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	104 942,19	0,24%	104 745,86	105 315,63	104 398,06	104 691,71	1 409 367 982	16:06
WIG20	2 842,51	-0,10%	2 843,48	2 862,78	2 833,90	2 845,37	1 155 330 831	16:21
WIG30	3 697,27	-0,01%	3 699,04	3 721,51	3 685,38	3 697,59	1 309 550 996	16:21
mWIG40	8 020,29	0,52%	7 983,27	8 049,45	7 974,01	7 978,82	257 296 433	16:06
sWIG80	28 600,21	-0,68%	28 757,76	28 791,56	28 563,15	28 794,99	36 279 276	16:06
WIG-BANKI	16 470,17	0,23%	16 369,44	16 532,37	16 354,06	16 431,56	414 730 104	16:06
WIG-BUDOW	8 171,10	-0,94%	8 241,14	8 259,39	8 145,81	8 248,40	20 869 406	16:06
WIG-CHEMIA	9 144,10	-1,55%	9 320,76	9 334,10	9 138,34	9 288,45	2 291 341	16:06
WIG-ENERG	4 425,17	1,62%	4 383,19	4 494,29	4 383,19	4 354,43	105 623 765	16:06
WIG-INFO	9 798,55	0,46%	9 820,64	9 876,14	9 734,85	9 753,56	22 635 296	16:06
WIG-MEDIA	7 221,16	0,43%	7 204,61	7 268,78	7 146,07	7 190,52	2 552 684	16:06
WIG-NRCHOM	5 277,11	-0,51%	5 313,83	5 360,41	5 222,23	5 304,20	7 697 379	16:06
WIG-PALIWA	9 046,92	0,67%	8 971,86	9 073,88	8 954,69	8 987,06	219 570 198	16:06
WIG-Poland	109 141,14	-0,24%	109 758,54	109 758,54	109 141,14	109 407,90	1 388 794 058	15:15
WIG-SPOZYW	3 076,98	-0,53%	3 101,10	3 101,88	3 044,74	3 093,36	797 849	16:06
WIG20lev	564,79	0,35%	561,99	569,63	558,20	562,82	1 101 272 912	16:06
WIG20short	2 947,35	-0,15%	2 954,69	2 964,63	2 934,67	2 951,89	1 101 272 912	16:06
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	339 717 123	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	257 919 880	11:00
mWIG40TR	12 352,31	0,52%	12 295,30	12 397,21	12 281,04	12 288,45	257 296 433	16:06
mWIG40TRlv	19 443,31	1,03%	19 264,74	19 583,95	19 220,07	19 245,31	257 296 433	16:06
mWIG40TRsh	2 328,52	-0,50%	2 339,37	2 342,09	2 319,97	2 340,18	257 296 433	16:06
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	36 306 498	11:00
sWIG80TR	44 106,11	-0,63%	44 349,08	44 401,20	44 048,96	44 383,75	36 279 276	16:06
WIG140	2 036,10	0,25%	2 032,02	2 043,29	2 025,33	2 030,96	1 394 848 621	16:06
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 105 463 720	11:00
WIG20TR	6 119,52	0,18%	6 103,58	6 145,76	6 083,74	6 108,37	1 101 272 912	16:06
WIG20TRlev	5 183,03	0,35%	5 156,07	5 227,40	5 122,52	5 164,72	1 101 272 912	16:06
WIG20TRsht	2 762,39	-0,16%	2 769,61	2 778,60	2 750,51	2 766,86	1 101 272 912	16:06
WIG30TR	7 811,14	0,24%	7 795,61	7 842,97	7 766,82	7 792,55	1 253 081 875	16:06
WIG-CEE	2 435,48	-0,70%	2 444,49	2 444,49	2 435,48	2 452,76	830 506	15:15
WIGdiv	2 333,40	-0,10%	2 341,12	2 350,80	2 321,85	2 335,71	353 371 655	16:06
WIGdivplus	2 136,96	0,13%	2 133,82	2 148,77	2 125,39	2 134,23	631 249 431	16:06
WIG.GAMES	18 241,32	-0,49%	18 306,32	18 371,36	18 054,62	18 330,89	35 132 859	16:06
WIG-GORNIC	4 287,32	0,72%	4 301,32	4 309,81	4 246,28	4 256,57	89 560 599	16:06
WIG-GRY	23 636,56	-0,45%	23 741,16	23 819,29	23 306,63	23 743,60	37 167 959	16:06
WIGind	17 173,83	-0,50%	17 300,65	17 329,75	17 131,31	17 259,41	12 316 273	16:06
WIG-LEKI	3 324,69	-0,91%	3 394,02	3 394,02	3 307,03	3 355,24	872 660	16:06
WIGmed	18 335,52	-0,01%	18 384,90	18 433,67	18 218,36	18 336,61	43 172 550	16:06
WIG-MOTO	8 675,11	2,72%	8 451,64	8 717,00	8 365,35	8 445,31	10 706 476	16:06
WIG.MS-BAS	17 349,12	1,71%	17 093,18	17 548,24	17 093,18	17 057,34	180 371 129	16:06
WIG.MS-ECM	8 841,81	-0,06%	8 857,43	8 886,87	8 757,51	8 847,15	134 007 767	16:06
WIG.MS-FIN	19 953,99	-0,21%	19 957,46	20 074,65	19 849,41	19 996,37	437 539 093	16:06
WIG-ODZIEZ	11 337,51	0,58%	11 297,06	11 541,77	11 236,82	11 271,92	122 620 731	16:06
WIGtechTR	18 708,46	0,21%	18 708,36	18 791,93	18 581,97	18 669,63	114 126 088	16:06
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)	211,8000	0,19%	213,4000	213,4000	207,0000	17 496	3 681 910	16:06
