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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 524,16	-0,02%	105 350,73	105 708,85	105 009,24	105 548,27	776 356 170	16:08
WIG20	2 862,55	-0,08%	2 863,12	2 874,14	2 845,31	2 864,98	563 176 116	16:23
WIG30	3 720,99	-0,05%	3 713,49	3 732,11	3 700,23	3 722,85	715 912 701	16:23
mWIG40	8 053,82	-0,02%	8 050,88	8 078,17	8 009,88	8 055,13	200 164 523	16:08
sWIG80	28 727,65	-0,60%	28 881,27	28 881,27	28 664,38	28 900,40	36 811 738	16:08
WIG-BANKI	16 817,45	0,33%	16 738,88	16 866,03	16 683,21	16 762,50	156 816 946	16:08
WIG-BUDOW	8 163,71	0,50%	8 134,29	8 187,11	8 092,93	8 123,27	18 361 862	16:08
WIG-CHEMIA	9 157,37	-0,14%	9 218,22	9 218,22	9 136,96	9 170,25	1 873 048	16:08
WIG-ENERG	4 424,56	1,14%	4 369,03	4 444,90	4 337,90	4 374,81	39 201 093	16:08
WIG-INFO	10 513,23	1,29%	10 374,01	10 572,43	10 342,48	10 379,16	27 364 682	16:08
WIG-MEDIA	7 291,94	-1,20%	7 394,08	7 450,49	7 241,08	7 380,85	3 385 823	16:08
WIG-NRCHOM	5 209,25	-1,39%	5 287,79	5 287,79	5 199,59	5 282,72	4 213 140	16:08
WIG-PALIWA	9 241,19	-0,06%	9 193,67	9 276,09	9 161,41	9 246,42	82 921 182	16:08
WIG-Poland	110 178,68	-0,11%	110 012,29	110 178,68	110 012,29	110 305,30	765 424 117	15:15
WIG-SPOZYW	3 033,88	-1,03%	3 061,58	3 066,54	3 022,70	3 065,37	1 296 322	16:08
WIG20lev	569,63	-0,07%	569,07	573,46	561,99	570,05	527 357 587	16:08
WIG20short	2 936,81	0,10%	2 938,23	2 956,47	2 926,95	2 933,86	527 357 587	16:08
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	156 341 649	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	200 477 818	11:00
mWIG40TR	12 462,53	0,03%	12 457,98	12 500,22	12 394,54	12 459,33	200 164 523	16:08
mWIG40TRlv	19 773,04	0,01%	19 758,60	19 892,65	19 557,27	19 770,24	200 164 523	16:08
mWIG40TRsh	2 310,91	0,05%	2 311,76	2 323,52	2 303,93	2 309,79	200 164 523	16:08
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	36 844 185	11:00
sWIG80TR	44 388,01	-0,51%	44 625,37	44 625,37	44 290,24	44 614,94	36 811 738	16:08
WIG140	2 046,98	-0,03%	2 043,58	2 050,63	2 036,79	2 047,50	764 333 848	16:08
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	530 521 873	11:00
WIG20TR	6 149,46	-0,02%	6 147,02	6 170,14	6 108,24	6 150,47	527 357 587	16:08
WIG20TRlev	5 227,89	-0,07%	5 223,74	5 263,07	5 157,77	5 231,55	527 357 587	16:08
WIG20TRsht	2 751,97	0,09%	2 753,06	2 770,40	2 742,73	2 749,48	527 357 587	16:08
WIG30TR	7 848,93	0,02%	7 827,90	7 867,16	7 799,97	7 847,64	677 130 228	16:08
WIG-CEE	2 426,13	-1,05%	2 449,28	2 449,28	2 426,13	2 451,95	1 097 110	15:15
WIGdiv	2 350,07	-0,29%	2 351,65	2 357,51	2 337,90	2 356,86	230 472 242	16:08
WIGdivplus	2 140,85	-0,44%	2 144,50	2 146,16	2 134,13	2 150,30	382 614 178	16:08
WIG.GAMES	18 272,37	1,24%	18 057,06	18 322,08	18 001,31	18 049,11	32 630 112	16:08
WIG-GORNIC	4 333,03	-1,33%	4 327,28	4 371,93	4 325,06	4 391,49	40 918 788	16:08
WIG-GRY	23 359,38	1,73%	23 101,62	23 504,84	22 925,33	22 962,42	35 247 305	16:08
WIGind	17 370,44	0,01%	17 341,45	17 374,39	17 242,22	17 368,35	15 842 546	16:08
WIG-LEKI	3 369,67	-1,18%	3 403,77	3 428,32	3 352,43	3 409,99	1 869 885	16:08
WIGmed	18 367,35	-0,67%	18 567,00	18 586,18	18 336,13	18 490,33	15 093 015	16:08
WIG-MOTO	8 780,35	0,02%	8 710,25	8 785,45	8 685,43	8 778,91	2 930 194	16:08
WIG.MS-BAS	17 402,70	0,16%	17 257,04	17 528,61	17 189,17	17 375,53	77 570 462	16:08
