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	103 685,87	0,30%	103 819,64	103 836,05	103 127,62	103 380,71	1 326 321 207	16:39
WIG20	2 815,20	0,08%	2 821,20	2 822,14	2 798,68	2 813,09	1 152 132 596	16:54
WIG30	3 658,80	0,07%	3 665,72	3 666,37	3 639,47	3 656,38	1 231 647 949	16:54
mWIG40	7 893,81	0,12%	7 908,13	7 911,74	7 849,16	7 884,30	155 629 303	16:39
sWIG80	28 673,92	-0,06%	28 734,97	28 854,85	28 638,10	28 692,53	46 595 816	16:39
WIG-BANKI	16 135,37	0,40%	16 144,20	16 170,92	15 942,99	16 071,04	254 428 974	16:39
WIG-BUDOW	8 236,75	-0,76%	8 326,95	8 331,58	8 212,68	8 300,09	29 266 606	16:39
WIG-CHEMIA	9 044,80	-1,14%	9 160,49	9 208,45	9 016,04	9 148,98	2 447 180	16:39
WIG-ENERG	4 279,15	-0,48%	4 329,01	4 334,40	4 248,16	4 299,84	62 124 951	16:39
WIG-INFO	9 518,58	-0,18%	9 573,20	9 625,06	9 482,68	9 535,52	15 368 425	16:39
WIG-MEDIA	7 162,54	-0,05%	7 153,49	7 253,88	7 118,99	7 165,89	2 590 306	16:39
WIG-NRCHOM	5 326,27	0,13%	5 321,44	5 357,00	5 305,79	5 319,11	10 121 004	16:39
WIG-PALIWA	8 905,21	-1,63%	9 084,17	9 084,17	8 859,61	9 052,55	142 601 428	16:39
WIG-Poland	108 269,53	0,21%	107 874,87	108 269,53	107 874,87	108 042,28	1 287 455 846	15:15
WIG-SPOZYW	3 083,56	-0,13%	3 090,91	3 097,65	3 066,69	3 087,48	2 689 313	16:39
WIG20lev	551,45	0,17%	553,59	553,96	544,78	550,50	1 107 118 175	16:39
WIG20short	2 980,65	-0,06%	2 974,86	2 998,74	2 973,86	2 982,58	1 107 118 175	16:39
GPWB-B1Y3Y	1 257,85	-0,03%	1 257,85	1 257,85	1 257,85	1 258,19	-	10:15
GPWB-B1Y4Y	1 261,27	-0,04%	1 261,27	1 261,27	1 261,27	1 261,77	-	10:15
GPWB-B1Y5Y	1 265,14	-0,06%	1 265,14	1 265,14	1 265,14	1 265,89	-	10:15
GPWB-B3Y5Y	1 275,34	-0,08%	1 275,34	1 275,34	1 275,34	1 276,41	-	10:15
GPWB-B5Y	1 264,96	-0,14%	1 264,96	1 264,96	1 264,96	1 266,75	-	10:15
GPWB-BWZ	1 266,71	0,01%	1 266,71	1 266,71	1 266,71	1 266,56	-	10:15
INNOVATOR	1 727,64	-0,42%	1 727,64	1 727,64	1 727,64	1 734,97	346 713 329	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	155 833 088	11:00
mWIG40TR	12 156,74	0,12%	12 178,29	12 184,36	12 087,98	12 142,09	155 629 303	16:39
mWIG40TRlv	18 843,90	0,23%	18 910,64	18 929,44	18 630,97	18 800,89	155 629 303	16:39
mWIG40TRsh	2 363,83	-0,10%	2 359,63	2 377,23	2 358,45	2 366,09	155 629 303	16:39
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	46 630 882	11:00
sWIG80TR	44 159,47	-0,06%	44 253,49	44 438,11	44 104,31	44 188,13	46 595 816	16:39
WIG140	2 011,27	0,30%	2 013,85	2 014,16	2 000,25	2 005,17	1 305 552 076	16:39
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	1 107 428 966	11:00
WIG20TR	6 044,76	0,33%	6 056,52	6 058,50	6 008,15	6 024,68	1 107 118 175	16:39
WIG20TRlev	5 060,23	0,65%	5 079,86	5 083,16	4 999,13	5 027,35	1 107 118 175	16:39
WIG20TRsht	2 794,03	-0,31%	2 788,56	2 811,06	2 787,64	2 802,68	1 107 118 175	16:39
WIG30TR	7 715,74	0,36%	7 725,39	7 726,75	7 670,07	7 688,01	1 179 429 468	16:39
WIG-CEE	2 432,14	0,54%	2 422,54	2 432,14	2 422,54	2 419,05	1 277 838	15:15
WIGdiv	2 324,54	-0,17%	2 331,78	2 338,56	2 316,21	2 328,44	246 247 657	16:39
WIGdivplus	2 122,03	0,16%	2 125,97	2 126,86	2 108,31	2 118,67	562 760 835	16:39
WIG.GAMES	18 149,52	-0,03%	18 284,36	18 284,36	18 026,53	18 154,40	42 218 492	16:39
WIG-GORNIC	4 254,31	-0,71%	4 310,72	4 337,31	4 204,76	4 284,62	85 988 184	16:39
WIG-GRY	23 285,30	0,05%	23 449,31	23 520,83	23 036,46	23 273,18	56 264 656	16:39
WIGind	17 155,71	0,12%	17 102,94	17 230,68	17 102,94	17 135,31	19 601 303	16:39
WIG-LEKI	3 286,68	0,65%	3 277,84	3 306,86	3 247,77	3 265,54	866 464	16:39
WIGmed	18 445,48	0,38%	18 391,93	18 473,49	18 330,48	18 376,27	27 894 067	16:39
WIG-MOTO	8 476,04	-0,13%	8 497,80	8 507,89	8 338,96	8 487,33	8 390 064	16:39
WIG.MS-BAS	16 862,31	-0,62%	17 062,25	17 134,76	16 731,57	16 967,04	144 370 023	16:39
WIG.MS-ECM	8 775,81	1,41%	8 689,31	8 782,62	8 666,42	8 653,95	216 397 320	16:39
WIG.MS-FIN	19 687,19	-0,48%	19 730,16	19 764,83	19 469,88	19 782,65	254 526 089	16:39
