	15:00
MEXPOLSKA (MEX)	3,6000	0,00%	3,6100	3,6100	3,5500	1 190	4 234	15:23
MFO	37,6000	0,53%	37,0000	38,0000	37,0000	838	31 539	16:05
MILKILAND (MLK)	1,9650	-0,76%	1,9000	1,9650	1,8550	37 158	69 838	11:54
MILLENNIUM (MIL)	13,2300	-2,93%	13,4900	13,5100	13,1700	330 410	4 392 929	16:07
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	09:00
MIRBUD (MRB)	13,0400	-0,99%	13,2000	13,3000	12,9500	70 712	922 840	16:13
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	09:06
MLSYSTEM (MLS)	17,2600	14,30%	15,1000	17,7000	15,1000	123 309	2 081 354	16:12
MOBRUK (MBR)	268,5000	0,37%	268,0000	271,0000	266,0000	1 801	483 437	16:11
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3000	-1,51%	32,0000	32,0000	31,3000	2 794	88 617	15:32
MOLECURE (MOC)	5,7200	-2,56%	5,9700	6,0000	5,6400	10 747	62 427	16:10
MONNARI (MON)	4,8000	-1,84%	4,8800	4,8900	4,8000	4 979	24 081	15:16
MOSTALPLC (MSP)	15,4500	-1,59%	15,7000	15,7000	15,4500	78	1 206	13:10
MOSTALWAR (MSW)	7,7400	-3,25%	7,7400	7,8600	7,7400	1 658	12 902	15:44
MOSTALZAB (MSZ)	5,9500	0,68%	5,9200	5,9800	5,9000	29 852	176 789	16:12
MOVIEGAME (MOV)	15,8000	-2,35%	16,0000	16,0000	15,5000	1 827	28 900	14:32
MURAPOL (MUR)	39,4000	-1,25%	39,9000	39,9000	39,1000	10 260	405 621	16:13
MUZA (MZA)	13,0000	-6,14%	13,4500	13,4500	12,6000	4 501	59 299	15:17
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8450	-0,87%	2,8400	2,9000	2,6400	58 032	162 615	16:13
NEUCA (NEU)	680,0000	-0,29%	698,0000	698,0000	676,0000	474	323 495	16:08
NEWAG (NWG)	69,5000	-2,11%	73,8000	73,8000	69,4000	4 526	318 760	16:13
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	09:13
NOCTILUCA (NCL)	98,0000	-1,21%	99,6000	101,5000	98,0000	1 351	134 556	15:48
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	09:01
NOVAVISGR (NVG)	1,4120	-2,22%	1,4440	1,4440	1,4120	14 469	20 580	15:57
NOVITA (NVT)	94,0000	1,51%	94,0000	95,2000	94,0000	106	9 983	15:09
NTCAPITAL (NTC)	0,6140	-1,29%	0,6200	0,6200	0,6040	1 291	782	16:09
NTTSYSTEM (NTT)	10,2000	2,00%	10,0000	10,2000	9,7400	1 962	19 852	15:36
ODLEWNIE (ODL)	9,0200	-1,74%	9,1600	9,1800	8,8800	2 999	27 000	16:00
ONDE (OND)	10,3200	3,72%	10,0000	10,5000	9,9600	33 705	347 794	16:05
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	12:16
OPONEO.PL (OPN)	90,0000	-4,86%	94,0000	94,0000	90,0000	3 032	279 997	16:12
OPTEAM (OPM)	3,7800	-5,50%	4,0000	4,0000	3,7800	5 833	22 312	15:44
ORANGEPL (OPL)	9,5200	-0,08%	9,4500	9,5360	9,3600	450 973	4 264 296	16:13
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	10:21
ORZBIALY (OBL)	(38,6000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	15,1200	-0,40%	15,1600	16,4800	14,6200	1 732	27 015	16:01
OTMUCHOW (OTM)	5,1200	1,99%	5,3000	5,3000	5,1200	1 488	7 619	14:24
PAMAPOL (PMP)	2,5500	-1,16%	2,5500	2,6200	2,5500	3 111	8 044	13:12
PANOVA (NVA)	14,9000	0,68%	14,9000	15,0000	14,9000	53	792	13:28
PASSUS (PAS)	43,8000	-2,23%	44,9000	45,3000	43,0000	5 063	223 286	16:01