WIG.MS-ECM	8 813,77	-0,02%	8 804,31	8 834,11	8 768,32	8 815,70	92 870 290	16:08
WIG.MS-FIN	20 087,66	-0,12%	20 082,66	20 152,56	19 971,71	20 112,71	263 331 995	16:08
WIG-ODZIEZ	11 062,39	-1,42%	11 201,27	11 219,05	11 044,81	11 221,47	61 271 539	16:08
WIGtechTR	18 916,59	0,09%	18 911,86	18 996,18	18 822,87	18 899,36	77 833 493	16:08
WIG-Ukrain	557,65	-2,12%	559,70	559,70	557,65	569,70	986 328	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	15:30
11BIT (11B)	206,6000	0,29%	205,0000	208,4000	204,0000	5 972	1 230 542	16:06
3RGAMES (3RG)	0,8120	-0,73%	0,8240	0,8240	0,7800	50 389	40 066	16:06
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	30 177	129 857	16:06
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,1000	3 555	350 437	16:04
ACAUTOGAZ (ACG)	30,2000	-3,82%	31,4000	31,4000	30,2000	3 268	100 357	16:06
ACTION (ACT)	23,8500	1,49%	23,5000	23,9000	23,4500	14 224	337 935	15:56
ADIUVO (ADV)	0,8900	-2,41%	0,9160	0,9160	0,8900	4 401	3 961	15:15
AGORA (AGO)	9,7200	-1,02%	9,8200	9,8600	9,5200	11 017	106 703	15:46
AGROTON (AGT)	4,6900	-4,67%	4,7200	4,7700	4,6800	4 013	18 850	16:03
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1500	20,6000	6 056	127 654	15:51
AIRWAY (AWM)	0,4145	-2,36%	0,4250	0,4270	0,4075	303 976	126 438	15:41
ALIOR (ALR)	99,1000	2,16%	97,9800	99,5600	96,8600	395 270	38 963 814	16:08
ALLEGRO (ALE)	34,5000	0,23%	34,3300	34,6600	34,0450	825 752	28 468 390	16:08
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	40	87	15:28
AMBRA (AMB)	21,5000	0,23%	21,5000	21,5500	21,1500	5 152	110 346	16:03
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	3 049	184 877	15:57
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	61 606	969 383	16:02
ANSWEAR (ANR)	27,6500	-0,54%	27,8000	27,9000	27,2000	9 089	250 802	15:59
APATOR (APT)	20,8000	-0,24%	20,8000	20,9500	20,4500	16 745	345 801	16:07
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	267	5 030	15:33
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	4 515	13 546	15:20
ARCHICOM (ARH)	45,2000	0,89%	44,8000	45,2000	44,6000	3 576	160 191	16:06
ARCTIC (ATC)	11,2200	2,94%	10,9600	11,2200	10,9000	53 542	590 092	16:08
ARLEN (ARL)	37,2250	0,61%	37,0000	37,6000	36,9500	12 084	450 481	16:05
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	3 020	46 104	15:36
ASBIS (ASB)	25,9600	-0,15%	26,0000	26,2000	25,6600	114 314	2 960 182	16:07
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	912	79 430	15:53
ASSECOPOL (ACP)	230,6000	2,67%	222,6000	232,8000	222,6000	77 918	17 884 622	16:08
ASSECOSEE (ASE)	81,8000	-1,21%	82,8000	83,0000	81,0000	2 033	166 484	16:01
ASTARTA (AST)	51,7000	-5,83%	54,4000	54,7000	51,2000	15 276	798 021	15:47
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	5 664	364 811	16:03
ATENDE (ATD)	3,2400	1,25%	3,1900	3,2400	3,1900	6 413	20 602	16:01
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8000	0,53%	3,7800	3,8200	3,7500	2 022	7 680	15:39
ATREM (ATR)	42,0000	5,26%	40,3000	43,6000	40,3000	26 453	1 109 009	16:07
AUTOPARTN (APR)	20,8500	1,96%	20,3000	21,2000	20,3000	76 694	1 597 066	16:08
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 120,0000	0,00%	3 160,0000	3 160,0000	3 090,0000	789	2 465 735	16:00
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 579	39 520	16:07
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,7000	5,87%	12,9600	13,9000	12,9600	28 005	381 923	16:04
BIOCELTIX (BCX)	101,2000	-1,17%	102,6000	102,6000	100,0000	5 289	531 693	16:06
