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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	103 375,40	2,13%	101 685,48	103 509,47	101 685,48	101 221,00	1 719 899 036	16:57
WIG20	2 813,09	2,33%	2 767,06	2 819,58	2 764,80	2 749,16	1 710 051 064	17:10
WIG30	3 656,38	2,26%	3 594,05	3 664,19	3 594,05	3 575,58	1 834 791 191	17:10
mWIG40	7 871,17	1,92%	7 744,16	7 880,35	7 742,84	7 722,53	220 095 816	16:57
sWIG80	28 622,65	0,46%	28 483,17	28 669,35	28 437,50	28 490,99	41 945 351	16:57
WIG-BANKI	16 083,91	2,62%	15 782,00	16 141,88	15 782,00	15 673,08	494 845 951	16:57
WIG-BUDOW	8 287,71	3,29%	8 118,20	8 298,57	8 067,53	8 023,42	56 877 930	16:57
WIG-CHEMIA	9 083,68	1,32%	8 980,81	9 152,73	8 948,72	8 965,47	2 355 678	16:57
WIG-ENERG	4 286,05	1,49%	4 235,78	4 322,18	4 233,24	4 223,28	67 861 468	16:57
WIG-INFO	9 513,76	2,13%	9 351,42	9 545,10	9 351,42	9 315,40	39 136 127	16:57
WIG-MEDIA	7 174,14	-1,47%	7 354,40	7 359,73	7 036,30	7 281,48	4 486 929	16:57
WIG-NRCHOM	5 313,67	3,19%	5 145,45	5 317,14	5 117,87	5 149,62	9 763 652	16:57
WIG-PALIWA	9 061,75	0,98%	8 990,02	9 073,91	8 907,23	8 973,62	162 621 998	16:57
WIG-Poland	107 754,69	1,84%	107 407,43	107 754,69	107 407,43	105 806,16	1 645 497 435	15:15
WIG-SPOZYW	3 079,34	-0,85%	3 079,39	3 106,82	3 059,65	3 105,73	1 031 709	16:57
WIG20lev	551,25	4,78%	532,88	552,98	532,02	526,11	1 443 132 786	16:57
WIG20short	2 980,40	-2,37%	3 033,70	3 036,21	2 975,38	3 052,69	1 443 132 786	16:57
GPWB-B1Y3Y	1 258,19	0,05%	1 258,24	1 258,24	1 258,19	1 257,61	-	16:45
GPWB-B1Y4Y	1 261,77	0,06%	1 262,03	1 262,03	1 261,77	1 261,02	-	16:45
GPWB-B1Y5Y	1 265,89	0,08%	1 266,26	1 266,26	1 265,89	1 264,88	-	16:45
GPWB-B3Y5Y	1 276,41	0,11%	1 277,02	1 277,02	1 276,41	1 275,06	-	16:45
GPWB-B5Y	1 266,75	0,17%	1 267,66	1 267,66	1 266,75	1 264,55	-	16:45
GPWB-BWZ	1 266,56	0,05%	1 266,56	1 266,56	1 266,56	1 265,95	-	16:45
INNOVATOR	1 736,67	1,35%	1 736,67	1 736,67	1 736,67	1 713,56	342 484 422	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	220 095 816	11:00
mWIG40TR	12 121,88	1,92%	11 926,16	12 136,02	11 924,25	11 892,97	220 095 816	16:57
mWIG40TRlv	18 739,56	3,84%	18 145,56	18 782,47	18 139,77	18 047,04	220 095 816	16:57
mWIG40TRsh	2 370,20	-1,90%	2 409,96	2 410,35	2 367,33	2 416,11	220 095 816	16:57
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	41 945 351	11:00
sWIG80TR	44 080,52	0,46%	43 865,71	44 152,44	43 795,38	43 877,74	41 945 351	16:57
WIG140	2 005,21	2,17%	1 971,87	2 007,90	1 971,87	1 962,66	1 705 173 953	16:57
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	1 443 132 786	11:00
WIG20TR	6 028,90	2,40%	5 925,87	6 038,58	5 921,25	5 887,76	1 443 132 786	16:57
WIG20TRlev	5 034,24	4,78%	4 866,09	5 050,04	4 858,55	4 804,48	1 443 132 786	16:57
WIG20TRsht	2 800,62	-2,37%	2 850,82	2 853,07	2 795,90	2 868,68	1 443 132 786	16:57
WIG30TR	7 691,64	2,31%	7 556,95	7 704,42	7 556,95	7 518,10	1 559 087 254	16:57
WIG-CEE	2 406,88	1,16%	2 407,35	2 407,35	2 406,88	2 379,33	922 211	15:15
WIGdiv	2 325,29	2,53%	2 278,32	2 325,89	2 276,02	2 267,84	345 206 018	16:57
WIGdivplus	2 118,83	2,31%	2 083,30	2 122,28	2 080,78	2 071,03	754 762 993	16:57
WIG.GAMES	18 158,36	0,18%	18 161,39	18 235,35	18 057,72	18 125,05	42 654 040	16:57
WIG-GORNIC	4 270,60	4,26%	4 125,69	4 280,84	4 125,69	4 095,96	128 629 449	16:57
WIG-GRY	23 259,88	0,07%	23 318,02	23 352,64	23 012,58	23 242,62	44 990 039	16:57
WIGind	17 067,94	0,80%	16 893,02	17 093,50	16 883,17	16 933,25	37 526 620	16:57
WIG-LEKI	3 251,49	0,54%	3 251,21	3 267,24	3 232,05	3 233,90	802 268	16:57
WIGmed	18 347,26	0,71%	18 306,58	18 383,02	18 260,81	18 218,00	21 392 677	16:57