WIG-ODZIEZ	11 391,56	3,53%	11 064,94	11 453,72	11 064,94	11 003,43	233 729 656	16:39
WIGtechTR	18 540,73	0,40%	18 529,73	18 608,50	18 484,93	18 467,08	137 654 454	16:39
WIG-Ukrain	582,55	0,62%	581,19	582,55	581,19	578,98	1 094 711	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-2,68%	2,5700	2,6200	2,5400	9 441	24 178	16:07	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	29	23	15:30
11BIT (11B)	214,0000	-1,56%	217,4000	218,0000	213,0000	11 200	2 402 284	16:38
3RGAMES (3RG)	0,8100	-7,32%	0,8640	0,8780	0,7900	237 677	195 937	16:38
4MASS (4MS)	4,3600	0,23%	4,3500	4,3800	4,3000	27 425	118 168	16:09
ABPL (ABE)	99,1000	-0,40%	99,7000	99,7000	98,1000	1 522	150 320	16:34
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,9000	482	14 449	16:34
ACTION (ACT)	23,4000	-0,21%	23,4500	23,5000	23,3000	3 679	86 014	16:08
ADIUVO (ADV)	0,9180	-0,43%	0,9400	0,9400	0,8700	57 189	51 481	16:12
AGORA (AGO)	9,6200	0,42%	9,6000	9,7000	9,6000	6 504	62 635	16:22
AGROTON (AGT)	4,7600	-2,86%	4,9000	4,9000	4,7600	82	397	16:09
AIGAMES (ALG)	0,9560	0,00%	0,9200	0,9560	0,9200	334	309	10:14
AILLERON (ALL)	19,2600	-2,73%	19,8200	19,8600	19,2400	2 812	55 056	16:28
AIRWAY (AWM)	0,4805	37,29%	0,3500	0,4805	0,3450	5 702 136	2 539 954	16:39
ALIOR (ALR)	92,8600	1,69%	93,4000	93,6000	91,9600	543 327	50 559 851	16:39
ALLEGRO (ALE)	33,9350	2,43%	33,3100	34,0000	33,1450	2 063 756	69 637 833	16:39
ALTA (AAT)	2,0400	0,00%	2,0100	2,0400	2,0000	37 876	76 529	16:38
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1700	2,1600	810	1 758	15:46
AMBRA (AMB)	21,2000	0,47%	21,0000	21,3000	20,9500	4 040	85 225	16:34
AMICA (AMC)	59,5000	0,00%	59,5000	59,5000	59,0000	1 030	60 953	16:35
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7800	0,13%	15,9200	15,9200	15,7400	30 926	488 450	16:38
ANSWEAR (ANR)	28,9000	1,94%	28,4000	29,3500	28,4000	39 427	1 136 685	16:11
APATOR (APT)	19,6000	-1,01%	19,5400	19,9800	19,4400	7 558	148 308	16:32
APLISENS (APN)	18,7500	0,27%	18,6000	18,7500	18,1500	212	3 959	15:56
APSENERGY (APE)	3,1900	-0,31%	3,2200	3,2200	3,1800	2 678	8 569	16:11
ARCHICOM (ARH)	43,0000	-4,44%	45,0000	45,0000	42,6000	3 156	137 525	16:35
ARCTIC (ATC)	10,8200	1,31%	10,8800	10,9600	10,7000	61 992	668 111	16:33
ARLEN (ARL)	37,0000	-1,06%	37,4000	37,4000	36,2750	81 048	2 982 698	16:39
ARTIFEX (ART)	15,1000	0,53%	15,0200	15,3000	15,0000	2 773	42 054	15:52
ASBIS (ASB)	24,9600	2,30%	24,4000	25,0400	24,0800	161 687	3 974 176	16:39
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	15:31
ASSECOBS (ABS)	86,0000	2,87%	83,8000	87,4000	83,8000	953	81 481	16:18
ASSECOPOL (ACP)	196,3000	-0,91%	199,0000	199,2000	194,3000	50 247	9 918 814	16:39
ASSECOSEE (ASE)	77,6000	2,51%	75,9000	78,0000	75,2000	2 411	185 697	16:39
ASTARTA (AST)	58,9000	0,68%	58,5000	59,5000	58,5000	2 745	162 146	16:14
ATAL (1AT)	64,3000	-0,62%	65,0000	66,0000	64,3000	37 123	2 430 488	16:39
ATENDE (ATD)	3,2700	-0,30%	3,2800	3,3300	3,2000	25 606	82 847	16:14
ATLANTAPL (ATP)	16,2000	0,00%	16,2000	16,2000	16,2000	46	745	11:22
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	19	41	15:36
ATMGRUPA (ATG)	3,7800	2,16%	3,6700	3,8200	3,6500	15 642	58 460	16:37
ATREM (ATR)	36,2000	-2,69%	37,2000	37,2000	35,3000	12 826	461 000	16:35
AUTOPARTN (APR)	20,2000	0,25%	20,1500	20,3500	19,7600	101 139	2 034 987	16:38
BBIDEV (BBD)	5,2000	0,00%	5,1000	5,2000	5,1000	2	10	11:10
BENEFIT (BFT)	3 110,0000	1,80%	3 085,0000	3 145,0000	3 055,0000	3 077	9 540 680	16:38
BEST (BST)	25,0000	-0,79%	25,0000	25,4000	25,0000	829	20 777	12:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,6200	2 702	12 568	15:23
BIGCHEESE (BCS)	13,0000	-1,37%	12,8400	13,1800	12,8000	2 213	28 547	15:34
BIOCELTIX (BCX)	103,4000	-0,96%	104,6000	105,4000	102,4000	7 585	782 995	16:37
BIOMAXIMA (BMX)	14,3500	7,09%	13,4000	14,3500	13,2500	20 844	290 454	16:34
BIOMEDLUB (BML)	5,0100	-0,40%	4,9700	5,0500	4,9700	60 543	303 907	16:38
