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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 872,38	0,17%	104 745,86	105 315,63	104 398,06	104 691,71	1 400 257 374	16:04
WIG20	2 845,35	0,00%	2 843,48	2 862,78	2 833,90	2 845,37	1 144 741 010	16:19
WIG30	3 696,27	-0,04%	3 699,04	3 721,51	3 685,38	3 697,59	1 298 551 878	16:19
mWIG40	8 019,75	0,51%	7 983,27	8 049,45	7 974,01	7 978,82	256 387 666	16:04
sWIG80	28 605,30	-0,66%	28 757,76	28 791,56	28 563,15	28 794,99	36 222 282	16:04
WIG-BANKI	16 453,54	0,13%	16 369,44	16 532,37	16 354,06	16 431,56	412 595 572	16:04
WIG-BUDOW	8 165,94	-1,00%	8 241,14	8 259,39	8 145,81	8 248,40	20 692 926	16:04
WIG-CHEMIA	9 155,60	-1,43%	9 320,76	9 334,10	9 138,34	9 288,45	2 289 347	16:04
WIG-ENERG	4 424,07	1,60%	4 383,19	4 494,29	4 383,19	4 354,43	105 271 370	16:04
WIG-INFO	9 798,19	0,46%	9 820,64	9 876,14	9 734,85	9 753,56	22 584 909	16:04
WIG-MEDIA	7 218,92	0,39%	7 204,61	7 268,78	7 146,07	7 190,52	2 552 654	16:04
WIG-NRCHOM	5 278,47	-0,49%	5 313,83	5 360,41	5 222,23	5 304,20	7 693 978	16:04
WIG-PALIWA	9 053,36	0,74%	8 971,86	9 073,88	8 954,69	8 987,06	218 379 153	16:04
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 377 937 387	15:15
WIG-SPOZYW	3 074,61	-0,61%	3 101,10	3 101,88	3 044,74	3 093,36	794 150	16:04
WIG20lev	564,35	0,27%	561,99	569,63	558,20	562,82	1 093 168 112	16:04
WIG20short	2 948,51	-0,11%	2 954,69	2 964,63	2 934,67	2 951,89	1 093 168 112	16:04
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	337 006 173	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	256 819 416	11:00
mWIG40TR	12 351,48	0,51%	12 295,30	12 397,21	12 281,04	12 288,45	256 387 666	16:04
mWIG40TRlv	19 440,71	1,02%	19 264,74	19 583,95	19 220,07	19 245,31	256 387 666	16:04
mWIG40TRsh	2 328,67	-0,49%	2 339,37	2 342,09	2 319,97	2 340,18	256 387 666	16:04
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	36 265 946	11:00
sWIG80TR	44 113,95	-0,61%	44 349,08	44 401,20	44 048,96	44 383,75	36 222 282	16:04
WIG140	2 034,72	0,19%	2 032,02	2 043,29	2 025,33	2 030,96	1 385 778 061	16:04
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 095 664 529	11:00
WIG20TR	6 117,11	0,14%	6 103,58	6 145,76	6 083,74	6 108,37	1 093 168 112	16:04
WIG20TRlev	5 178,95	0,28%	5 156,07	5 227,40	5 122,52	5 164,72	1 093 168 112	16:04
WIG20TRsht	2 763,48	-0,12%	2 769,61	2 778,60	2 750,51	2 766,86	1 093 168 112	16:04
WIG30TR	7 804,02	0,15%	7 795,61	7 842,97	7 766,82	7 792,55	1 244 336 936	16:04
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	830 506	15:15
WIGdiv	2 332,82	-0,12%	2 341,12	2 350,80	2 321,85	2 335,71	351 413 887	16:04
WIGdivplus	2 135,49	0,06%	2 133,82	2 148,77	2 125,39	2 134,23	627 397 527	16:04
WIG.GAMES	18 229,46	-0,55%	18 306,32	18 371,36	18 054,62	18 330,89	34 849 511	16:04
WIG-GORNIC	4 279,69	0,54%	4 301,32	4 309,81	4 246,28	4 256,57	88 712 682	16:04
WIG-GRY	23 599,31	-0,61%	23 741,16	23 819,29	23 306,63	23 743,60	36 884 611	16:04
WIGind	17 167,71	-0,53%	17 300,65	17 329,75	17 131,31	17 259,41	12 178 819	16:04
WIG-LEKI	3 324,69	-0,91%	3 394,02	3 394,02	3 307,03	3 355,24	871 381	16:04
WIGmed	18 336,76	0,00%	18 384,90	18 433,67	18 218,36	18 336,61	43 002 804	16:04
WIG-MOTO	8 717,00	3,22%	8 451,64	8 717,00	8 365,35	8 445,31	10 588 737	16:04
WIG.MS-BAS	17 341,36	1,67%	17 093,18	17 548,24	17 093,18	17 057,34	179 180 701	16:04
WIG.MS-ECM	8 835,45	-0,13%	8 857,43	8 886,87	8 757,51	8 847,15	132 592 361	16:04
WIG.MS-FIN	19 948,21	-0,24%	19 957,46	20 074,65	19 849,41	19 996,37	435 161 534	16:04