WIG-MOTO	8 475,96	1,22%	8 411,24	8 502,35	8 345,22	8 373,78	4 018 227	16:57
WIG.MS-BAS	16 910,09	2,72%	16 543,40	16 977,51	16 502,70	16 461,55	192 516 225	16:57
WIG.MS-ECM	8 659,67	1,61%	8 527,01	8 681,45	8 499,60	8 522,14	243 926 064	16:57
WIG.MS-FIN	19 794,41	2,75%	19 462,07	19 848,53	19 422,82	19 265,36	541 879 613	16:57
WIG-ODZIEZ	11 031,84	4,46%	10 661,58	11 053,70	10 638,27	10 560,94	166 883 391	16:57
WIGtechTR	18 440,11	1,56%	18 197,47	18 443,06	18 197,47	18 156,89	152 851 237	16:57
WIG-Ukrain	590,87	1,23%	589,93	590,87	589,93	583,68	573 310	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6000	2,6100	2,5600	919	2 398	16:52	Reklama
08OCTAVA (08N)	0,7900	-1,25%	0,7900	0,7900	0,7900	8	6	15:30
11BIT (11B)	217,4000	-0,91%	219,0000	223,0000	213,8000	16 310	3 544 161	16:57
3RGAMES (3RG)	0,8560	-3,82%	0,9000	0,9200	0,8200	229 021	197 132	16:54
4MASS (4MS)	4,3500	1,16%	4,3000	4,3900	4,3000	49 712	217 294	16:50
ABPL (ABE)	99,0000	1,02%	99,9000	99,9000	98,0000	4 314	426 300	16:57
ACAUTOGAZ (ACG)	29,9000	-0,33%	29,6000	30,3000	29,6000	13 346	400 876	16:50
ACTION (ACT)	23,4000	1,52%	23,1000	23,5000	23,1000	13 721	320 631	16:50
ADIUVO (ADV)	0,8940	-1,76%	0,9100	0,9300	0,8800	46 454	42 025	16:56
AGORA (AGO)	9,6200	-1,03%	9,7000	9,7600	9,4800	7 494	72 058	16:50
AGROTON (AGT)	4,9000	1,66%	4,7200	4,9000	4,6900	638	3 106	16:50
AIGAMES (ALG)	0,9060	-4,63%	0,9400	0,9400	0,9040	10 464	9 521	16:52
AILLERON (ALL)	19,2400	-2,34%	19,8000	19,8000	19,2200	6 632	128 547	16:54
AIRWAY (AWM)	0,3500	1,16%	0,3460	0,3500	0,3410	338 952	118 177	16:55
ALIOR (ALR)	100,6000	1,55%	99,6600	101,4500	99,5600	782 495	78 766 975	16:57
ALLEGRO (ALE)	33,1300	1,61%	32,5500	33,3250	32,4050	2 286 005	75 645 439	16:57
ALTA (AAT)	2,0400	-3,77%	2,0400	2,0600	2,0000	36 561	74 065	16:50
ALTUSTFI (ALI)	2,1600	-0,92%	2,1500	2,1800	2,1500	65	141	16:50
AMBRA (AMB)	21,1000	0,24%	21,0000	21,2000	21,0000	8 598	181 407	16:50
AMICA (AMC)	59,5000	0,85%	58,6000	59,6000	58,5000	1 817	107 143	16:50
AMPLI (APL)	0,9750	1,56%	0,9750	0,9750	0,9750	589	574	15:30
AMREST (EAT)	15,7600	0,25%	15,8600	15,9000	15,6400	53 083	838 510	16:57
ANSWEAR (ANR)	28,3500	2,53%	27,8000	28,7500	27,6000	27 060	760 440	16:50
APATOR (APT)	19,6600	0,31%	19,3200	19,8000	19,3200	4 798	93 770	16:50
APLISENS (APN)	18,5000	-1,07%	18,1500	18,7500	18,1500	252	4 669	16:51
APSENERGY (APE)	3,2000	1,59%	3,2300	3,2300	3,0900	1 031	3 317	16:50
ARCHICOM (ARH)	44,7000	0,00%	44,7000	44,8000	43,2000	884	38 834	16:57
ARCTIC (ATC)	10,7200	-0,92%	10,8400	11,1600	10,6800	97 518	1 059 185	16:57
ARLEN (ARL)	37,0000	-1,99%	37,7500	37,9950	36,9200	47 746	1 787 475	16:56
ARTIFEX (ART)	15,2800	0,39%	15,2400	15,3000	15,0800	10 343	156 537	16:57
ASBIS (ASB)	24,3600	4,55%	23,9800	24,4800	23,7400	414 991	10 028 412	16:56
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	16:50
ASSECOBS (ABS)	82,8000	3,24%	80,8000	83,6000	80,2000	1 009	82 462	16:56
ASSECOPOL (ACP)	198,0000	2,38%	193,0000	199,5000	192,7000	140 972	27 921 574	16:57
ASSECOSEE (ASE)	74,8000	3,89%	73,0000	74,8000	72,6000	9 441	698 869	16:54
ASTARTA (AST)	58,3000	-3,00%	60,1000	60,4000	58,2000	6 471	385 814	16:57
ATAL (1AT)	64,9000	2,85%	63,0000	64,9000	62,8000	17 612	1 120 781	16:56
ATENDE (ATD)	3,2800	0,00%	3,2100	3,2800	3,2100	12 522	40 337	16:54
ATLANTAPL (ATP)	16,2000	2,86%	15,5000	16,2000	15,4000	1 429	22 297	16:50
ATLANTIS (ATS)	2,1300	-4,48%	2,1200	2,2300	2,1200	1 819	3 935	16:54
ATMGRUPA (ATG)	3,7000	-1,07%	3,6600	3,7400	3,6600	889	3 306	16:50
ATREM (ATR)	37,2000	-0,80%	37,7000	37,7000	36,1000	5 251	194 123	16:50
AUTOPARTN (APR)	20,1500	1,15%	19,9600	20,2000	19,7200	45 714	911 951	16:57