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	18,5000	102	1 894	14:29
BIOTON (BIO)	4,1300	-0,48%	4,2000	4,2000	4,1200	11 710	48 966	16:14
BLOOBER (BLO)	29,1000	1,04%	29,1500	29,1500	28,7000	4 331	125 477	16:39
BNPPPL (BNP)	106,0000	-0,93%	107,0000	107,0000	105,0000	1 236	130 936	16:06
BOGDANKA (LWB)	22,9000	0,44%	22,8000	23,2000	22,8000	11 095	255 214	16:35
BOOMBIT (BBT)	6,9400	2,36%	6,6200	6,9400	6,5600	1 712	11 652	14:52
BORYSZEW (BRS)	6,7600	0,00%	6,8400	6,8400	6,6600	57 542	388 572	16:27
BOS	10,1800	0,20%	10,1600	10,2400	10,1200	18 983	193 106	16:12
BOWIM (BOW)	4,7800	0,21%	4,7800	4,7900	4,6900	4 297	20 307	15:01
BRAND24 (B24)	52,8000	-0,38%	52,2000	53,0000	52,2000	209	11 024	15:44
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	557,6000	-0,68%	565,2000	565,8000	550,4000	42 393	23 626 433	16:39
BUMECH (BMC)	8,3900	-0,59%	8,4800	8,4800	8,3700	1 933	16 238	16:26
CAPITAL (CPA)	0,2320	0,87%	0,2300	0,2320	0,2300	21 787	5 031	15:55
CAPITEA (CAP)	0,4700	-0,42%	0,4720	0,4720	0,4630	19 346	8 994	15:11
CAPTORTX (CTX)	32,5000	1,88%	31,9000	32,7000	31,6000	9 240	298 209	16:33
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,0000	0,00%	16,2000	16,3500	16,0000	1 110	17 772	15:20
CCC	203,6000	4,01%	198,0000	206,1000	196,5000	605 905	123 337 014	16:39
Reklama
CCENERGY (CCE)	0,3300	10,00%	0,3300	0,3300	0,3300	19	6	15:30	Reklama
CDPROJEKT (CDR)	274,3000	-0,11%	278,0000	278,6000	271,1000	132 304	36 328 374	16:39
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,3000	1,92%	5,2000	5,5400	5,0000	37 738	198 361	16:38
CEZ	205,0000	0,59%	203,4000	205,0000	203,4000	395	80 694	14:51
CFI	#0,1660	0,00%	-	-	-	-	-	16:36
CIGAMES (CIG)	2,2450	0,22%	2,2500	2,2550	2,2100	98 592	220 803	16:38
CITYSERV (CTS)	6,1000	-8,96%	6,1500	6,1500	6,1000	1 140	7 003	15:30
CLNPHARMA (CLN)	22,4500	2,05%	22,0000	22,5500	21,6000	18 535	410 912	16:25
CLOUD (CLD)	47,9000	0,42%	47,7000	47,9000	47,7000	42	2 006	14:27
COALENERG (CLE)	1,8750	9,65%	1,7400	2,0100	1,7300	346 975	653 876	16:38
COGNOR (COG)	7,4250	0,61%	7,3900	7,4600	7,3200	20 391	150 445	16:32
COLUMBUS (CLC)	7,5900	1,47%	7,5000	7,6700	7,4000	110 307	831 705	16:25
COMP (CMP)	234,0000	-0,85%	236,0000	236,0000	231,0000	2 055	481 146	16:14
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 000	9 400	10:32
COMPREMUM (CPR)	0,9420	1,07%	0,9280	0,9680	0,9220	34 219	32 274	16:21
CORMAY (CRM)	0,5180	0,78%	0,5140	0,5180	0,5100	8 643	4 445	16:22
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	4,17%	430,0000	465,0000	430,0000	1 293	581 845	16:25
CREOTECH (CRI)	285,0000	-0,70%	286,5000	293,0000	284,0000	2 068	596 110	16:37
CYBERFLKS (CBF)	167,8000	0,84%	167,4000	169,2000	165,4000	7 254	1 215 742	16:39
CYFRPLSAT (CPS)	17,5800	2,39%	17,3000	17,6300	17,1700	602 611	10 480 783	16:39
CZTOREBKA (CZT)	0,4600	-7,63%	0,4500	0,4600	0,4500	9 202	4 178	15:30
DADELO (DAD)	40,1000	1,52%	39,5000	40,5000	39,2000	22 779	914 362	16:39
DATAWALK (DAT)	111,0000	-3,48%	115,9800	115,9800	110,3200	11 890	1 333 760	16:37
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,6000	12,4000	203	2 537	14:14
DEBICA (DBC)	82,6000	-0,36%	82,9000	84,0000	82,5000	1 578	131 195	16:39
DECORA (DCR)	74,8000	-1,06%	75,8000	76,8000	74,8000	435	32 815	16:36
DEKPOL (DEK)	62,0000	-1,27%	63,0000	63,0000	61,0000	1 077	67 140	15:45
DELKO (DEL)	6,6600	0,30%	6,5400	6,6600	6,5200	2 062	13 627	16:19
DEVELIA (DVL)	7,6200	-1,68%	7,7500	7,7500	7,6200	196 648	1 502 647	16:39
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	11	185	15:30
DIAG (DIA)	169,6000	1,56%	168,4000	170,0000	164,8500	32 071	5 408 205	16:39
DIGITANET (DIG)	83,0000	0,00%	83,8000	84,2000	80,0000	2 623	216 795	16:39
DIGITREE (DTR)	13,4000	7,20%	12,5000	13,4000	12,5000	1 000	12 928	16:19
DINOPL (DNP)	520,4000	0,93%	515,6000	521,4000	513,8000	114 591	59 409 551	16:39
DMGROUP (DMG)	3,6600	-2,40%	3,7500	3,7500	3,6500	5 519	20 213	15:54
DOMDEV (DOM)	245,0000	3,81%	235,0000	248,0000	235,0000	10 287	2 520 486	16:38