WIG-ODZIEZ	11 317,38	0,40%	11 297,06	11 541,77	11 236,82	11 271,92	121 319 058	16:04
WIGtechTR	18 700,12	0,16%	18 708,36	18 791,93	18 581,97	18 669,63	113 492 120	16:04
WIG-Ukrain	583,68	-0,86%	586,76	586,76	583,68	588,72	451 962	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5300	-2,32%	2,5600	2,5600	2,5300	6 785	17 254	15:52	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	15:30
11BIT (11B)	211,6000	0,09%	213,4000	213,4000	207,0000	17 463	3 674 908	16:03
3RGAMES (3RG)	0,8280	-0,48%	0,8200	0,8360	0,8100	27 362	22 501	16:00
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	61 640	265 144	15:58
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	1 177	114 069	16:04
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	685	20 455	16:01
ACTION (ACT)	23,3000	-0,64%	23,4500	23,5000	23,2000	6 640	155 448	15:26
ADIUVO (ADV)	0,9180	0,22%	0,9180	0,9300	0,8860	25 178	22 617	15:05
AGORA (AGO)	9,7800	-0,20%	9,8000	10,1000	9,7800	27 194	269 608	16:03
AGROTON (AGT)	4,7900	-1,03%	4,7500	4,7900	4,7500	876	4 165	15:10
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	15:48
AILLERON (ALL)	19,7200	0,10%	19,9000	20,4000	19,6800	17 534	347 561	15:56
AIRWAY (AWM)	0,4025	-4,17%	0,4200	0,4485	0,3855	2 150 406	902 723	16:04
ALIOR (ALR)	94,4400	-0,17%	94,4600	95,5200	94,0400	285 675	27 022 818	16:04
ALLEGRO (ALE)	34,2650	-0,94%	34,5000	34,8400	33,9700	1 492 201	51 066 121	16:04
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1800	0,93%	2,1700	2,1800	2,1600	1 087	2 356	14:56
AMBRA (AMB)	21,0000	-0,24%	21,2500	21,3000	20,9000	4 699	98 820	15:54
AMICA (AMC)	58,6000	-0,17%	59,3000	59,7000	58,6000	1 353	79 663	16:00
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	15:30
AMREST (EAT)	15,7400	-0,13%	15,8000	15,9000	15,6200	35 587	559 629	16:04
ANSWEAR (ANR)	28,0000	-2,27%	28,6500	28,8000	27,8000	10 985	308 169	16:02
APATOR (APT)	19,7600	-1,20%	19,9200	19,9600	19,6800	3 843	76 061	15:58
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	1 889	34 477	15:58
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 755	9 038	15:27
ARCHICOM (ARH)	43,8000	0,46%	43,7000	44,0000	43,6000	1 331	58 333	15:59
ARCTIC (ATC)	10,8600	0,56%	10,7200	11,1400	10,7200	85 354	937 606	16:04
ARLEN (ARL)	36,4000	0,00%	36,5500	36,9500	36,0650	35 513	1 299 641	15:57
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,1800	2,61%	24,8200	25,2400	24,6600	169 539	4 243 016	16:04
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	85,4000	-2,95%	87,0000	87,0000	84,2000	877	75 571	15:58
ASSECOPOL (ACP)	205,0000	1,38%	203,0000	205,8000	202,0000	65 164	13 300 085	16:04
ASSECOSEE (ASE)	81,0000	1,89%	81,0000	84,5000	79,7000	4 564	373 564	16:01
ASTARTA (AST)	57,3000	-0,87%	58,0000	59,0000	56,0000	5 400	313 003	15:44
ATAL (1AT)	64,4000	0,00%	64,7000	64,8000	63,9000	7 167	459 755	16:03
ATENDE (ATD)	3,2200	-1,83%	3,2800	3,2800	3,1800	12 718	40 615	15:13
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	14:50
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	14:31
ATMGRUPA (ATG)	3,8200	0,79%	3,7900	3,8300	3,7600	3 711	14 059	14:44
ATREM (ATR)	35,9000	1,41%	35,4000	35,9000	34,8000	5 501	193 879	15:55
AUTOPARTN (APR)	20,7500	0,73%	20,5500	21,0000	20,2500	227 677	4 677 990	16:04
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 135,0000	-1,10%	3 145,0000	3 190,0000	3 115,0000	5 025	15 812 310	16:04
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 499	21 215	15:51