PATENTUS (PAT)	3,7800	-2,33%	3,8700	3,9300	3,6400	13 861	51 386	15:34
PBG	#0,0130	-27,78%	-	-	-	-	-	13:13
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	0,76%	2,6400	2,6700	2,6200	8 424	22 198	15:34
PCCROKITA (PCR)	67,9000	-1,16%	68,7000	68,7000	67,8000	4 292	292 528	15:55
PCFGROUP (PCF)	5,2700	-10,68%	5,8000	5,8800	5,2500	186 164	1 019 038	16:10
PEKABEX (PBX)	18,5500	0,82%	18,4000	18,6000	18,2500	16 040	296 740	15:33
PEKAO (PEO)	171,8500	-2,14%	174,2000	175,0500	169,9500	562 784	96 543 298	16:13
Reklama
PEPCO (PCO)	19,5400	2,25%	18,9050	20,1500	18,7400	2 791 121	55 152 468	16:13	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	11:02
PGE	10,6850	0,85%	10,5500	10,7550	10,2800	2 778 491	29 398 392	16:13
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	12:56
PHARMENA (PHR)	3,3000	-4,90%	3,3000	3,3000	3,3000	2	7	14:16
PHN	10,2000	-2,39%	10,5000	10,6000	10,1500	295	3 028	16:13
PHOTON (PEN)	3,2500	-1,81%	3,3000	3,3000	3,2500	932	3 038	16:01
PKNORLEN (PKN)	83,4600	0,80%	82,8000	83,8000	82,1900	1 819 467	151 535 131	16:13
PKOBP (PKO)	68,6400	-2,67%	70,2800	70,5000	68,3400	1 413 837	97 442 232	16:13
PKPCARGO (PKP)	15,6200	-0,51%	15,8800	15,8800	15,5000	76 135	1 187 292	16:10
PLAYWAY (PLW)	318,0000	-1,85%	324,0000	326,5000	318,0000	1 089	350 652	16:13
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5300	2,5300	2,4500	4 385	10 913	15:17
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	09:00
POLENERGIA (PEP)	60,4000	-4,13%	63,2000	64,6000	59,8000	7 887	486 808	16:08
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	240	2 166	10:47
POLIMEXMS (PXM)	4,8000	-0,21%	4,8500	4,8750	4,6800	399 438	1 909 943	16:13
POLTREG (PTG)	33,4000	0,00%	33,4000	33,5000	33,2000	778	25 960	15:58
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	12:00
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	25	85	15:16
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	102	2 305	13:46
PROJPRZEM (PJP)	16,2000	1,25%	16,2000	16,2000	16,1000	91	1 474	13:19
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	16:07
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	117	10 590	16:07
PULAWY (ZAP)	49,4000	-1,20%	50,0000	50,0000	49,0000	263	13 087	16:03
PURE (PUR)	5,8800	1,03%	5,7850	5,8900	5,5100	33 894	193 923	16:05
PZU	59,6600	-0,73%	60,0000	60,2800	59,1400	536 215	32 030 904	16:13
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	15:30
QUERCUS (QRS)	10,5000	0,96%	10,6000	10,6000	10,4000	3 459	36 107	15:58
RAEN (RAE)	0,3030	-11,66%	0,3435	0,3435	0,3030	112 734	35 719	16:10
RAFAKO (RFK)	0,2325	3,33%	0,2400	0,2500	0,2250	8 219 011	1 949 574	16:11
RAFAMET (RAF)	84,0000	-2,33%	85,0000	85,5000	84,0000	408	34 598	15:55
RAINBOW (RBW)	130,0000	-4,27%	136,0000	136,9000	127,1000	142 371	18 492 544	16:13
RANKPROGR (RNK)	3,6500	1,39%	3,6000	3,6600	3,5850	17 422	62 721	15:38
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	11:18
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:34