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	17	377	09:03
ECBSA (ECB)	31,2000	-0,48%	31,3500	31,4000	30,6500	1 841	57 005	16:36
ECHO (ECH)	4,9500	-0,60%	5,0000	5,0000	4,9000	5 324	26 256	16:31
EDINVEST (EDI)	5,7200	0,00%	5,7000	5,7200	5,6000	4 857	27 312	15:47
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,5000	-0,41%	49,2000	49,5000	48,1500	11 460	557 568	16:37
ELKOP (EKP)	2,4600	-0,81%	2,5400	2,5400	2,4600	2 054	5 101	15:39
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	1 000	2 760	15:30
ENEA (ENA)	19,2000	0,89%	19,1000	19,3500	18,9500	372 565	7 138 849	16:36
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0000	-0,50%	12,1400	12,1400	11,9000	15 042	180 765	16:29
ENERGOINS (ENI)	2,1500	-0,46%	2,1500	2,1500	2,1100	16 959	36 019	16:37
ENTER (ENT)	59,4000	-0,83%	59,2000	59,9000	59,0000	18 618	1 106 391	16:38
EQUNICO (EQU)	0,8180	0,99%	0,8100	0,8180	0,8100	5 700	4 660	15:51
ERBUD (ERB)	35,1000	-0,28%	35,2000	35,2000	35,0000	2 718	95 195	15:31
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,9000	-1,17%	34,2000	34,3000	33,7000	2 232	76 181	16:14
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,9000	3,87%	6,7000	6,7800	5,7200	831 405	5 175 248	16:39
EUROCASH (EUR)	8,3700	1,76%	8,2950	8,5000	8,2100	297 168	2 481 720	16:39
EUROHOLD (EHG)	(2,2400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,1000	1,44%	20,9000	21,1000	20,8000	628	13 227	15:54
FABRITY (FAB)	27,4000	2,62%	26,7000	27,6000	26,5000	1 808	48 977	16:23
FASING (FSG)	11,7000	-0,85%	11,8000	11,8000	11,7000	530	6 234	14:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	-1,71%	11,5000	11,5000	11,5000	52	598	09:07
FERRO (FRO)	36,5000	-0,82%	37,0000	37,3000	36,2000	20 498	750 471	16:39
FMG	125,0000	15,74%	114,0000	125,0000	110,5000	527	61 626	15:53
FON	#0,9000	0,00%	-	-	-	-	-	14:54
FORTE SA (FTE)	29,3000	1,03%	29,4000	29,5000	29,0000	3 013	88 378	16:35
Reklama
GAMEOPS (GOP)	16,4400	1,23%	16,2800	16,7800	15,8600	3 323	54 143	16:39	Reklama
GAMFACTOR (GIF)	7,4400	-3,38%	7,7000	7,7000	7,4400	3 649	27 440	16:25
GENOMTEC (GMT)	6,7500	-1,32%	6,9300	6,9300	6,7500	10 749	73 344	16:14
GETIN (GTN)	0,8350	0,97%	0,8290	0,8400	0,8280	576 745	480 372	16:39
GIGROUP (GIG)	2,5000	-0,40%	2,4800	2,5000	2,4800	673	1 681	15:32
GOBARTO (GOB)	25,9000	1,57%	25,9000	25,9000	25,9000	30	777	09:50
GPW	50,5500	1,10%	49,9400	50,7500	49,9400	34 248	1 727 321	16:39
GREENX (GRX)	1,7190	-1,15%	1,7300	1,7300	1,7100	124 155	213 307	16:38
GRENEVIA (GEA)	2,5750	0,19%	2,5700	2,5800	2,5150	51 355	131 144	16:38
GRODNO (GRN)	10,2000	-2,86%	10,6000	10,6000	10,2000	3 280	33 668	15:58
GRUPAAZOTY (ATT)	22,5000	-1,40%	22,8600	23,0200	22,4000	91 783	2 081 009	16:38
GRUPRACUJ (GPP)	63,8000	2,08%	63,6000	64,8000	62,7000	3 551	226 088	15:51
GTC	4,0000	-0,50%	4,0000	4,0200	3,9400	2 253	9 001	15:57
HANDLOWY (BHW)	117,4000	0,34%	117,0000	117,4000	115,0000	48 781	5 681 664	16:39
HARPER (HRP)	6,0400	3,07%	5,9600	6,0600	5,8200	7 056	41 912	16:07
HELIO (HEL)	26,8000	1,13%	26,5000	26,8000	26,5000	586	15 656	13:32
HERKULES (HRS)	1,0400	-2,35%	1,0650	1,0650	1,0400	6 107	6 427	16:09
HUUUGE-S144 (HUGE)	18,0000	0,22%	17,9800	18,2800	17,8800	18 076	325 979	16:38
HYDROTOR (HDR)	20,5000	0,00%	21,1000	21,1000	20,5000	164	3 393	14:25
IALBGR (IAG)	0,2750	0,00%	0,2660	0,2750	0,2650	25 711	6 840	15:03
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	11	829	15:52
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,5000	-15,09%	-	-	-	-	-	13:30
IFIRMA (IFI)	26,4500	0,76%	26,2500	26,4500	26,2500	1 053	27 760	16:37
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:49
IMCOMPANY (IMC)	30,0000	0,00%	30,8000	30,8000	29,6000	485	14 553	16:37
IMMOBILE (GKI)	2,8700	-1,03%	2,9000	2,9300	2,8400	9 718	27 966	16:23
IMPERIO (IMP)	1,2300	6,96%	1,1500	1,2300	1,1500	2 518	3 097	14:37
IMS	3,9800	-0,50%	3,9600	4,0100	3,9500	12 280	48 938	16:27
INC	1,9000	0,00%	1,9550	1,9600	1,9000	1 331	2 584	14:26