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)	96,8000	-0,21%	97,1000	97,1000	96,5000	1 475	142 915	16:06
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)	9,8000	0,00%	9,8000	10,1000	9,7800	27 197	269 638	16:05
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)	0,4080	-2,86%	0,4200	0,4485	0,3855	2 160 230	906 678	16:06
ALIOR (ALR)	94,3800	-0,23%	94,4600	95,5200	94,0400	289 033	27 340 087	16:06
ALLEGRO (ALE)	34,2450	-1,00%	34,5000	34,8400	33,9700	1 504 416	51 484 542	16:06
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	11 185	313 769	16:06
APATOR (APT)	19,7600	-1,20%	19,9200	19,9600	19,6800	3 848	76 160	16:05
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	85 357	937 639	16:06
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)	25,2600	2,93%	24,8200	25,2600	24,6600	171 003	4 279 991	16:06
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	65 358	13 339 851	16:06
ASSECOSEE (ASE)	80,5000	1,26%	81,0000	84,5000	79,7000	4 581	374 932	16:06
ASTARTA (AST)	57,3000	-0,87%	58,0000	59,0000	56,0000	5 400	313 003	15:44
ATAL (1AT)	64,5000	0,16%	64,7000	64,8000	63,9000	7 170	459 949	16:05
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)	20,8000	0,97%	20,5500	21,0000	20,2500	227 678	4 678 011	16:05
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	5 026	15 815 445	16:05
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	10,3000	-0,58%	10,4000	10,4800	10,2000	10 443	107 344	16:06
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)	549,2000	-1,44%	552,4000	557,2000	546,6000	27 423	15 098 682	16:06
BUMECH (BMC)	8,4200	0,84%	8,3300	8,4900	8,2300	5 062	42 293	16:05
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	203,5000	-0,49%	204,2000	204,9000	200,9000	148 035	30 033 988	16:05
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	15:30	Reklama
CDPROJEKT (CDR)	279,6000	-0,43%	278,0000	282,4000	274,4000	107 815	30 048 437	16:06
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	11 646	266 295	16:05
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	18 003	134 819	16:05
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	3 015	508 601	16:06
CYFRPLSAT (CPS)	17,7050	0,40%	17,5000	17,8750	17,4100	697 594	12 303 058	16:06
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)	83,2000	0,00%	83,3000	83,3000	82,7000	1 178	97 681	16:06
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	690 823	5 203 205	16:06
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	13 314	2 236 637	16:06
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)	527,0000	0,19%	528,2000	530,6000	521,2000	95 179	50 162 248	16:06
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	12 782	611 905	16:05
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	3 680	9 183	16:06
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)	20,8000	6,34%	19,8500	21,2200	19,7200	1 275 210	26 521 112	16:06
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	3 299	121 305	16:05
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	29 159	198 121	16:05
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	51,6000	0,29%	51,0500	51,7500	51,0500	19 840	1 021 386	16:06
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	3,9900	-1,97%	4,0600	4,0600	3,9500	2 629	10 537	16:06
HANDLOWY (BHW)	120,8000	1,17%	119,6000	121,4000	119,4000	68 171	8 216 133	16:06
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	17 201	309 674	16:06
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)	6,9000	-1,43%	7,1200	7,1200	6,8800	906	6 317	16:06
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	21,6600	0,98%	21,5500	21,8400	21,2100	246 304	5 285 199	16:06
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	5 143	4 631 381	16:06
KGHM (KGH)	129,8000	0,70%	128,2000	130,6500	128,2000	641 221	83 149 899	16:06