BIGCHEESE (BCS)	12,9800	-2,26%	13,2800	13,2800	12,5200	4 747	60 996	15:12
BIOCELTIX (BCX)	105,0000	0,96%	102,2000	106,2000	101,2000	8 955	929 364	15:48
BIOMAXIMA (BMX)	14,5500	-1,02%	14,7000	14,7500	14,2500	7 625	110 940	14:42
BIOMEDLUB (BML)	5,1100	-2,67%	5,2200	5,2500	5,0500	83 749	431 433	15:58
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1000	0,49%	4,1700	4,1700	4,0900	3 024	12 546	15:40
BLOOBER (BLO)	28,3000	-0,88%	28,5000	28,8000	28,0500	7 451	211 113	15:48
BNPPPL (BNP)	107,0000	0,47%	106,5000	107,5000	105,0000	1 194	127 040	16:03
BOGDANKA (LWB)	23,8000	1,49%	23,5000	24,0000	23,1000	33 909	801 089	16:03
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	14:52
BORYSZEW (BRS)	6,3800	-4,20%	6,6600	6,7200	6,3800	195 192	1 269 297	16:04
BOS	10,2800	-0,77%	10,4000	10,4800	10,2000	10 442	107 333	15:58
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	1 297	6 174	15:10
BRAND24 (B24)	54,0000	-2,88%	55,8000	55,8000	54,0000	23	1 276	14:54
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	548,4000	-1,58%	552,4000	557,2000	546,6000	26 972	14 851 052	16:03
BUMECH (BMC)	8,4100	0,72%	8,3300	8,4900	8,2300	5 059	42 268	15:47
CAPITAL (CPA)	0,2400	9,09%	0,2300	0,2400	0,2300	3 300	782	15:30
CAPITEA (CAP)	0,4640	-0,54%	0,4665	0,4675	0,4560	116 966	54 112	15:41
CAPTORTX (CTX)	34,5000	2,37%	33,7000	34,6000	33,7000	6 070	207 362	16:03
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	14:20
CCC	203,3000	-0,59%	204,2000	204,9000	200,9000	146 213	29 663 698	16:04
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	279,5000	-0,46%	278,0000	282,4000	274,4000	105 966	29 531 703	16:04
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	26 975	135 707	15:46
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	15:56
CIGAMES (CIG)	2,2100	-1,78%	2,2300	2,2450	2,2000	75 071	166 733	15:54
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	15:30
CLNPHARMA (CLN)	22,8500	-0,65%	23,3000	23,3000	22,5500	11 590	265 015	15:56
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	15:40
COALENERG (CLE)	1,7950	-0,83%	1,8450	1,8500	1,7900	27 675	50 605	15:31
COGNOR (COG)	7,4100	-2,24%	7,5800	7,5800	7,3700	17 987	134 701	16:02
COLUMBUS (CLC)	7,0500	-7,11%	7,5900	7,5900	6,9000	200 450	1 422 597	15:56
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	716	172 659	15:49
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	43 064	42 610	13:38
CORMAY (CRM)	0,5180	-0,38%	0,5180	0,5280	0,5180	16 873	8 764	16:03
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	459,0000	459,0000	440,0000	383	173 706	15:35
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	5 957	1 725 435	16:02
CYBERFLKS (CBF)	168,2000	-0,83%	169,4000	170,0000	165,4000	3 004	506 751	16:00
CYFRPLSAT (CPS)	17,6950	0,34%	17,5000	17,8750	17,4100	692 518	12 213 226	16:04
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	15:30
DADELO (DAD)	39,5000	5,33%	37,3000	40,3000	36,0000	48 838	1 820 902	16:03
DATAWALK (DAT)	115,5400	0,91%	115,4000	117,5200	113,0000	6 503	751 388	16:03
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	59	735	15:26
DEBICA (DBC)	83,0000	-0,24%	83,3000	83,3000	82,7000	1 154	95 684	15:57
DECORA (DCR)	76,8000	-1,03%	77,4000	78,0000	75,8000	666	51 504	16:04
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,6000	1 612	101 945	15:28
DELKO (DEL)	6,7800	1,19%	6,7600	6,7800	6,7000	1 308	8 811	16:03
DEVELIA (DVL)	7,6300	-0,91%	7,7000	7,8300	7,3700	690 116	5 197 811	16:00
DGA	17,6000	9,32%	16,8500	17,9500	16,8000	1 364	23 216	14:17