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	307,5000	-1,60%	313,0000	313,0000	305,0000	14 355	4 432 601	16:39
INPRO (INP)	7,3000	0,69%	7,2500	7,3000	7,2500	3 400	24 718	14:24
INSTALKRK (INK)	40,0000	-2,44%	41,0000	41,1000	40,0000	3 350	134 168	14:34
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2600	0,44%	2,1800	2,2600	2,1800	36 756	82 544	14:43
INTERCARS (CAR)	568,0000	-0,18%	570,0000	570,0000	557,0000	11 164	6 317 912	16:38
INTERSPPL (IPO)	0,3800	-1,04%	0,3910	0,3980	0,3750	9 711	3 737	15:52
INTROL (INL)	6,8200	-2,29%	6,9800	6,9800	6,7600	4 806	32 765	16:25
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	9 278	25 730	12:20
IZOBLOK (IZB)	31,0000	5,44%	31,0000	31,0000	31,0000	1	31	15:30
IZOLACJA (IZO)	3,6600	-1,35%	3,7000	3,7000	3,6600	405	1 498	16:26
IZOSTAL (IZS)	2,6300	-1,13%	2,6600	2,6700	2,6200	28 410	74 766	16:34
JRH	4,8600	-0,82%	4,7600	4,9000	4,7500	19 019	92 304	16:22
JSW	21,7600	2,45%	21,5000	21,8600	21,1200	331 858	7 146 650	16:39
JWWINVEST (JWW)	2,9100	0,00%	2,9100	3,0100	2,8700	4 770	14 027	15:10
KCI	0,8480	-0,93%	0,8380	0,8480	0,8360	5 003	4 193	09:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,2000	-1,04%	17,5600	17,8400	17,2000	17 121	300 384	16:21
KETY (KTY)	906,5000	-1,31%	918,0000	919,0000	902,0000	11 974	10 870 122	16:39
KGHM (KGH)	128,7500	-0,96%	130,0000	131,7500	127,0000	601 277	77 935 553	16:39
KGL	14,8000	-0,67%	15,0000	15,0000	14,8000	87	1 292	14:50
KINOPOL (KPL)	17,0500	-1,45%	17,2500	17,3000	16,6500	15 656	266 022	16:30
KOGENERA (KGN)	57,0000	-1,04%	57,5000	57,6000	56,8000	2 660	151 791	16:27
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,3600	0,00%	6,3600	6,4000	6,2200	9 163	57 513	16:26
KPPD (KPD)	28,0000	-4,11%	27,2000	28,0000	27,2000	22	600	09:28
KRAKCHEM (KCH)	0,9680	0,00%	0,9680	0,9680	0,9660	239	231	15:33
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	-0,49%	830,0000	830,0000	814,0000	16	13 162	16:22
KRUK (KRU)	402,9000	0,57%	403,7000	404,0000	399,3000	18 500	7 423 377	16:39
KRVITAMIN (KVT)	9,7400	0,41%	9,6600	9,7400	9,6600	206 015	1 998 306	16:28
KSGAGRO (KSG)	2,8900	-0,34%	2,9000	3,0000	2,8600	11 517	33 990	16:18
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7800	-1,11%	1,7200	1,7800	1,7200	3 125	5 404	15:50
LENA (LEN)	2,8600	1,42%	2,8200	2,8600	2,8200	21	59	16:25
LENTEX (LTX)	7,3200	0,55%	7,3000	7,3200	7,3000	2 138	15 647	13:15
LESS (LES)	0,2500	-1,96%	0,2540	0,2540	0,2370	44 291	10 908	13:17
LIBET (LBT)	1,3650	0,37%	1,3950	1,3950	1,3650	322	448	11:29
Reklama
LOKUM (LKD)	21,8000	-0,46%	21,9000	21,9000	21,2000	230	4 911	14:38	Reklama
LPP	14 905,0000	3,29%	14 510,0000	15 045,0000	14 460,0000	7 266	107 967 920	16:39
LSISOFT (LSI)	23,2000	-0,85%	23,0000	23,2000	23,0000	86	1 994	15:58
LUBAWA (LBW)	9,1600	-2,14%	9,3600	9,4500	9,0850	248 185	2 282 929	16:36
MABION (MAB)	9,7100	-0,92%	9,8500	9,8800	9,7000	8 275	80 869	16:37
MAKARONPL (MAK)	19,1400	0,74%	19,0000	19,1600	18,9000	3 911	74 480	16:38
MANGATA (MGT)	70,6000	0,00%	70,6000	71,0000	69,6000	44	3 114	15:21
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	-0,26%	7,7200	7,8400	7,7000	4 442	34 424	16:23
MAXCOM (MXC)	7,0000	-0,85%	7,1600	7,1600	6,9800	473	3 326	15:34
MBANK (MBK)	771,8000	0,08%	777,8000	778,0000	765,8000	6 749	5 205 288	16:39
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,1000	-0,73%	27,4000	27,4000	26,6000	9 503	257 815	16:14
MDIENERGIA (MDI)	1,1950	-1,65%	1,2250	1,2500	1,1750	4 783	5 740	16:27
MEDICALG (MDG)	25,6500	-1,35%	26,0000	26,1500	25,2000	8 012	204 853	16:39
MEDINICE (ICE)	7,6500	-4,38%	8,1100	8,1600	7,6000	20 246	158 709	16:39
MEGARON (MEG)	7,0000	6,87%	7,0000	7,0000	7,0000	1 500	10 500	15:30
MENNICA (MNC)	27,9000	2,57%	27,0000	27,9000	27,0000	922	25 459	16:36
MERCATOR (MRC)	45,8000	0,66%	45,5000	45,9500	45,0000	2 496	114 041	16:39
MERCOR (MCR)	24,6000	-0,40%	25,2000	25,2000	24,6000	62	1 531	16:14
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6000	3,6000	3,5500	1 287	4 583	15:42