BIOMAXIMA (BMX)	14,4000	-0,69%	14,5000	14,6000	14,4000	2 295	33 253	15:38
BIOMEDLUB (BML)	5,0600	-0,39%	5,1000	5,1600	4,9600	189 934	954 159	16:05
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	59 726	247 489	16:00
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	15 500	460 083	16:08
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	741	79 494	15:48
BOGDANKA (LWB)	24,6000	-3,15%	25,4000	25,4000	24,5500	17 735	441 038	16:04
BOOMBIT (BBT)	6,9200	1,17%	6,8400	6,9200	6,7600	1 534	10 513	15:44
BORYSZEW (BRS)	6,5200	-0,31%	6,5400	6,7000	6,4200	285 294	1 897 661	16:08
BOS	10,2000	-0,39%	10,3600	10,4000	10,1800	14 734	151 585	16:01
BOWIM (BOW)	4,4900	-1,10%	4,5400	4,5600	4,4900	9 208	41 624	16:00
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	225	11 843	15:32
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	545,0000	0,89%	542,2000	546,8000	536,4000	21 419	11 633 025	16:08
BUMECH (BMC)	8,6400	-0,80%	8,7100	8,8200	8,6400	4 960	43 166	15:54
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	15:30
CAPITEA (CAP)	0,4770	0,42%	0,4750	0,4770	0,4710	32 983	15 599	15:36
CAPTORTX (CTX)	37,8000	5,00%	36,8000	38,4000	36,1000	14 404	536 505	15:51
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	1 648	26 425	15:55
CCC	199,2000	0,15%	200,0000	201,7000	197,3000	115 609	23 112 719	16:08
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	15:30	Reklama
CDPROJEKT (CDR)	274,8000	1,82%	272,0000	278,0000	269,2000	105 838	29 105 774	16:08
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	197	2 010	15:58
CELTIC (CPD)	4,5900	-4,18%	4,8000	4,8000	4,3400	16 955	76 503	15:59
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	59 330	133 933	16:02
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	15:30
CLNPHARMA (CLN)	23,4000	-2,70%	24,0000	24,3000	23,2500	18 513	436 408	16:05
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7800	-1,11%	1,8200	1,8200	1,7200	39 596	69 703	15:48
COGNOR (COG)	7,6000	0,26%	7,5750	7,6000	7,4550	16 685	125 871	16:05
COLUMBUS (CLC)	6,9400	-2,39%	7,1400	7,1800	6,9000	69 166	484 363	16:07
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 722	627 677	15:24
COMPERIA (CPL)	4,9800	3,75%	4,8000	4,9800	4,8000	2 601	12 485	15:51
COMPREMUM (CPR)	1,0450	-2,79%	1,0750	1,1200	1,0300	62 999	67 731	15:52
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 376	2 740	15:28
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	463,0000	0,87%	459,0000	474,0000	455,0000	769	355 968	15:54
CREOTECH (CRI)	286,0000	-1,21%	292,0000	292,0000	284,0000	2 515	725 072	15:55
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	2 063	339 850	16:02
CYFRPLSAT (CPS)	16,9900	-1,22%	17,2500	17,2500	16,8200	306 240	5 189 948	16:08
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	15:30
DADELO (DAD)	47,5000	5,56%	45,0000	48,0000	44,0000	12 802	596 093	16:06
DATAWALK (DAT)	123,5000	-2,17%	123,0000	125,9400	122,6000	7 124	883 013	15:58
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 572	130 473	15:58
DECORA (DCR)	75,2000	-1,05%	76,4000	76,8000	74,4000	1 133	85 636	16:05
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 216	140 717	15:54
DELKO (DEL)	6,8400	0,00%	6,8600	6,8600	6,7200	2 629	17 860	16:01
DEVELIA (DVL)	7,3200	-2,92%	7,4200	7,5100	7,2500	64 617	473 669	16:08
DGA	19,8500	8,17%	18,3000	20,0000	18,3000	1 871	35 443	15:50