DIAG (DIA)	167,9000	0,42%	165,1500	169,3000	165,1000	13 293	2 233 111	16:02
DIGITANET (DIG)	81,7000	-0,37%	82,4000	83,0000	81,7000	2 323	191 611	16:03
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 634	24 446	14:37
DINOPL (DNP)	526,2000	0,04%	528,2000	530,6000	521,2000	93 635	49 348 757	16:04
DMGROUP (DMG)	3,6800	-0,54%	3,7500	3,7600	3,6000	6 162	22 568	14:19
DOMDEV (DOM)	235,0000	-1,26%	236,0000	244,5000	232,5000	5 199	1 238 585	16:04
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	33,2500	8,13%	31,1500	35,8500	30,3000	8 339	277 876	16:04
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	9 989	49 346	15:23
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	14:13
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	15:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,5500	-1,65%	48,1500	48,3500	47,3000	12 781	611 857	16:04
ELKOP (EKP)	2,4700	-1,59%	2,5300	2,5300	2,4600	3 679	9 180	14:14
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	1,45%	2,7600	2,8000	2,7600	1 350	3 736	15:30
ENEA (ENA)	20,8200	6,44%	19,8500	21,2200	19,7200	1 268 029	26 371 676	16:04
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0800	0,33%	12,1000	12,1200	12,0000	15 300	184 830	15:50
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	528	1 121	16:02
ENTER (ENT)	56,8000	-2,24%	58,0000	58,0000	56,4000	4 179	238 430	16:02
EQUNICO (EQU)	0,8200	0,00%	0,8200	0,8200	0,7720	17 105	13 795	15:07
ERBUD (ERB)	34,2000	-2,29%	34,9500	35,0000	33,7500	11 602	403 007	15:56
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	34,9000	-1,13%	35,3000	35,7000	34,9000	665	23 611	14:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	-5,13%	5,4200	5,5400	5,0000	282 705	1 482 756	15:57
EUROCASH (EUR)	8,5050	-1,73%	8,6550	8,6550	8,4000	137 690	1 165 934	16:04
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,48%	20,9000	21,0000	20,8000	920	19 216	15:35
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	922	25 803	15:43
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0000	1 914	21 065	13:15
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	3 258	119 800	16:04
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	15:35
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	16 369	480 628	15:57
Reklama
GAMEOPS (GOP)	16,6200	-0,36%	16,6800	16,6800	16,2000	1 125	18 515	14:30	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 582	72 177	15:54
GENOMTEC (GMT)	6,7500	0,00%	6,7500	7,0000	6,6900	28 035	190 534	15:59
GETIN (GTN)	0,8270	-0,24%	0,8490	0,8500	0,8190	2 882 259	2 413 922	16:04
GIGROUP (GIG)	2,0900	-10,30%	2,3000	2,3000	2,0000	72 799	151 317	15:31
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,4500	0,00%	51,0500	51,7500	51,0500	19 792	1 018 909	16:04
GREENX (GRX)	1,7330	-1,53%	1,7700	1,7700	1,7200	194 798	339 500	16:04
GRENEVIA (GEA)	2,5950	2,98%	2,5500	2,6150	2,5500	61 595	159 455	15:57
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	15:21
GRUPAAZOTY (ATT)	22,9200	-2,05%	23,4600	23,5000	22,9000	79 457	1 843 827	16:04
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	23 335	1 458 527	13:37
GTC	4,0000	-1,72%	4,0600	4,0600	3,9500	2 628	10 533	13:36
HANDLOWY (BHW)	120,6000	1,01%	119,6000	121,4000	119,4000	68 079	8 205 016	16:04
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	29	170	15:22
HELIO (HEL)	27,4000	1,86%	26,9000	27,4000	26,9000	1 567	42 500	15:45
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 202	3 292	15:36