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,2000	5,2000	2 078	10 806	16:50
BENEFIT (BFT)	3 060,0000	1,83%	3 020,0000	3 110,0000	2 985,0000	6 016	18 252 465	16:57
BEST (BST)	25,2000	0,80%	25,0000	25,2000	25,0000	438	10 960	16:50
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,5800	1 595	7 381	16:50
BIGCHEESE (BCS)	13,1800	1,85%	12,9000	13,5400	12,6600	4 653	60 792	16:50
BIOCELTIX (BCX)	104,4000	-0,38%	105,0000	105,8000	103,0000	5 711	593 153	16:50
BIOMAXIMA (BMX)	13,3000	-0,75%	13,4500	13,5000	12,8500	18 798	247 699	16:50
BIOMEDLUB (BML)	5,0300	2,65%	4,9450	5,0300	4,9000	68 073	338 007	16:54
BIOPLANET (BIP)	19,0000	1,33%	19,0000	19,0000	18,4000	629	11 831	16:50
BIOTON (BIO)	4,1200	-0,72%	4,1200	4,1500	4,1100	5 870	24 226	16:57
BLOOBER (BLO)	29,0000	-0,51%	29,1500	29,5000	28,9000	1 737	50 568	16:57
BNPPPL (BNP)	106,5000	1,43%	105,0000	107,0000	104,5000	2 075	220 343	16:56
BOGDANKA (LWB)	22,9500	0,66%	23,0500	23,1000	22,6000	14 888	340 241	16:50
BOOMBIT (BBT)	6,7800	1,80%	6,6600	6,7800	6,6000	678	4 496	16:50
BORYSZEW (BRS)	6,7600	0,30%	6,7400	6,8200	6,6400	43 400	292 169	16:57
BOS	10,1600	1,20%	10,1200	10,2000	10,0600	6 659	67 464	16:50
BOWIM (BOW)	4,7500	0,42%	4,7800	4,7900	4,6700	4 781	22 675	16:57
BRAND24 (B24)	53,0000	-1,49%	52,8000	53,0000	52,0000	242	12 722	16:50
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	561,6000	5,56%	536,4000	564,0000	535,8000	92 038	50 881 132	16:57
BUMECH (BMC)	8,4400	-0,12%	8,3500	8,4600	8,3100	4 354	36 604	16:50
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	180	41	15:30
CAPITEA (CAP)	0,4720	-1,46%	0,4740	0,4780	0,4625	101 535	47 405	16:50
CAPTORTX (CTX)	31,9000	0,00%	31,9000	32,2000	31,5000	2 799	89 286	16:52
CASPAR (CSR)	5,3000	-5,36%	5,6000	5,6000	5,3000	314	1 725	16:51
CAVATINA (CAV)	16,0000	-0,62%	16,2000	16,2000	16,0000	4 461	71 650	16:50
CCC	196,5000	6,22%	187,4500	196,5000	186,0000	403 744	78 478 172	16:57
Reklama
CCENERGY (CCE)	0,3000	0,00%	0,3000	0,3000	0,3000	10	3	15:30	Reklama
CDPROJEKT (CDR)	275,4000	0,07%	275,3000	276,7000	271,9000	132 020	36 292 687	16:57
CDRL (CDL)	10,2000	0,00%	10,5000	10,5000	9,7500	6	61	16:50
CELTIC (CPD)	5,2000	-0,38%	5,3800	5,5000	5,0000	27 513	144 516	16:50
CEZ	203,8000	3,72%	197,0000	205,4000	197,0000	497	100 989	16:50
CFI	#0,1580	-4,82%	-	-	-	-	-	15:30
CIGAMES (CIG)	2,2450	1,13%	2,2000	2,2500	2,1950	198 009	440 519	16:57
CITYSERV (CTS)	6,7000	8,06%	6,7000	6,7000	6,7000	190	1 273	15:58
CLNPHARMA (CLN)	21,8500	0,23%	22,0000	22,2000	21,6000	7 584	165 737	16:55
CLOUD (CLD)	47,7000	0,85%	47,7000	47,7000	47,3000	32	1 520	16:50
COALENERG (CLE)	1,7100	-3,39%	1,7700	1,7700	1,6900	40 418	69 068	16:50
COGNOR (COG)	7,3450	0,82%	7,2050	7,3800	7,0450	32 642	237 346	16:57
COLUMBUS (CLC)	7,4800	-0,27%	7,7000	7,8500	7,4400	104 573	796 903	16:57
COMP (CMP)	235,0000	-0,42%	236,0000	237,0000	234,0000	16 272	3 832 799	16:56
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	50	230	16:50
COMPREMUM (CPR)	0,9320	0,00%	0,9320	0,9700	0,9120	94 560	88 706	16:54
CORMAY (CRM)	0,5040	-1,18%	0,5100	0,5200	0,5000	77 116	39 125	16:50
CPIEUROPE (CPI)	78,4500	0,97%	80,0500	80,0500	78,2500	4	317	16:50
CREEPYJAR (CRJ)	432,0000	0,47%	429,0000	432,0000	420,0000	326	138 564	16:53
CREOTECH (CRI)	287,0000	-1,54%	291,5000	292,5000	284,0000	2 521	725 275	16:57
CYBERFLKS (CBF)	167,8000	0,48%	167,0000	169,0000	165,2000	2 177	365 194	16:55
CYFRPLSAT (CPS)	17,1550	3,66%	16,6000	17,2500	16,5500	590 622	10 077 288	16:57
CZTOREBKA (CZT)	0,4980	9,69%	0,4980	0,4980	0,4980	6	3	15:30
DADELO (DAD)	39,2000	-1,51%	39,8000	39,8000	38,7000	6 129	240 658	16:56
DATAWALK (DAT)	114,8000	-0,61%	116,0000	118,4200	111,3000	14 290	1 647 349	16:54