DIAG (DIA)	162,4000	-1,75%	166,4000	166,5000	161,6000	10 951	1 791 208	16:07
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,8000	82,0000	1 834	152 375	16:03
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,0000	0,19%	523,0000	525,6000	520,6000	86 731	45 387 973	16:08
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,5000	-1,07%	237,5000	237,5000	227,5000	2 987	688 414	16:01
DRAGOENT (DGE)	21,6000	-1,37%	21,6000	21,6000	21,4000	110	2 368	15:49
ECBSA (ECB)	32,4000	-1,22%	32,8000	32,8000	31,5500	3 167	101 501	16:04
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	10 079	52 028	15:40
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	46,3500	-1,70%	47,0500	47,1500	45,8000	13 791	641 619	16:06
ELKOP (EKP)	2,4200	-5,47%	2,5600	2,5600	2,4000	31 782	77 600	15:31
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,3400	0,99%	20,1400	20,5800	19,8300	128 123	2 604 147	16:05
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6400	2,10%	12,4000	12,7800	12,3800	108 519	1 361 685	16:08
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,0800	12 231	25 583	16:02
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 612	1 118 160	15:50
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,0500	5 034	167 178	16:07
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2400	3,15%	5,0800	5,3000	4,9200	98 683	505 142	16:06
EUROCASH (EUR)	8,4300	-0,12%	8,4600	8,4600	8,3700	57 166	480 348	16:08
EUROHOLD (EHG)	2,3000	-2,54%	2,3600	2,4800	2,3000	5 623	12 972	15:48
EUROTEL (ETL)	22,6000	-1,31%	22,5000	23,0000	22,4000	3 560	80 765	16:08
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	15:21
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,3000	1,08%	37,0000	37,9000	36,8000	3 280	122 445	16:06
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	15:24
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,2000	-5,63%	32,0000	32,9000	29,9000	5 545	172 459	15:54
Reklama
GAMEOPS (GOP)	17,9800	0,45%	17,9000	18,0000	17,5200	1 008	18 032	16:08	Reklama
GAMFACTOR (GIF)	7,1600	-1,92%	7,3000	7,4800	7,1600	5 041	36 610	16:04
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	12 671	88 259	14:58
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	16:08
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	15:25
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,5000	0,38%	52,0500	52,6000	52,0500	57 253	2 994 517	16:08
GREENX (GRX)	1,7380	1,05%	1,7440	1,7500	1,7210	120 770	209 089	16:08
GRENEVIA (GEA)	2,6650	-0,56%	2,6800	2,6900	2,6450	56 326	150 587	16:01
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	538	5 481	16:07
GRUPAAZOTY (ATT)	22,7200	-0,70%	22,8400	23,0000	22,7000	48 313	1 103 124	16:07
GRUPRACUJ (GPP)	62,8000	1,95%	65,4000	67,5000	62,2000	21 053	1 335 092	16:08
GTC	4,0400	-1,46%	4,1100	4,1500	4,0100	4 408	17 937	15:24
HANDLOWY (BHW)	112,2000	0,00%	113,6000	113,6000	112,0000	16 549	1 861 823	16:04
HARPER (HRP)	5,9600	-0,67%	6,0600	6,0600	5,9200	214	1 269	16:01
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2400	9,73%	1,1500	1,2650	1,1500	193 967	235 999	16:04
HUUUGE-S144 (HUGE)	19,6000	2,08%	19,0400	19,6000	19,0400	47 996	931 416	16:03
HYDROTOR (HDR)	20,9000	0,00%	20,9000	21,4000	20,9000	560	11 808	15:31
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	15:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,7000	11 228	291 752	15:41
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	-2,01%	29,6000	30,2000	29,2000	814	23 915	15:58