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	4,95%	1,0600	1,0600	1,0600	2	2	09:01
RELPOL (RLP)	5,2000	1,56%	5,2000	5,2000	5,2000	107	556	13:42
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	112,0000	6,16%	106,0000	114,0000	106,0000	171	19 303	16:13
ROPCZYCE (RPC)	25,0000	-0,79%	25,2000	25,2000	24,8000	872	21 853	15:40
RYVU (RVU)	30,0000	-1,64%	30,5000	30,8000	29,9000	18 134	547 103	16:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	-0,44%	22,9000	23,0000	22,5000	11 608	265 796	15:48
SANPL (SPL)	461,3000	-1,52%	464,2000	465,0000	454,3000	28 624	13 166 254	16:13
SANTANDER (SAN)	29,0600	-1,16%	29,3950	29,3950	29,0600	48	1 405	15:25
SANWIL (SNW)	1,2750	-1,54%	1,2900	1,3050	1,2750	21 277	27 504	15:42
SCPFL (SCP)	150,8000	0,13%	150,8000	158,0000	148,0000	1 340	202 571	15:15
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,4000	28,4000	670	19 447	15:17
SEKO (SEK)	8,6000	0,00%	8,6000	8,6000	8,5400	2 959	25 429	16:02
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	576	21 372	14:51
SELVITA (SLV)	27,6000	1,85%	27,0000	28,0000	26,5000	21 432	581 455	16:09
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4670	-3,91%	0,4920	0,4980	0,4660	52 105	24 988	16:02
SHOPER (SHO)	49,5000	-1,00%	50,0000	50,0000	48,7000	8 710	432 255	15:52
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
SILVANO (SFG)	5,2800	-2,22%	5,3600	5,3600	5,2800	1 056	5 576	15:26
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6220	1 732	2 903	15:58
SKARBIEC (SKH)	26,7000	-3,96%	27,4000	28,3000	26,6000	7 406	202 071	15:06
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,4000	-1,61%	86,6000	86,6000	83,2000	1 852	159 240	16:12
SOHODEV (SHD)	0,3700	1,09%	0,3800	0,3800	0,3700	8 000	3 010	15:30
SONEL (SON)	16,2000	-0,92%	16,3500	16,3500	15,8000	1 865	29 767	15:49
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	09:07
SPYROSOFT (SPR)	572,0000	-2,72%	580,0000	582,0000	570,0000	44	25 438	16:08
STALEXP (STX)	3,0100	-0,82%	3,0350	3,0400	2,9850	71 795	216 956	15:54
STALPROD (STP)	244,0000	0,00%	244,0000	244,0000	240,0000	777	188 857	15:48
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	1 129	9 502	14:56
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,1800	3,2400	3,1800	2 733	8 760	15:20	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9900	-2,10%	7,1400	7,2400	6,9200	14 621	103 956	15:48
SYGNITY (SGN)	108,0000	2,37%	105,5000	108,0000	104,0000	4 166	440 646	16:00
SYNEKTIK (SNT)	208,4000	-0,38%	206,4000	211,4000	206,4000	7 002	1 461 142	16:13
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	09:01
TARCZYNSKI (TAR)	120,0000	-2,44%	119,5000	122,0000	115,0000	113	13 483	15:22
TATRY (TMR)	95,0000	5,56%	89,5000	95,0000	89,5000	12	1 085	13:30
TAURONPE (TPE)	8,0740	1,71%	7,9300	8,0800	7,7400	1 936 890	15 373 301	16:11
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	15:30
TENDERHUT (THG)	5,8600	-2,01%	6,0000	6,0000	5,8600	4	24	14:19