HUUUGE-S144 (HUGE)	18,1000	0,00%	18,1000	18,1400	17,9000	17 198	309 620	16:03
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	15:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	8 313	221 202	15:29
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,0000	-0,99%	30,1000	30,8000	29,9000	1 280	38 541	15:34
IMMOBILE (GKI)	3,0600	4,08%	2,9800	3,1000	2,9000	18 703	56 168	15:58
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9800	-0,50%	3,9900	4,0000	3,8100	25 178	98 915	15:55
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	2 721	5 272	15:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	310,5000	-0,32%	311,0000	314,5000	308,5000	2 149	669 118	16:04
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	407	2 938	15:23
INSTALKRK (INK)	40,0000	-1,23%	40,5000	40,5000	40,0000	643	25 792	15:58
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 454	5 443	12:49
INTERCARS (CAR)	581,0000	3,57%	560,0000	585,0000	556,0000	10 516	6 006 774	16:04
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	15:46
INTROL (INL)	7,1000	1,43%	7,1200	7,1200	6,8800	874	6 096	15:39
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	14:37
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6300	4 570	12 173	15:55
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	15:38
JSW	21,6300	0,84%	21,5500	21,8400	21,2100	246 293	5 284 961	16:04
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 839	5 297	15:54
KCI	0,8640	1,65%	0,8580	0,8640	0,8440	32 583	27 949	16:02
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,0400	0,24%	17,4600	17,5200	16,8200	10 316	177 647	15:29
KETY (KTY)	902,0000	0,78%	894,5000	908,0000	893,5000	5 053	4 550 147	16:04
KGHM (KGH)	129,6500	0,58%	128,2000	130,6500	128,2000	635 190	82 367 534	16:04
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	739	10 667	13:47
KINOPOL (KPL)	16,6500	0,00%	16,6000	16,9000	16,6000	9 359	156 671	16:00
KOGENERA (KGN)	57,0000	-0,52%	57,3000	57,4000	57,0000	2 839	162 166	15:57
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,8800	-7,55%	6,2800	6,2800	5,3400	100 032	574 615	15:13
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9520	-2,66%	0,9460	0,9740	0,9240	2 923	2 724	15:47
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	-1,69%	862,0000	864,0000	816,0000	64	53 148	15:55
KRUK (KRU)	401,3000	-0,10%	404,0000	406,7000	398,6000	23 888	9 588 423	16:04
KRVITAMIN (KVT)	9,5800	-0,83%	9,6400	9,7000	9,5800	1 699	16 356	16:04
KSGAGRO (KSG)	2,8600	-2,39%	2,9000	2,9600	2,8600	3 230	9 320	15:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	15:01
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	15:58
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	14:45
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	14:14
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	15:51	Reklama
LPP	14 860,0000	1,30%	14 700,0000	15 250,0000	14 700,0000	5 718	85 532 460	16:04
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6600	-4,42%	9,0500	9,0500	8,6200	701 162	6 114 845	16:03
MABION (MAB)	9,8300	-0,61%	9,9000	9,9000	9,7500	10 144	99 458	15:57
MAKARONPL (MAK)	19,2800	-0,31%	19,1000	19,4000	19,0400	3 310	63 626	15:59
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	17 778	138 638	14:28
MAXCOM (MXC)	6,6000	-2,65%	6,7800	7,0000	6,5000	618	4 090	15:31
MBANK (MBK)	811,6000	1,70%	780,6000	818,6000	780,6000	21 441	17 342 200	16:04
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 554	69 273	15:53
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	157	189	14:55