IMMOBILE (GKI)	3,4100	3,96%	3,2800	3,5600	3,2200	49 865	171 317	16:04
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8700	0,00%	3,8700	3,8900	3,8200	5 149	19 754	16:04
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	314,5000	0,80%	312,0000	315,0000	310,5000	33 735	10 500 195	16:08
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	39,6000	-1,98%	40,4000	40,4000	39,6000	245	9 739	16:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1300	-0,47%	2,1900	2,1900	2,0600	21 123	43 691	15:41
INTERCARS (CAR)	592,0000	-0,17%	585,0000	592,0000	580,0000	2 076	1 217 167	15:58
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9400	-1,70%	7,0000	7,0000	6,9400	3 802	26 585	15:16
IPOPEMA (IPE)	2,7500	1,85%	2,6700	2,8100	2,6600	8 459	23 082	15:44
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	15:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 357	9 018	16:02
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5200	16 916	43 192	15:30
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	15:21
JSW	22,8400	-2,89%	23,6000	23,6400	22,8300	206 307	4 777 198	16:08
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	7 037	6 123	15:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	15:30
KERNEL (KER)	17,1800	0,00%	17,1600	17,3800	17,1000	7 942	136 887	15:34
KETY (KTY)	906,0000	1,29%	885,0000	912,0000	884,5000	4 018	3 618 170	16:08
KGHM (KGH)	130,7000	-1,32%	130,9500	132,1000	130,1500	277 058	36 335 959	16:08
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	791	11 199	15:27
KINOPOL (KPL)	16,3000	0,00%	16,3000	16,3000	15,9500	22 612	364 447	16:02
KOGENERA (KGN)	57,9000	2,12%	56,5000	59,1000	56,3000	5 939	344 020	16:02
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	15:16
KOMPUTRON (KOM)	5,8600	-0,34%	5,9000	5,9000	5,7000	2 307	13 289	15:21
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	73	60 866	15:55
KRUK (KRU)	401,1000	-0,96%	405,0000	408,0000	400,2000	13 970	5 614 366	16:08
KRVITAMIN (KVT)	9,8400	1,03%	9,8400	9,8400	9,7000	2 690	26 210	16:06
KSGAGRO (KSG)	2,6600	-0,75%	2,6800	2,7600	2,6500	24 938	67 402	15:30
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,7800	1 565	4 423	15:46
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2450	-3,16%	0,2450	0,2530	0,2450	7 685	1 883	16:00
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 455,0000	-2,33%	14 825,0000	14 880,0000	14 405,0000	2 443	35 483 425	16:08	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,6000	-0,69%	8,6900	8,7300	8,2700	259 871	2 211 120	16:07
MABION (MAB)	9,9600	0,30%	9,9500	9,9600	9,8100	11 508	113 998	15:42
MAKARONPL (MAK)	19,5200	-0,51%	19,6000	19,6000	19,2000	912	17 670	16:01
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	69,0000	287	19 860	15:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,3000	0,00%	7,3000	7,3600	7,1600	1 743	12 539	15:56
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	787,6000	0,08%	788,2000	794,0000	778,4000	8 724	6 883 308	16:08
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,1000	0,00%	27,8000	28,5000	27,8000	5 918	166 837	16:08
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 100	1 339	15:36
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	34 148	889 098	16:03
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 590	12 296	15:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	29,2000	1,04%	28,9000	29,2000	28,0000	6 334	182 970	15:56