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)	401,1000	-0,15%	404,0000	406,7000	398,6000	24 083	9 666 618	16:06
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	14 870,0000	1,36%	14 700,0000	15 250,0000	14 700,0000	5 751	86 023 010	16:06
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6650	-4,36%	9,0500	9,0500	8,6200	704 019	6 139 605	16:06
MABION (MAB)	9,8300	-0,61%	9,9000	9,9000	9,7500	10 144	99 458	15:57
MAKARONPL (MAK)	19,2600	-0,41%	19,1000	19,4000	19,0400	3 360	64 589	16:05
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)	808,6000	1,33%	780,6000	818,6000	780,6000	22 099	17 875 458	16:06
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)	14,5500	1,75%	14,3500	14,6600	14,3200	943 862	13 694 404	16:06
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)	285,5000	1,96%	280,0000	287,0000	280,0000	5 093	1 438 206	16:06
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	31 884	174 122	16:06
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)	39,1500	0,13%	39,2500	39,4500	39,1000	1 474	57 980	16:05
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	749	521 555	16:05
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	590	2 271	16:06
ORANGEPL (OPL)	9,3340	2,12%	9,0820	9,3420	9,0820	695 860	6 457 015	16:06
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)	184,3000	-0,38%	184,3500	186,0500	182,2000	559 726	103 163 910	16:06	Reklama
PEPCO (PCO)	21,6400	-0,05%	21,1000	21,7000	20,6200	912 222	19 555 622	16:06
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	14:54
PGE	11,6300	1,97%	11,4250	11,8500	11,4250	3 491 317	40 819 415	16:06
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)	82,6200	0,63%	82,0000	82,9100	81,6100	2 671 135	220 221 292	16:06
PKOBP (PKO)	75,3600	0,16%	75,2400	75,6000	74,6400	2 833 624	213 037 420	16:06
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)	9,0400	-0,66%	9,1200	9,1800	9,0200	89	807	16:06
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)	4,9420	-10,15%	5,4900	5,4900	4,7540	146 457	732 706	16:06
PZU	62,7000	-0,48%	63,0000	63,3400	62,2200	872 301	54 657 706	16:06
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)	134,7000	-1,25%	136,4000	136,7000	130,2000	80 305	10 708 930	16:06
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	3,9550	13 949	56 021	16:05
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)	492,0000	-0,32%	495,2000	498,0000	488,4000	60 607	29 893 617	16:06
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	841	30 760	16:05
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)	3,0700	-0,65%	3,0600	3,1100	3,0600	70 359	217 096	16:06
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)	192,7000	2,50%	190,2000	195,0000	180,2000	182 400	34 373 031	16:06
TALEX (TLX)	20,0000	-4,76%	21,0000	21,0000	20,0000	310	6 210	14:21
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	118,5000	561	67 767	16:05
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4120	0,00%	8,4000	8,6900	8,3100	2 934 521	25 052 246	16:06
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)	58,8000	-0,59%	59,1500	59,5000	58,2500	78 859	4 647 458	16:06
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	869	104 883	16:06
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)	44,6500	1,48%	44,7500	45,1500	44,0500	14 550	651 687	16:05
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	32 398	197 374	16:05
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)	80,4200	-1,28%	81,5000	82,2200	79,8600	502 136	40 854 408	16:06
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	22,0400	1,85%	21,7000	22,0600	21,5500	557 004	12 143 376	16:06
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8500	0,8380	3 624	3 070	14:11
ZEPAK (ZEP)	23,7000	-18,13%	27,5000	27,5000	23,1000	436 447	10 554 868	16:06
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.