DBENERGY (DBE)	12,3500	1,65%	12,1500	12,3500	12,1000	349	4 256	16:50
DEBICA (DBC)	82,9000	-0,12%	83,0000	83,7000	82,7000	6 356	528 061	16:50
DECORA (DCR)	75,6000	0,53%	75,0000	75,8000	74,4000	476	35 976	16:50
DEKPOL (DEK)	62,8000	1,62%	62,0000	63,0000	60,4000	2 237	138 583	16:50
DELKO (DEL)	6,6400	0,61%	6,5600	6,6600	6,5200	2 259	14 861	16:50
DEVELIA (DVL)	7,7200	6,93%	7,2200	7,7200	7,2200	396 062	2 983 357	16:57
DGA	16,8500	4,01%	16,1500	16,8500	16,1500	180	2 946	15:58
DIAG (DIA)	167,0000	2,61%	164,9000	169,1000	162,4000	63 884	10 569 518	16:57
DIGITANET (DIG)	83,0000	3,49%	80,3000	83,8000	80,3000	4 860	400 565	16:50
DIGITREE (DTR)	12,5000	3,31%	12,1000	12,5000	12,1000	1 913	23 569	16:50
DINOPL (DNP)	516,0000	0,62%	512,0000	519,4000	510,0000	92 933	47 910 099	16:57
DMGROUP (DMG)	3,6600	-2,92%	3,7700	3,7700	3,6600	6 466	23 968	16:53
DOMDEV (DOM)	238,5000	4,38%	229,0000	240,0000	226,0000	16 622	3 835 597	16:55
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	11	244	16:50
ECBSA (ECB)	31,3500	-0,16%	31,0000	31,4000	30,5500	701	21 761	16:56
ECHO (ECH)	4,9600	0,40%	4,9000	5,0000	4,8100	91 249	453 026	16:57
EDINVEST (EDI)	5,7200	-0,69%	5,7600	5,7600	5,6000	882	4 972	16:50
EFEKT (EFK)	5,3000	-1,85%	5,3000	5,3000	5,3000	250	1 325	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,6000	3,62%	46,9500	48,6000	46,5500	12 460	596 819	16:51
ELKOP (EKP)	2,5400	2,01%	2,5500	2,5500	2,4700	5 964	14 904	16:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8000	0,72%	2,8000	2,8000	2,8000	1 054	2 951	15:30
ENEA (ENA)	18,9500	4,47%	18,3000	19,1100	18,1800	1 030 155	19 391 323	16:57
ENELMED (ENE)	19,5000	-0,51%	19,8000	19,8000	19,3000	453	8 755	16:51
ENERGA (ENG)	12,0600	0,50%	12,0200	12,1600	12,0000	32 831	396 130	16:57
ENERGOINS (ENI)	2,1600	0,00%	2,1100	2,1700	2,1000	12 456	26 594	16:50
ENTER (ENT)	59,0000	-0,84%	59,5000	59,6000	58,8000	9 055	534 314	16:52
EQUNICO (EQU)	0,8200	3,80%	0,7900	0,8200	0,7500	18 118	14 018	16:50
ERBUD (ERB)	35,2000	-0,56%	34,9500	35,5000	34,9500	4 082	143 020	16:56
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	219	10 600	16:50
ESOTIQ (EAH)	34,3000	-0,29%	34,4000	34,4000	33,8000	698	23 706	16:57
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	5,7000	16,09%	5,1000	6,0000	5,1000	915 825	5 146 736	16:57
EUROCASH (EUR)	8,1900	1,74%	8,0500	8,3050	8,0350	362 464	2 972 067	16:57
EUROHOLD (EHG)	2,2400	-1,75%	2,2400	2,2400	2,2400	600	1 344	16:50
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,2000	20,8000	967	20 245	16:50
FABRITY (FAB)	26,7000	-1,11%	27,0000	27,0000	26,4000	1 658	44 087	16:50
FASING (FSG)	11,8000	-2,48%	11,5000	12,1000	11,5000	2 930	33 945	16:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9500	-4,78%	12,1000	12,9000	10,9000	11 156	135 664	16:51
FERRO (FRO)	36,6000	0,27%	36,5000	36,6000	34,7000	33 962	1 213 483	16:56
FMG	113,5000	-1,30%	115,0000	116,5000	108,0000	63	6 941	16:51
FON	#0,9000	0,00%	-	-	-	-	-	16:34
FORTE SA (FTE)	28,5000	2,89%	27,7000	28,7000	27,4000	4 085	114 738	16:50
Reklama
GAMEOPS (GOP)	16,2000	1,25%	15,9800	16,3000	15,3800	6 454	102 252	16:50	Reklama
GAMFACTOR (GIF)	7,5000	-1,83%	7,6000	7,7600	7,4600	5 683	43 490	16:52
GENOMTEC (GMT)	6,8400	-2,29%	7,0000	7,0000	6,8400	15 009	102 921	16:50
GETIN (GTN)	0,8260	0,61%	0,8260	0,8270	0,8140	556 500	457 390	16:57
GIGROUP (GIG)	2,5100	-0,40%	2,4800	2,5100	2,4700	147	367	16:50
GOBARTO (GOB)	25,5000	0,00%	25,5000	25,5000	25,5000	50	1 275	16:55
GPW	50,0000	-0,99%	50,7000	50,7000	49,8200	70 698	3 550 152	16:57
GREENX (GRX)	1,7340	1,88%	1,7110	1,7340	1,7060	175 061	301 305	16:57
GRENEVIA (GEA)	2,5300	0,80%	2,5400	2,6100	2,5100	80 898	206 359	16:51