MERCATOR (MRC)	47,5000	-0,84%	48,0000	48,2000	47,0500	3 326	158 748	16:06
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7000	0,00%	3,6000	3,7900	3,6000	10 645	39 351	15:58
MFO	37,5000	5,34%	35,4000	38,0000	35,0000	1 684	61 680	15:07
MILKILAND (MLK)	1,8000	0,56%	1,7500	1,8000	1,7250	4 786	8 436	14:09
MILLENNIUM (MIL)	14,6700	-0,47%	14,9000	14,9000	14,6200	443 661	6 546 556	16:08
MIRACULUM (MIR)	0,8980	0,90%	0,8900	0,8980	0,8900	16 913	15 148	15:49
MIRBUD (MRB)	13,7400	1,10%	13,6500	13,8900	13,6000	93 327	1 283 251	16:05
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	390	32 244	16:07
MLSYSTEM (MLS)	17,2600	-1,48%	17,5000	17,5400	17,1200	6 483	112 317	14:46
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	3 729	1 106 564	16:08
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9200	-0,19%	31,9800	31,9800	31,5600	445	14 098	15:29
MOLECURE (MOC)	5,9900	-0,83%	6,0700	6,2400	5,9000	65 129	393 112	16:07
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,7500	4 367	20 985	15:23
MOSTALPLC (MSP)	15,6000	-1,58%	15,8500	15,8500	15,6000	501	7 900	15:15
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6800	7 893	44 914	15:07
MOVIEGAME (MOV)	15,2000	0,80%	15,5400	15,5400	14,7200	1 624	24 921	15:44
MURAPOL (MUR)	39,0000	-1,02%	39,2500	39,4000	38,8500	53 303	2 084 117	15:25
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6800	-1,65%	2,7300	2,7300	2,6400	3 611	9 633	15:37
NEUCA (NEU)	686,0000	-0,58%	698,0000	699,0000	684,0000	916	631 621	15:55
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,2000	25 629	1 793 207	16:00
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	102,5000	0,00%	102,5000	104,5000	99,0000	3 532	361 870	16:05
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2580	0,32%	1,2540	1,2700	1,2500	23 636	29 721	15:54
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6200	-2,52%	0,6360	0,6440	0,6200	7 903	4 958	16:00
NTTSYSTEM (NTT)	9,6400	-1,23%	9,5400	9,9200	9,4800	9 549	91 157	15:24
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	15:01
ONDE (OND)	10,0600	-0,40%	10,1600	10,1600	10,0000	8 975	90 407	15:41
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	984	92 420	15:56
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	15:03
ORANGEPL (OPL)	9,2200	-0,52%	9,2700	9,2800	9,1500	311 607	2 868 882	16:05
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	15:00
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	15:30
OTLOG (OTS)	15,3600	0,39%	15,0600	15,4600	15,0600	398	6 048	15:56
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	307	4 861	15:38
PASSUS (PAS)	59,8000	-2,92%	59,6000	61,0000	59,0000	1 229	73 361	15:56
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	15:21
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 180	13 978	16:01
PCCROKITA (PCR)	68,7000	1,03%	68,8000	68,9000	68,2000	10 883	747 419	16:00
PCFGROUP (PCF)	5,7000	6,54%	5,4800	5,7800	5,3700	65 777	369 466	15:58
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	812	14 516	15:54
PEKAO (PEO)	188,1500	-0,19%	188,2500	189,3500	186,6000	217 711	40 953 441	16:08
Reklama
PEPCO (PCO)	21,2200	-1,62%	21,5700	21,5700	21,1700	430 719	9 176 862	16:08	Reklama
PEPEES (PPS)	0,9700	7,78%	0,9100	0,9950	0,9100	67 498	64 512	16:04
PGE	11,4300	0,09%	11,4000	11,4850	11,1500	1 604 135	18 241 437	16:07