MFO	36,2000	-1,36%	37,8000	37,8000	36,2000	1 124	41 140	16:37
MILKILAND (MLK)	1,8600	0,00%	1,8600	1,9400	1,7800	123 235	229 750	16:07
MILLENNIUM (MIL)	13,9300	0,00%	13,9500	13,9500	13,7300	517 285	7 174 342	16:39
MIRACULUM (MIR)	0,8120	-5,58%	0,8240	0,8480	0,7980	35 398	28 852	16:24
MIRBUD (MRB)	13,8400	-0,29%	13,8800	13,9200	13,7000	69 382	958 376	16:39
MLPGROUP (MLG)	85,6000	1,90%	85,8000	85,8000	85,6000	385	32 957	13:44
MLSYSTEM (MLS)	16,4600	-0,72%	16,6000	16,7000	16,4000	5 413	89 419	16:35
MOBRUK (MBR)	285,5000	1,78%	281,5000	289,5000	281,5000	5 758	1 645 493	16:38
MOJ	1,4000	-2,10%	1,3300	1,4000	1,3300	1 019	1 355	16:37
MOL	31,0200	-1,08%	31,5000	31,5600	31,0200	877	27 552	16:24
MOLECURE (MOC)	5,2000	-4,24%	5,4300	5,6200	5,1500	52 165	283 724	16:39
MONNARI (MON)	4,7700	-0,42%	4,7100	4,7800	4,6800	7 125	33 526	16:37
MOSTALPLC (MSP)	15,3500	-0,32%	15,8000	15,8000	15,3500	701	10 761	16:07
MOSTALWAR (MSW)	7,9400	0,76%	7,8800	8,0000	7,7600	4 257	33 687	16:26
MOSTALZAB (MSZ)	5,8300	-0,17%	5,8400	5,8400	5,8000	32 164	187 431	16:39
MOVIEGAME (MOV)	15,6400	0,13%	15,6000	15,8000	15,5800	3 296	51 635	16:25
MURAPOL (MUR)	39,7000	2,32%	38,8000	39,7000	38,7000	73 691	2 873 141	16:39
MUZA (MZA)	13,3500	2,69%	13,3500	13,3500	13,3500	20	267	15:15
MWTRADE (MWT)	3,4200	1,18%	3,3800	3,4200	3,3800	5	17	11:00
NANOGROUP (NNG)	2,6900	-2,18%	2,7500	2,7500	2,6550	9 823	26 332	16:39
NEUCA (NEU)	688,0000	-0,15%	698,0000	698,0000	688,0000	15 867	11 025 547	16:37
NEWAG (NWG)	73,2000	1,81%	71,3000	73,5000	71,3000	2 804	203 657	16:35
NEXITY (NXG)	1,7000	2,41%	1,7000	1,7000	1,7000	50	85	15:04
NOCTILUCA (NCL)	99,2000	-2,27%	100,5000	101,5000	99,0000	775	77 355	16:28
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3800	-2,13%	1,4100	1,4100	1,3720	30 039	41 799	16:28
NOVITA (NVT)	94,8000	1,72%	93,2000	95,2000	93,2000	92	8 690	16:21
NTCAPITAL (NTC)	0,6480	5,19%	0,6280	0,6600	0,6220	166 644	106 371	15:45
NTTSYSTEM (NTT)	9,9800	0,20%	10,1000	10,3000	9,9600	1 412	14 381	16:24
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,1200	9,0200	2 111	19 114	16:16
ONDE (OND)	10,0800	-2,14%	10,3400	10,3400	9,9800	27 628	277 708	16:27
ONESANO (ONO)	0,9540	1,92%	0,9440	0,9560	0,9440	21 247	20 175	15:12
OPONEO.PL (OPN)	91,6000	0,66%	90,2000	92,6000	90,2000	1 473	135 152	16:14
OPTEAM (OPM)	(3,9000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,3000	0,58%	9,3000	9,3640	9,2200	5 472 917	50 600 453	16:39
ORCOGROUP (OPG)	4,4200	0,45%	4,4000	4,5000	4,4000	8 319	36 820	15:40
ORZBIALY (OBL)	(39,0000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	15,5000	-1,02%	15,1200	15,7400	15,1200	543	8 383	16:19
OTMUCHOW (OTM)	4,9600	-2,75%	5,1000	5,1000	4,9600	1 006	5 130	14:17
PAMAPOL (PMP)	2,6000	0,39%	2,6000	2,6000	2,6000	11	29	09:00
PANOVA (NVA)	15,4000	2,67%	15,1000	15,4000	15,0500	1 094	16 641	13:58
PASSUS (PAS)	59,4000	6,83%	56,0000	60,0000	54,4000	9 244	533 920	16:39
PATENTUS (PAT)	3,9400	0,51%	3,9400	3,9500	3,8100	23 828	92 924	16:32
PBG	#0,0130	-27,78%	-	-	-	-	-	15:31
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7200	1,12%	2,6900	2,7700	2,6700	23 246	63 136	16:10
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,4000	66,6000	5 248	351 368	16:35
PCFGROUP (PCF)	5,2700	1,15%	5,2900	5,5600	5,2000	153 370	813 036	16:36
PEKABEX (PBX)	18,2000	-0,55%	18,3000	18,4500	18,2000	386	7 083	16:32
Reklama
PEKAO (PEO)	182,3500	0,11%	182,1500	183,0000	180,0000	402 440	72 953 158	16:39	Reklama
PEPCO (PCO)	21,4600	0,99%	21,4100	21,5300	21,0800	1 750 976	37 419 758	16:39
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	12:05
PGE	11,2250	-0,75%	11,3100	11,4900	11,1000	3 415 114	38 419 236	16:39
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	16:04
PHARMENA (PHR)	3,4200	2,40%	3,2500	3,4200	3,2500	1 283	4 203	15:04
PHN	10,2500	-1,44%	10,1000	10,4000	10,1000	323	3 308	15:56
PHOTON (PEN)	3,1900	-1,54%	3,2400	3,2500	3,1200	17 924	57 664	16:36