GRODNO (GRN)	10,5000	0,96%	10,5000	10,5500	10,2000	4 237	43 614	16:50
GRUPAAZOTY (ATT)	22,6000	1,62%	22,4800	22,8600	22,1400	73 699	1 660 092	16:57
GRUPRACUJ (GPP)	62,8000	2,11%	61,5000	63,9000	61,5000	5 721	359 798	16:57
GTC	3,9600	-1,74%	3,9600	4,0200	3,9500	1 156	4 618	16:50
HANDLOWY (BHW)	116,4000	0,87%	115,8000	118,4000	115,8000	56 773	6 645 415	16:57
HARPER (HRP)	5,8600	-0,34%	5,9400	6,0600	5,8600	2 076	12 333	16:50
HELIO (HEL)	26,5000	-0,75%	26,0000	26,5000	26,0000	91	2 394	16:50
HERKULES (HRS)	1,0650	0,95%	1,0550	1,0650	1,0350	6 802	7 128	16:50
HUUUGE-S144 (HUGE)	18,0000	0,56%	17,9000	18,1000	17,9000	10 241	184 175	16:51
HYDROTOR (HDR)	20,6000	0,49%	20,5000	21,3000	20,5000	161	3 307	16:53
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	16:50
IBSM (IBS)	75,6000	-0,26%	75,8000	75,8000	75,6000	12	907	16:50
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	26,2500	-0,38%	26,2500	26,4500	26,2500	615	16 235	16:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	30,0000	1,01%	29,6000	30,7000	28,5000	2 442	73 284	16:50
IMMOBILE (GKI)	2,9300	-0,68%	2,9500	2,9500	2,8700	1 422	4 168	16:50
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2	2	16:50
IMS	3,9900	-0,25%	3,9500	4,0200	3,9000	29 902	119 195	16:50
INC	1,9000	0,00%	1,9600	1,9600	1,9000	1 467	2 787	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	312,5000	2,12%	306,0000	312,5000	306,0000	10 620	3 299 169	16:57
INPRO (INP)	7,0500	-2,08%	7,0500	7,0500	7,0500	50	353	16:50
INSTALKRK (INK)	39,5000	-1,00%	39,9000	41,0000	39,5000	100	4 023	16:50
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2500	-0,44%	2,1700	2,2500	2,1600	2 134	4 699	16:50
INTERCARS (CAR)	568,0000	1,43%	563,0000	571,0000	558,0000	4 688	2 660 831	16:57
INTERSPPL (IPO)	0,3840	0,00%	0,3840	0,3840	0,3810	1 226	469	16:50
INTROL (INL)	6,9800	1,16%	6,9000	7,0000	6,8000	2 619	18 164	16:50
IPOPEMA (IPE)	2,7900	0,72%	2,8000	2,8000	2,5700	8 994	25 042	16:56
IZOBLOK (IZB)	29,4000	7,30%	26,8000	29,4000	26,8000	373	9 999	15:30
IZOLACJA (IZO)	3,7100	0,00%	3,7100	3,7100	3,6600	1 128	4 159	16:50
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	6 678	17 593	16:50
JRH	4,9000	-0,81%	4,9000	4,9000	4,9000	922	4 518	16:50
JSW	21,1800	0,05%	21,1800	21,3900	20,8600	303 025	6 401 619	16:57
JWWINVEST (JWW)	2,9100	0,00%	2,9100	2,9800	2,8800	2 286	6 723	16:50
KCI	0,8560	-0,23%	0,8580	0,8580	0,8380	80 261	67 423	16:50
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,5600	3,91%	17,0600	17,6000	16,9000	28 682	499 161	16:56
KETY (KTY)	915,5000	4,33%	877,5000	918,0000	877,5000	33 955	30 579 902	16:57
KGHM (KGH)	129,5500	4,64%	124,6500	129,9500	124,6000	948 322	121 517 217	16:57
KGL	14,9000	3,47%	15,0000	15,0000	14,8000	491	7 351	16:50
KINOPOL (KPL)	17,2500	-1,43%	17,5000	17,5000	17,2000	21 462	371 227	16:51
KOGENERA (KGN)	57,8000	-1,37%	58,4000	58,6000	57,1000	2 748	158 541	16:50
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	1	25	16:50
KOMPUTRON (KOM)	6,3600	-0,63%	6,3800	6,4400	6,2000	15 863	100 401	16:51
KPPD (KPD)	29,2000	5,04%	27,8000	29,2000	27,8000	300	8 371	16:50
KRAKCHEM (KCH)	0,9320	-2,71%	0,9380	0,9800	0,9300	4 529	4 336	16:50
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	818,0000	0,74%	812,0000	820,0000	812,0000	115	94 214	16:50
KRUK (KRU)	401,2000	2,22%	394,0000	401,9000	394,0000	26 121	10 434 743	16:57
KRVITAMIN (KVT)	9,7000	0,62%	9,6200	9,7000	9,6000	1 003	9 632	16:50
KSGAGRO (KSG)	2,8800	0,00%	2,9000	2,9500	2,8700	3 984	11 624	16:51
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,8000	1,12%	1,7000	1,8000	1,6000	1 225	2 202	16:50
LENA (LEN)	2,8200	0,71%	2,8100	2,8600	2,8100	359	1 013	16:50