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	16:08
PHARMENA (PHR)	3,5000	10,76%	3,3400	3,6000	3,2100	15 633	53 783	16:06
PHN	9,9200	-0,80%	10,0000	10,0000	9,9200	1 266	12 595	16:03
PHOTON (PEN)	3,3000	0,92%	3,2700	3,3400	3,2700	8 879	29 494	15:56
PKNORLEN (PKN)	84,4200	-0,08%	84,4900	84,7900	83,6500	982 667	82 818 169	16:08
PKOBP (PKO)	77,2600	0,44%	76,9200	77,6000	76,5400	562 361	43 307 164	16:08
PKPCARGO (PKP)	15,4600	-1,90%	15,7900	15,7900	15,3400	41 158	640 385	16:08
PLAYWAY (PLW)	298,5000	0,34%	301,0000	301,0000	295,0000	2 739	816 576	16:07
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	59,6000	2 460	147 863	16:01
POLICE (PCE)	9,1800	1,77%	9,1000	9,1800	9,0000	93	843	15:52
POLIMEXMS (PXM)	4,6500	-1,06%	4,7200	4,7650	4,6400	130 715	613 217	16:06
POLTREG (PTG)	32,4000	-0,92%	32,7000	33,0000	32,0000	756	24 376	15:30
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	15:07
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,4500	-0,85%	17,5000	17,5000	17,2500	392	6 813	15:42
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	16:00
PTWP (PTW)	100,0000	2,56%	97,5000	101,0000	88,0000	2 999	277 270	15:55
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	44	2 271	15:38
PURE (PUR)	4,2640	-3,13%	4,4020	4,4960	4,1700	28 286	122 440	15:50
PZU	61,2400	-0,75%	61,8400	62,0000	61,0200	824 652	50 495 542	16:08
QNATECHNO (QNA)	28,3000	-5,03%	29,0000	29,0000	28,2000	770	22 110	15:30
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	15:30
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	4 415	47 283	16:03
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,1994	4,62%	0,1922	0,2185	0,1916	7 362 078	1 521 695	16:08
RAFAMET (RAF)	69,0000	-2,13%	70,5000	70,5000	67,5000	838	57 103	15:46
RAINBOW (RBW)	129,5000	0,47%	129,8000	132,0000	128,5000	34 717	4 520 660	16:07
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	15	245	15:40
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	2 034	10 420	15:04
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	99,0000	-1,49%	100,0000	100,0000	97,8000	170	16 774	15:05
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	15:23
RYVU (RVU)	31,3500	-2,03%	32,0000	32,0000	31,1500	32 971	1 034 888	16:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	-0,44%	22,8000	23,0000	22,5000	1 136	25 810	14:58
SANPL (SPL)	513,4000	0,16%	512,0000	519,0000	510,0000	15 543	7 993 180	16:08
SANTANDER (SAN)	30,9000	2,32%	30,5900	31,0200	30,3750	1 325	40 877	16:05
SANWIL (SNW)	1,3250	-0,38%	1,3300	1,3300	1,3000	166	220	16:06
SCPFL (SCP)	152,6000	1,60%	150,6000	152,8000	150,2000	1 966	298 757	15:33
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 897	50 102	15:44
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 644	59 499	15:49
SELVITA (SLV)	29,1000	0,34%	29,7000	30,0000	28,9000	62 504	1 835 187	16:08
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4850	13 048	6 457	14:05
SHOPER (SHO)	52,0000	0,00%	52,0000	54,0000	51,2000	18 434	971 188	15:53
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	26,9000	-3,58%	27,8000	28,0000	26,9000	3 543	96 508	16:03
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	1,22%	82,0000	83,8000	80,6000	35	2 869	15:38
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	15:42
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0650	-1,13%	3,0850	3,0950	3,0600	20 959	64 357	16:01
STALPROD (STP)	257,0000	-1,53%	260,0000	260,0000	253,0000	304	77 365	16:06