PKNORLEN (PKN)	81,2900	-1,72%	82,7500	83,0200	80,8000	1 749 974	142 603 630	16:39
PKOBP (PKO)	73,9000	0,27%	73,8000	74,0800	72,8200	1 055 682	77 498 504	16:39
PKPCARGO (PKP)	16,0000	0,63%	16,0000	16,0000	15,8400	57 082	910 670	16:35
PLAYWAY (PLW)	315,0000	-0,94%	315,0000	318,5000	314,0000	37 522	11 820 008	16:38
PLAZACNTR (PLZ)	2,4900	-0,40%	2,5000	2,5000	2,4800	2 828	7 042	16:37
PMPG (PGM)	2,4600	3,80%	2,4700	2,4700	2,4600	29	71	11:39
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,2000	9 587	579 320	16:38
POLICE (PCE)	9,1000	-0,87%	9,1800	9,1800	9,1000	51	467	15:40
POLIMEXMS (PXM)	4,6400	-3,73%	4,8200	4,8300	4,6050	448 201	2 095 435	16:39
POLTREG (PTG)	32,8000	4,13%	31,9000	33,4000	30,0000	1 694	53 489	16:37
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3800	1,3450	10 583	14 336	16:14
PRAGMAINK (PRI)	3,3800	0,60%	3,3800	3,3800	3,3800	25	85	15:04
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	-1,35%	22,3000	22,3000	21,2000	592	12 762	16:01
PROJPRZEM (PJP)	16,4000	0,00%	16,4000	16,4000	16,2000	197	3 211	16:17
PROTEKTOR (PRT)	#1,4000	-19,31%	-	-	-	-	-	16:13
PTWP (PTW)	98,5000	-0,51%	99,0000	99,0000	95,5000	363	34 910	16:22
PULAWY (ZAP)	51,0000	0,00%	51,0000	52,4000	49,6000	1 300	66 596	16:06
PURE (PUR)	4,1300	-23,45%	3,7200	4,5000	3,7200	312 901	1 297 296	16:39
PZU	62,2000	-0,45%	62,9800	62,9800	61,5600	582 926	36 176 080	16:39
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	95	2 318	16:25
QUERCUS (QRS)	10,6500	0,00%	10,7000	10,7500	10,5000	3 882	41 292	16:02
RAEN (RAE)	0,3235	6,41%	0,3050	0,3570	0,3050	470 564	158 509	16:03
RAFAKO (RFK)	0,1990	-3,40%	0,2080	0,2080	0,1964	2 054 023	410 485	16:39
RAFAMET (RAF)	75,0000	0,00%	74,0000	75,0000	68,0000	6 569	466 590	16:36
RAINBOW (RBW)	139,4000	0,65%	139,2000	141,3000	136,9000	71 792	9 938 387	16:39
RANKPROGR (RNK)	4,1450	-3,60%	4,2800	4,2800	4,0500	23 990	98 692	15:36
RAWLPLUG (RWL)	16,5000	-2,65%	16,5000	16,5000	16,5000	9	149	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	12:36
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:02
RELPOL (RLP)	5,1600	0,39%	5,1800	5,1800	5,1200	13 955	71 572	16:36
REMAK (RMK)	13,7500	0,00%	13,4000	13,7500	13,4000	131	1 759	11:00
RENDER (RND)	116,5000	-0,43%	120,0000	122,0000	115,0000	2 768	327 608	16:27
ROPCZYCE (RPC)	25,6000	0,00%	25,6000	25,6000	25,6000	10	256	09:38
RYVU (RVU)	31,5000	0,80%	30,7000	31,7000	30,7000	38 362	1 202 928	16:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,4000	-0,88%	22,6000	22,6000	22,4000	1 011	22 717	16:35
SANPL (SPL)	482,3000	1,97%	481,2000	488,0000	472,5000	66 542	31 954 610	16:39
SANTANDER (SAN)	29,3100	-0,10%	29,1000	29,5000	29,1000	341	10 040	14:12
SANWIL (SNW)	1,2600	-2,33%	1,2900	1,3100	1,2500	11 666	14 948	16:04
SCPFL (SCP)	149,4000	-0,13%	148,6000	150,0000	148,0000	1 211	180 730	16:25
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	2	60	09:33
SEKO (SEK)	8,8000	1,38%	8,8000	8,8400	8,6400	3 773	33 133	16:25
SELENAFM (SEL)	36,3000	-1,36%	36,9000	37,0000	36,3000	406	14 975	16:18
SELVITA (SLV)	29,3000	0,00%	29,1000	29,6000	29,0000	41 894	1 229 981	16:34
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-0,83%	0,4900	0,4960	0,4720	74 165	36 161	16:13
SHOPER (SHO)	49,0000	-2,00%	50,0000	50,0000	49,0000	3 182	157 349	16:37
SILVAIR-REGS (SVRS)	5,8500	4,46%	5,6000	5,8500	5,6000	202	1 181	12:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6680	0,00%	1,6640	1,6680	1,6100	4 301	6 930	16:07
SKARBIEC (SKH)	26,6000	-2,56%	27,0000	27,2000	26,3000	2 373	63 476	16:23
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	1 000	1 580	13:22
SNIEZKA (SKA)	83,2000	-2,12%	85,0000	85,0000	83,2000	45	3 766	16:14
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	3 888	1 501	15:30
SONEL (SON)	15,8000	-0,63%	15,8000	16,0000	15,7000	1 155	18 225	16:36
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	0,00%	592,0000	592,0000	586,0000	27	15 916	15:30