LENTEX (LTX)	7,2800	1,96%	7,2000	7,2800	7,1400	2 346	17 010	16:57
LESS (LES)	0,2550	0,39%	0,2490	0,2550	0,2390	20 814	5 155	16:50
LIBET (LBT)	1,3600	-4,23%	1,4100	1,4100	1,3600	300	409	16:50
Reklama
LOKUM (LKD)	21,9000	3,30%	21,2000	21,9000	21,2000	677	14 354	16:50	Reklama
LPP	14 460,0000	3,80%	14 050,0000	14 540,0000	14 025,0000	5 893	84 764 835	16:57
LSISOFT (LSI)	23,0000	0,88%	22,6000	23,0000	22,6000	2 640	60 279	16:57
LUBAWA (LBW)	9,3600	2,30%	9,1850	9,4350	9,1600	310 303	2 887 179	16:57
MABION (MAB)	9,8500	0,51%	9,8800	9,8800	9,6700	12 469	121 711	16:56
MAKARONPL (MAK)	19,0000	0,42%	18,9400	19,2200	18,5600	9 781	184 140	16:54
MANGATA (MGT)	70,6000	1,44%	70,0000	70,8000	69,4000	136	9 526	16:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,7000	-1,28%	7,8000	7,8400	7,7000	6 480	50 529	16:50
MAXCOM (MXC)	7,0600	0,28%	7,1000	7,2000	7,0200	40	283	16:50
MBANK (MBK)	773,2000	2,22%	753,0000	781,0000	753,0000	19 047	14 722 289	16:56
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	16:50
MCI	27,1000	1,50%	27,1000	27,4000	26,4000	20 843	562 933	16:57
MDIENERGIA (MDI)	1,2200	-2,40%	1,2500	1,2500	1,1800	32 256	38 394	16:55
MEDICALG (MDG)	25,9500	2,98%	25,2000	26,3500	25,0500	23 823	615 795	16:56
MEDINICE (ICE)	8,1000	0,25%	8,0500	8,1600	7,9200	4 933	39 670	16:56
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	15:30
MENNICA (MNC)	27,2000	-2,16%	27,3000	27,9000	27,0000	575	15 706	16:50
MERCATOR (MRC)	45,4500	1,22%	44,9500	45,5000	44,7000	4 883	221 234	16:53
MERCOR (MCR)	24,7000	-0,80%	24,7000	25,5000	24,7000	116	2 952	16:50
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	2	7	16:50
MFO	36,7000	-3,17%	37,9000	37,9000	36,6000	1 904	70 101	16:50
MILKILAND (MLK)	1,8500	-1,86%	1,8750	1,8750	1,8500	16 387	30 414	16:51
MILLENNIUM (MIL)	13,8900	1,17%	13,7300	14,0700	13,7300	921 064	12 828 034	16:57
MIRACULUM (MIR)	0,8500	-3,19%	0,8700	0,8780	0,8500	22 948	19 663	16:50
MIRBUD (MRB)	13,8000	2,83%	13,6500	13,8600	13,5300	123 874	1 707 369	16:55
MLPGROUP (MLG)	84,0000	-1,18%	85,0000	86,0000	84,0000	393	33 608	16:50
MLSYSTEM (MLS)	16,5800	-3,60%	17,2000	17,3400	16,2600	36 104	600 525	16:51
MOBRUK (MBR)	280,5000	2,00%	275,0000	281,0000	273,0000	4 073	1 134 555	16:53
MOJ	(1,4300)	-	-	-	-	-	-	16:50
MOL	31,3600	-0,25%	31,5000	31,5000	31,0600	1 281	40 236	16:50
MOLECURE (MOC)	5,4500	-6,03%	5,8000	5,8000	5,3900	59 761	331 737	16:55
MONNARI (MON)	4,7900	-0,83%	4,7400	4,8000	4,6700	10 442	49 174	16:50
MOSTALPLC (MSP)	15,4000	0,65%	15,3000	16,0500	15,2500	1 544	23 954	16:50
MOSTALWAR (MSW)	7,7600	-1,52%	7,8800	7,9000	7,7200	5 083	39 665	16:50
MOSTALZAB (MSZ)	5,8300	-0,51%	5,8600	5,8600	5,8000	27 362	159 470	16:57
MOVIEGAME (MOV)	15,6200	-0,51%	15,7000	15,7000	14,8000	3 534	53 888	16:50
MURAPOL (MUR)	38,8000	0,78%	38,4500	38,9000	38,3000	8 348	322 950	16:57
MUZA (MZA)	13,0000	-2,62%	13,0000	13,0000	13,0000	70	910	16:50
MWTRADE (MWT)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	16:50
NANOGROUP (NNG)	2,7500	0,73%	2,6500	2,7500	2,6500	12 368	33 216	16:50
NEUCA (NEU)	688,0000	0,00%	695,0000	695,0000	686,0000	820	566 125	16:57
NEWAG (NWG)	71,4000	0,14%	71,0000	71,4000	70,6000	1 946	138 430	16:57
NEXITY (NXG)	1,6600	5,06%	1,5800	1,6600	1,5800	2 343	3 799	16:50
NOCTILUCA (NCL)	101,0000	-0,49%	102,0000	102,0000	100,0000	394	39 706	16:51
NOVATURAS (NTU)	8,4600	-1,17%	7,8400	8,4600	7,8400	111	874	16:50
NOVAVISGR (NVG)	1,4100	-0,42%	1,4500	1,4500	1,4000	21 746	30 730	16:57
NOVITA (NVT)	93,2000	0,00%	91,2000	93,2000	91,2000	7	650	16:50
NTCAPITAL (NTC)	0,6160	-2,22%	0,6300	0,6300	0,6140	6 937	4 293	16:50
NTTSYSTEM (NTT)	10,0500	-1,47%	10,2500	10,2500	9,8000	6 637	65 693	16:53