Reklama
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,6000	8,5200	2 311	19 830	16:03	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 219	3 965	15:20
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2600	4,16%	7,0300	7,4300	6,9500	15 189	108 552	16:08
SYGNITY (SGN)	112,0000	2,28%	109,5000	114,0000	109,5000	3 612	405 604	15:30
SYNEKTIK (SNT)	197,5000	-0,25%	198,0000	199,9000	193,0000	23 679	4 670 170	16:08
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	14:52
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6980	2,67%	8,4700	8,7700	8,4120	1 913 667	16 565 690	16:08
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	15:30
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	2 442	1 710	15:57
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,3000	-0,79%	57,0000	58,8000	56,0500	64 335	3 679 356	16:07
TORPOL (TOR)	37,0000	-1,33%	37,6000	37,8500	36,8000	5 086	189 013	15:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,0600	4,26%	8,6900	9,1900	8,6400	581 100	5 239 692	16:04
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	32 662	72 264	15:55
TRANSPOL (TRN)	4,2200	-1,63%	4,2800	4,4300	4,2200	12 685	54 582	15:37
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	18	62	15:30
TSGAMES (TEN)	84,0000	0,00%	83,0000	84,8000	82,6000	14 866	1 242 872	16:08
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,5500	2,67%	11,3500	11,5500	11,0000	2 586	29 348	15:28
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,3500	16 801	192 278	15:38
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	4 195	31 861	15:38
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 769	394 008	15:48
URTESTE (URT)	48,9000	6,30%	47,0000	49,5000	45,5000	228	10 843	14:29
VERCOM (VRC)	120,4000	-0,50%	120,8000	121,0000	119,2000	3 887	469 329	15:58
VIGOPHOTN (VGO)	510,0000	-1,16%	512,0000	512,0000	510,0000	19	9 698	16:01
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 289	94 147	15:25
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 709	3 513	15:53
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	4 493	198 563	16:02
VOXEL (VOX)	163,6000	-0,73%	164,8000	165,0000	163,6000	1 228	201 684	15:56
VRG	3,7700	-1,05%	3,8000	3,8000	3,7700	6 096	23 126	15:44
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	5 367	13 939	15:22
WASKO (WAS)	1,7650	-1,12%	1,7100	1,7850	1,7000	22 534	38 854	16:06
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	15:30
WIELTON (WLT)	5,9100	0,17%	5,9400	5,9400	5,8500	327 482	1 929 753	16:08
WIKANA (WIK)	6,4000	-9,86%	7,0500	7,0500	6,4000	3 155	21 074	16:05
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	81,6000	-1,81%	83,4000	84,3000	81,2000	29 185	2 429 455	15:53
WITTCHEN (WTN)	18,9800	-0,63%	19,1200	19,2000	18,5800	9 736	183 678	16:08
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	78,4000	-0,88%	79,1000	80,0000	78,1000	977	77 350	16:02
XTRADEBDM (XTB)	70,3800	-5,63%	73,8000	73,9600	69,9400	1 269 531	90 341 160	16:08
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,7500	-0,64%	21,9100	21,9100	21,6100	462 807	10 060 272	16:08
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8500	0,61%	25,0000	25,0000	24,4500	19 482	479 948	16:01
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	116 184	742 720	16:08
ZUE	10,0000	1,63%	9,8400	10,3000	9,7200	196 007	1 959 182	15:50

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.