STALEXP (STX)	3,0500	0,49%	3,0400	3,0700	3,0400	31 540	96 303	16:29
STALPROD (STP)	243,0000	0,41%	242,0000	243,0000	240,0000	3 298	795 935	16:37
Reklama
STALPROFI (STF)	8,5400	0,23%	8,5200	8,6400	8,5200	5 913	50 712	16:39	Reklama
STAPORKOW (ZUK)	3,4000	-1,16%	3,3400	3,4000	3,3000	3 103	10 317	16:10
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9900	-2,37%	7,1500	7,2200	6,9500	8 560	60 178	16:36
SYGNITY (SGN)	114,0000	-2,15%	116,5000	117,0000	112,0000	4 185	482 795	16:38
SYNEKTIK (SNT)	221,8000	0,09%	221,6000	225,0000	221,0000	8 015	1 785 120	16:39
TALEX (TLX)	20,0000	-2,91%	21,2000	21,2000	20,0000	87	1 750	09:57
TARCZYNSKI (TAR)	125,0000	0,81%	122,5000	125,0000	122,5000	62	7 708	16:32
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2200	-1,11%	8,3000	8,3360	8,1240	1 679 708	13 784 824	16:39
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,0000	2,39%	5,9400	6,0000	5,9400	263	1 577	15:36
TERMOREX (TRR)	0,7250	0,69%	0,7150	0,7250	0,7150	4 619	3 311	16:03
TESGAS (TSG)	2,4300	-0,82%	2,4900	2,4900	2,4300	1 927	4 715	15:00
TEXT (TXT)	55,5000	1,00%	55,5000	55,8000	54,8000	23 928	1 324 546	16:39
TORPOL (TOR)	37,7500	0,00%	37,8000	38,0500	37,4000	4 906	185 036	16:38
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	16:02
TOYA (TOA)	8,8500	-0,56%	8,9600	8,9600	8,6700	55 476	488 791	16:39
TRAKCJA (TRK)	2,1400	-1,38%	2,1450	2,1700	2,1250	61 149	130 517	16:38
TRANSPOL (TRN)	4,6100	-3,15%	4,7400	4,7900	4,5100	4 495	20 842	16:09
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	16:35
TSGAMES (TEN)	87,1000	2,96%	85,6000	87,7000	84,6000	34 240	2 956 139	16:38
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	31	1 891	11:11
ULTGAMES (ULG)	10,9500	3,30%	10,5000	10,9500	10,5000	2 935	31 842	16:39
UNFOLD (UNF)	1,1200	7,69%	1,1200	1,1200	1,1200	2	2	09:00
UNIBEP (UNI)	10,6000	1,92%	10,4000	10,8000	10,4000	4 058	43 152	16:31
UNICREDIT (UCG)	237,4000	-0,96%	238,2000	238,2000	237,4000	11	2 616	11:31
UNIMA (U2K)	7,7000	0,00%	7,6800	7,7000	7,6600	606	4 656	15:03
UNIMOT (UNT)	141,6000	-0,28%	142,0000	143,0000	140,6000	1 976	279 928	16:23
URTESTE (URT)	53,8000	0,00%	54,0000	54,0000	52,0000	152	8 154	15:09
VERCOM (VRC)	121,0000	-1,94%	123,6000	123,6000	116,0000	3 003	363 701	16:39
VIGOPHOTN (VGO)	518,0000	1,97%	510,0000	518,0000	508,0000	180	92 680	16:39
VINDEXUS (VIN)	11,2500	-0,88%	11,0500	11,3000	10,9000	3 426	37 934	16:39
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5460	3,80%	0,5240	0,5480	0,5240	30 010	16 049	15:38
VOTUM (VOT)	44,0500	-1,45%	44,6000	44,6500	43,6000	9 118	401 362	16:30
VOXEL (VOX)	158,0000	0,64%	156,0000	158,0000	155,4000	365	57 233	16:32
VRG	3,8000	1,60%	3,7900	3,8000	3,7400	3 810	14 307	16:26
WARIMPEX (WXF)	2,7300	0,74%	2,7400	2,7500	2,6700	21 429	57 926	16:39
WASKO (WAS)	1,8600	0,54%	1,8400	1,8600	1,8300	8 155	15 041	15:54
WAWEL (WWL)	658,0000	-2,37%	670,0000	672,0000	658,0000	42	27 946	16:14
WIELTON (WLT)	6,1000	-0,81%	6,1600	6,2000	6,0600	77 943	476 412	16:38
WIKANA (WIK)	6,7500	2,27%	6,6000	6,7500	6,6000	1 199	7 914	16:25
WINVEST (WIS)	0,3180	-11,67%	0,3540	0,3540	0,3180	15 806	5 286	15:30
WIRTUALNA (WPL)	79,5000	-0,25%	79,6000	81,2000	79,0000	23 578	1 893 173	16:38
WITTCHEN (WTN)	19,1400	0,63%	19,0200	19,4800	18,8400	14 771	283 535	16:39
XPLUS (XPL)	3,4800	1,16%	3,4400	3,4800	3,3300	2 392	8 247	15:14
XTPL (XTP)	83,8000	-1,76%	85,0000	85,2000	83,0000	1 710	143 793	16:38
XTRADEBDM (XTB)	80,4400	-0,05%	80,8000	80,8000	79,3200	216 499	17 343 597	16:39
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	22,2600	0,23%	22,2200	22,3800	22,0900	2 131 933	47 502 223	16:39
ZAMET (ZMT)	0,8340	-1,18%	0,8420	0,8480	0,8340	16 081	13 531	15:59
ZEPAK (ZEP)	28,9500	-2,20%	29,9000	29,9000	28,7500	23 760	690 236	16:37
ZREMB (ZRE)	7,3100	0,69%	7,2600	7,4000	7,2000	29 476	215 576	16:33
ZUE	8,8400	-3,28%	9,1400	9,1400	8,7000	9 256	81 924	16:14

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.