MEDICALG (MDG)	24,8000	0,00%	24,8500	25,5000	24,5000	10 498	260 419	16:04
MEDINICE (ICE)	7,9200	-0,63%	8,0000	8,0000	7,9000	5 561	44 197	15:58
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 010	57 209	15:19
MERCATOR (MRC)	46,3500	-0,75%	46,6500	46,7000	45,8000	3 579	165 041	15:41
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 558	56 718	14:02
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	20 076	36 328	15:07
MILLENNIUM (MIL)	14,5700	1,89%	14,3500	14,6600	14,3200	936 981	13 594 216	16:03
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4900	-1,17%	13,6300	13,7300	13,4000	98 417	1 331 273	15:59
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	15:51
MLSYSTEM (MLS)	16,8800	-2,43%	17,3000	17,4800	16,6000	10 444	177 649	16:04
MOBRUK (MBR)	282,5000	0,89%	280,0000	287,0000	280,0000	4 840	1 366 080	16:04
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4600	0,51%	31,3000	31,6200	31,0200	7 162	225 668	15:50
MOLECURE (MOC)	5,5000	2,23%	5,3800	5,5800	5,3800	30 633	167 214	16:02
MONNARI (MON)	4,7900	0,00%	4,7000	4,8400	4,7000	6 616	31 259	15:45
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8900	2,79%	5,8100	5,9000	5,7500	22 353	130 504	15:31
MOVIEGAME (MOV)	15,0800	-0,53%	15,2000	15,2000	14,8400	2 054	30 882	15:34
MURAPOL (MUR)	39,3500	0,64%	39,2500	39,4500	39,1000	1 461	57 471	15:55
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6500	1,92%	2,5950	2,7000	2,5350	89 457	230 929	15:24
NEUCA (NEU)	689,0000	-0,72%	699,0000	700,0000	688,0000	745	518 799	15:55
NEWAG (NWG)	72,3000	-0,96%	72,6000	73,0000	70,3000	3 336	238 850	15:44
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	97,4000	-2,60%	100,0000	100,5000	97,4000	918	90 163	16:01
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 073	38 215	15:55
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	15:57
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	37 055	24 104	15:51
NTTSYSTEM (NTT)	10,0000	-1,96%	9,3000	10,2000	9,3000	8 305	79 389	15:07
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	5 681	51 360	13:49
ONDE (OND)	9,8600	-1,10%	10,0200	10,0800	9,8500	17 242	171 364	15:38
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	14:20
OPONEO.PL (OPN)	92,2000	-1,07%	93,8000	93,8000	91,6000	179	16 509	15:38
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,7400	250	952	15:45
ORANGEPL (OPL)	9,3300	2,08%	9,0820	9,3420	9,0820	692 862	6 429 023	16:04
ORCOGROUP (OPG)	4,6000	-2,13%	4,7000	4,7000	4,2400	6 502	28 740	16:00
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	15:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	991	15 459	15:04
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	69	354	15:51
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	14:29
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	4 238	227 143	15:28
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	6 014	21 880	14:30
PBG	#0,0185	2,78%	-	-	-	-	-	14:50
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7500	1,85%	2,6900	2,7500	2,6900	19 583	53 260	15:17
PCCROKITA (PCR)	66,3000	0,30%	66,2000	66,5000	65,8000	6 540	432 408	16:00
PCFGROUP (PCF)	5,1700	-1,52%	5,1000	5,3300	5,0600	63 163	328 312	15:53
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	79 515	1 443 535	15:31
Reklama
PEKAO (PEO)	184,3500	-0,35%	184,3500	186,0500	182,2000	556 281	102 528 600	16:04	Reklama
PEPCO (PCO)	21,6300	-0,09%	21,1000	21,7000	20,6200	909 164	19 489 446	16:04