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	10:03
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	09:23
TEXT (TXT)	54,2500	-0,82%	54,5000	54,6500	53,7500	19 106	1 032 749	16:12
TORPOL (TOR)	37,3000	-1,84%	37,2000	37,9000	37,1500	5 582	208 009	16:10
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	14:50
TOYA (TOA)	8,1800	-2,39%	8,3800	8,3900	8,1300	47 237	390 674	16:08
TRAKCJA (TRK)	2,1400	-2,06%	2,1200	2,1800	2,1100	50 424	107 299	16:07
TRANSPOL (TRN)	4,1400	-4,61%	4,3200	4,3200	4,0400	26 865	110 105	15:17
TRITON (TRI)	2,7600	1,47%	3,0000	3,0000	2,7600	733	2 192	15:30
TSGAMES (TEN)	81,2000	-3,22%	83,5000	83,7000	80,5000	38 253	3 119 532	16:13
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	11,0000	1,85%	10,9000	11,0000	10,6500	2 587	28 131	15:17
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	09:00
UNIBEP (UNI)	10,0000	-5,21%	10,3000	10,4500	10,0000	12 498	126 292	15:49
UNICREDIT (UCG)	(240,9000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4000	0,00%	7,4000	7,4400	7,4000	1 365	10 103	15:48
UNIMOT (UNT)	142,6000	-1,52%	144,2000	144,2000	142,6000	4 818	688 838	16:06
URTESTE (URT)	54,6000	1,11%	56,0000	56,0000	50,4000	1 729	93 852	15:58
VERCOM (VRC)	117,6000	-2,65%	119,0000	120,0000	117,6000	1 771	210 842	16:11
VIGOPHOTN (VGO)	510,0000	-1,54%	518,0000	520,0000	508,0000	746	380 988	15:53
VINDEXUS (VIN)	10,9000	-0,91%	10,9500	11,3000	10,9000	19 142	212 238	16:04
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-2,63%	0,5340	0,5340	0,4900	13 834	7 039	15:30
VOTUM (VOT)	44,0000	-1,23%	44,6000	45,3000	43,7000	11 148	494 735	16:11
VOXEL (VOX)	151,2000	-0,66%	152,0000	155,0000	150,0000	3 029	461 204	16:13
VRG	3,8700	-1,78%	3,8800	3,8800	3,7500	116 125	446 410	15:49
WARIMPEX (WXF)	2,6900	-1,82%	2,7200	2,7600	2,6900	5 293	14 360	15:54
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	09:01
WAWEL (WWL)	668,0000	0,60%	664,0000	670,0000	664,0000	166	110 924	15:29
WIELTON (WLT)	6,0800	-1,14%	6,1000	6,1000	6,0000	43 836	265 282	16:04
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	09:14
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	76,6000	0,79%	75,5000	77,6000	75,2000	15 137	1 150 284	16:07
WITTCHEN (WTN)	17,7800	-0,11%	17,8000	17,9800	17,6000	13 424	238 863	16:06
XPLUS (XPL)	3,3800	-4,52%	3,5400	3,5700	3,1900	12 160	40 385	15:52
XTPL (XTP)	84,0000	-3,45%	87,0000	88,0000	81,4000	2 588	217 609	16:11
XTRADEBDM (XTB)	73,4200	-1,90%	74,8000	74,8000	72,6200	282 849	20 744 562	16:13
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2200	-2,57%	21,7000	21,7000	20,8700	1 151 759	24 417 820	16:13
ZAMET (ZMT)	0,8600	-1,83%	0,8700	0,8700	0,8400	28 422	23 965	16:05
ZEPAK (ZEP)	29,9500	0,67%	29,7500	30,1500	28,7500	51 289	1 513 196	16:13
ZREMB (ZRE)	7,2800	-1,09%	7,2800	7,5000	7,2000	17 168	125 859	16:08
ZUE	9,1400	0,44%	9,1000	9,1800	9,0800	2 777	25 300	16:00

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.