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,1200	9,0200	682	6 169	16:50
ONDE (OND)	10,0400	-1,57%	10,3400	10,5000	10,0400	25 307	258 807	16:50
ONESANO (ONO)	0,9360	4,00%	0,8980	0,9460	0,8980	6 119	5 714	16:50
OPONEO.PL (OPN)	91,8000	1,55%	89,2000	91,8000	89,2000	1 793	162 599	16:50
OPTEAM (OPM)	3,9000	0,00%	3,9000	3,9000	3,9000	800	3 120	16:50
ORANGEPL (OPL)	9,2400	2,44%	8,9520	9,2560	8,9500	5 720 931	52 027 398	16:57
ORCOGROUP (OPG)	4,4000	0,00%	4,5200	4,6000	4,4000	661	2 960	16:50
ORZBIALY (OBL)	39,0000	5,41%	39,0000	39,0000	39,0000	1	39	15:30
OTLOG (OTS)	15,6600	-0,13%	15,1200	15,9400	15,0600	1 777	27 054	16:50
OTMUCHOW (OTM)	5,1000	0,00%	4,9500	5,1000	4,9500	1 597	8 084	16:50
PAMAPOL (PMP)	2,5900	-0,38%	2,5200	2,5900	2,5000	3 353	8 470	16:50
PANOVA (NVA)	15,0000	-1,96%	15,3000	15,3000	15,0000	67	1 006	16:50
PASSUS (PAS)	55,0000	10,00%	50,0000	55,0000	49,8000	9 112	470 323	16:57
PATENTUS (PAT)	3,9200	3,98%	3,8000	4,0500	3,7200	45 992	177 258	16:50
PBG	#0,0150	-16,67%	-	-	-	-	-	14:53
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6900	0,00%	2,6900	2,6900	2,6500	5 197	13 881	16:50
PCCROKITA (PCR)	67,0000	-0,74%	67,6000	67,6000	66,5000	9 751	653 875	16:50
PCFGROUP (PCF)	5,2800	1,15%	5,2900	5,5400	5,2000	97 932	524 228	16:55
PEKABEX (PBX)	18,3000	-0,27%	18,0000	18,3500	18,0000	2 421	44 004	16:50
Reklama
PEKAO (PEO)	182,5000	2,96%	178,5000	183,6500	178,5000	838 546	152 872 439	16:57	Reklama
PEPCO (PCO)	21,2400	6,20%	20,0600	21,2700	20,0600	3 014 856	62 944 626	16:57
PEPEES (PPS)	0,8350	0,00%	0,8050	0,8350	0,8050	13 489	11 104	16:50
PGE	11,2950	0,80%	11,3000	11,5100	11,2300	2 894 037	32 906 423	16:57
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	16:50
PHARMENA (PHR)	3,3100	-1,49%	3,3500	3,3600	3,2000	5 596	18 002	16:55
PHN	10,3500	-0,48%	10,1000	10,3500	10,1000	537	5 523	16:52
PHOTON (PEN)	3,2400	0,00%	3,2400	3,2400	3,1100	33 485	106 459	16:50
PKNORLEN (PKN)	82,8000	1,01%	81,9000	82,9200	81,3200	1 980 990	162 377 007	16:57
PKOBP (PKO)	73,7000	3,66%	71,7200	73,8800	71,7000	2 768 567	202 987 329	16:57
PKPCARGO (PKP)	15,9000	0,19%	15,9000	16,0000	15,7800	159 994	2 553 902	16:57
PLAYWAY (PLW)	315,0000	0,00%	319,0000	322,5000	313,5000	2 746	870 914	16:55
PLAZACNTR (PLZ)	2,5000	-0,79%	2,5000	2,5000	2,4400	3 035	7 558	16:50
PMPG (PGM)	2,3700	-4,05%	2,4700	2,4700	2,3700	528	1 252	16:50
POLENERGIA (PEP)	60,0000	0,00%	60,0000	60,8000	59,8000	7 840	472 448	16:51
POLICE (PCE)	9,1800	2,00%	9,0800	9,1800	8,9000	2 022	18 241	16:50
POLIMEXMS (PXM)	4,7950	0,63%	4,8150	4,8400	4,7500	201 561	964 299	16:56
POLTREG (PTG)	31,5000	-3,67%	32,8000	32,8000	31,1000	1 509	47 671	16:50
POLWAX (PWX)	1,3500	1,12%	1,3400	1,3800	1,3100	17 351	23 470	16:50
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	410	1 378	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	21,6000	-3,57%	23,7000	23,7000	21,6000	1 163	25 323	16:54
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,1000	4	66	16:52
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	16:50
PTWP (PTW)	99,0000	-0,50%	99,5000	99,5000	95,0000	133	12 812	16:55
PULAWY (ZAP)	49,8000	0,81%	49,4000	50,8000	49,4000	164	8 251	16:53
PURE (PUR)	5,4150	-1,46%	5,4100	5,6450	5,4100	21 906	121 086	16:55
PZU	62,5200	1,82%	61,6000	62,7800	61,6000	1 129 896	70 596 406	16:57
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	19	464	15:30
QUERCUS (QRS)	10,6500	0,00%	10,3500	10,7000	10,3500	9 295	98 537	16:50
RAEN (RAE)	0,3040	-0,16%	0,3010	0,3075	0,2970	35 156	10 545	16:50
RAFAKO (RFK)	0,2065	1,23%	0,2055	0,2080	0,2000	2 975 713	604 048	16:56
RAFAMET (RAF)	74,0000	-10,84%	80,0000	82,5000	74,0000	7 656	586 159	16:57