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,6650	2,28%	11,4250	11,8500	11,4250	3 462 677	40 485 818	16:04
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	15:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	301	1 017	15:39
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	7 656	76 418	14:39
PHOTON (PEN)	3,2800	-1,80%	3,4000	3,4000	3,2400	14 886	49 223	15:23
PKNORLEN (PKN)	82,6300	0,65%	82,0000	82,9100	81,6100	2 651 528	218 601 286	16:04
PKOBP (PKO)	75,2800	0,05%	75,2400	75,6000	74,6400	2 808 770	211 165 122	16:04
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	98 211	1 578 389	16:00
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,5000	317,0000	1 778	568 436	15:50
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	1 000	2 490	15:14
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	14:32
POLENERGIA (PEP)	59,6000	-1,65%	60,8000	60,8000	59,0000	11 729	703 087	15:47
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	87	788	13:10
POLIMEXMS (PXM)	4,7100	-0,84%	4,7500	4,8200	4,6800	147 830	696 924	16:02
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 630	50 946	14:56
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	10 562	14 317	14:58
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1100	-93,66%	-	-	-	-	-	16:01
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	486	47 767	14:40
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	16:01
PURE (PUR)	4,9400	-10,18%	5,4900	5,4900	4,7540	145 378	727 376	16:04
PZU	62,7400	-0,41%	63,0000	63,3400	62,2200	867 459	54 354 082	16:04
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	15:30
QUERCUS (QRS)	10,3000	-1,90%	10,5000	10,6000	10,3000	3 480	36 267	15:42
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	125 300	41 576	14:53
RAFAKO (RFK)	0,2015	0,25%	0,2010	0,2040	0,1986	998 886	200 613	16:04
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 301	399 045	14:13
RAINBOW (RBW)	134,3000	-1,54%	136,4000	136,7000	130,2000	80 290	10 706 909	16:04
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	3,9550	13 749	55 203	16:03
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,0000	0,43%	117,5000	119,5000	117,0000	3 661	431 687	16:03
ROPCZYCE (RPC)	27,9000	7,72%	25,9000	27,9000	25,9000	4 423	119 451	16:04
RYVU (RVU)	32,3000	0,31%	32,2000	32,4000	31,7000	15 657	502 747	16:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	54	1 236	15:38
SANPL (SPL)	492,2000	-0,28%	495,2000	498,0000	488,4000	60 301	29 742 989	16:04
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	14:29
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	148,8000	-0,53%	149,6000	149,6000	146,0000	625	92 203	15:59
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6200	-0,92%	8,7200	8,7200	8,5000	3 061	26 244	16:02
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	840	30 723	15:55
SELVITA (SLV)	29,9000	-0,99%	30,3000	30,4000	29,9000	14 302	430 062	15:57
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	0,61%	0,4980	0,5100	0,4820	94 902	46 771	15:53
SHOPER (SHO)	49,4000	-0,40%	50,0000	50,0000	49,0000	9 496	468 368	15:48
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,7300	4,85%	1,6900	1,7300	1,6880	2 574	4 384	15:20
SKARBIEC (SKH)	26,9000	0,75%	26,8000	27,1000	26,8000	52	1 397	14:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	25	2 076	16:04
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	15:30
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	495	7 845	13:54
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	93	53 658	15:44
STALEXP (STX)	3,0750	-0,49%	3,0600	3,1100	3,0600	68 359	210 956	16:04
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	412	100 962	15:53
Reklama
STALPROFI (STF)	8,6400	0,70%	8,6000	8,7400	8,5800	1 791	15 465	15:02	Reklama
STAPORKOW (ZUK)	3,2800	-2,96%	3,2800	3,2800	3,2800	4	13	15:12
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	16:01
SUNEX (SNX)	7,0100	0,72%	6,9600	7,0100	6,9200	3 914	27 200	15:24
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 324	151 601	15:50
SYNEKTIK (SNT)	190,9000	1,54%	190,2000	195,0000	180,2000	181 333	34 168 655	16:04
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	121,5000	118,5000	544	65 701	15:47
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4480	0,43%	8,4000	8,6900	8,3100	2 920 920	24 937 580	16:04
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	15:41
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	154	112	14:45
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	58,7500	-0,68%	59,1500	59,5000	58,2500	78 613	4 632 997	16:04
TORPOL (TOR)	37,6500	0,13%	37,6000	38,0500	37,5000	9 209	348 060	16:02
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	8,5900	-0,35%	8,6400	8,7100	8,5400	60 815	525 032	15:52
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	43 611	96 445	15:43
TRANSPOL (TRN)	4,2600	-4,70%	4,4700	4,4700	4,2300	10 006	42 706	16:02
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	15:30
TSGAMES (TEN)	85,7000	-1,61%	87,1000	87,2000	85,0000	14 113	1 213 483	16:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,8000	10,4000	3 651	38 881	14:21
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,4400	-2,11%	7,7200	7,8400	7,4400	4 280	32 840	14:17
UNIMOT (UNT)	143,0000	0,42%	142,0000	144,0000	141,2000	897	127 523	15:50
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	814	40 832	14:57
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	859	103 673	16:00
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,1500	1,83%	11,1000	11,1500	10,9500	1 907	20 933	16:03
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 823	1 980	15:12
VOTUM (VOT)	44,7000	1,59%	44,7500	45,1500	44,0500	14 525	650 570	16:01
VOXEL (VOX)	161,0000	0,37%	159,2000	161,4000	159,0000	1 327	212 370	15:41
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	17 347	64 598	15:43
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7900	-2,19%	1,8350	1,8350	1,7900	4 770	8 613	14:20
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	15:43
WIELTON (WLT)	6,1200	0,00%	6,1200	6,1400	6,0500	32 367	197 185	16:03
WIKANA (WIK)	7,1000	4,41%	6,8000	7,1000	6,5500	3 187	21 780	15:54
WINVEST (WIS)	0,3200	-8,05%	0,3000	0,3200	0,3000	10 700	3 270	15:30
WIRTUALNA (WPL)	80,3000	0,63%	80,0000	81,2000	78,8000	20 981	1 668 940	16:02
WITTCHEN (WTN)	19,2200	0,84%	19,0400	19,3000	18,9800	6 026	115 398	15:58
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,4000	-2,05%	82,7000	82,7000	81,3000	318	26 045	15:17
XTRADEBDM (XTB)	80,6800	-0,96%	81,5000	82,2200	79,8600	499 836	40 669 298	16:04
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,9900	1,62%	21,7000	22,0600	21,5500	550 637	12 003 251	16:04
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8500	0,8380	3 624	3 070	14:11
ZEPAK (ZEP)	23,7500	-17,96%	27,5000	27,5000	23,1000	435 947	10 543 018	16:04
ZREMB (ZRE)	7,2100	-1,10%	7,3400	7,4000	7,2000	18 865	136 812	15:47
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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