RAINBOW (RBW)	138,5000	1,99%	137,0000	140,0000	136,4000	71 746	9 934 363	16:56
RANKPROGR (RNK)	4,3000	17,33%	3,6500	4,3300	3,6000	138 114	564 174	16:57
RAWLPLUG (RWL)	16,9500	0,30%	16,5000	17,0000	16,5000	1 351	22 877	16:50
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	16:43
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	16:50
RELPOL (RLP)	5,1400	-1,15%	5,1800	5,1800	5,1400	1 406	7 227	16:50
REMAK (RMK)	13,7500	-0,36%	13,8000	13,8000	13,3000	97	1 296	16:50
RENDER (RND)	117,0000	2,63%	113,5000	117,0000	111,0000	488	56 045	16:53
ROPCZYCE (RPC)	25,6000	0,00%	25,2000	25,6000	25,2000	1 649	41 725	16:50
RYVU (RVU)	31,2500	-0,95%	31,5500	31,9000	30,7000	37 070	1 156 483	16:57
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6000	0,00%	22,4000	22,6000	22,4000	1 988	44 569	16:50
SANPL (SPL)	475,0000	1,65%	467,7000	481,6000	467,7000	46 175	21 973 836	16:57
SANTANDER (SAN)	29,3400	0,14%	29,6000	29,6000	29,1000	114	3 353	16:50
SANWIL (SNW)	1,2850	2,39%	1,2800	1,2850	1,2600	1 018	1 288	16:52
SCPFL (SCP)	150,0000	0,00%	149,0000	151,6000	149,0000	293	43 892	16:52
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	11	330	16:50
SEKO (SEK)	8,6800	-0,23%	8,7000	8,7000	8,5000	8 614	74 716	16:50
SELENAFM (SEL)	36,8000	-0,81%	36,7000	37,1000	36,2000	1 420	51 561	16:50
SELVITA (SLV)	29,5000	0,00%	29,5000	29,6000	29,1000	13 268	388 979	16:57
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4840	-0,41%	0,4640	0,4900	0,4640	46 669	22 341	16:50
SHOPER (SHO)	49,5000	-0,80%	49,9000	50,4000	49,2000	5 875	293 177	16:57
SILVAIR-REGS (SVRS)	5,6000	-3,45%	5,6000	5,6000	5,6000	382	2 139	16:50
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	16:50
SIMFABRIC (SIM)	1,5900	-4,90%	1,6700	1,6700	1,5900	5 303	8 508	16:55
SKARBIEC (SKH)	27,3000	0,74%	27,1000	27,6000	27,0000	627	17 049	16:50
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	326	515	16:50
SNIEZKA (SKA)	85,0000	-0,23%	85,0000	85,0000	83,8000	184	15 603	16:50
SOHODEV (SHD)	0,3860	9,66%	0,3420	0,3860	0,3420	1 011	390	15:30
SONEL (SON)	15,9000	1,60%	15,8500	16,0000	15,7000	1 140	18 091	16:50
SOPHARMA (SPH)	15,0000	7,91%	13,9000	15,0000	13,9000	89	1 246	16:50
SPYROSOFT (SPR)	592,0000	0,00%	592,0000	594,0000	584,0000	144	84 836	16:55
STALEXP (STX)	3,0350	0,66%	3,0200	3,0450	2,9900	51 433	155 439	16:57
STALPROD (STP)	242,0000	0,00%	242,0000	242,0000	236,0000	349	83 342	16:50
Reklama
STALPROFI (STF)	8,5200	0,95%	8,4400	8,5800	8,4400	1 900	16 116	16:50	Reklama
STAPORKOW (ZUK)	3,4400	3,61%	3,3200	3,4400	3,2400	9 222	31 074	16:50
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2300	1,69%	7,1100	7,2400	7,1000	3 677	26 367	16:56
SYGNITY (SGN)	116,5000	0,00%	118,0000	118,0000	116,0000	1 318	154 053	16:57
SYNEKTIK (SNT)	222,0000	3,74%	215,0000	222,6000	212,0000	23 737	5 212 864	16:56
TALEX (TLX)	20,6000	-1,90%	20,6000	20,6000	20,6000	50	1 030	16:50
TARCZYNSKI (TAR)	124,0000	-0,40%	124,5000	125,0000	120,0000	188	23 221	16:50
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	16:50
TAURONPE (TPE)	8,2700	1,17%	8,1000	8,3400	8,0920	1 492 298	12 299 644	16:57
TBULL (TBL)	3,6400	-8,54%	3,6400	3,6400	3,6400	1 000	3 640	16:38
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	16:50
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	1 864	1 336	16:50
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	5	12	16:50
TEXT (TXT)	55,1500	1,47%	54,6500	55,2500	54,3000	41 132	2 246 399	16:57
TORPOL (TOR)	37,7000	0,53%	37,5000	37,7500	37,0000	5 253	196 783	16:50
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	16:50
TOYA (TOA)	8,8600	4,48%	8,5400	8,9500	8,5400	247 834	2 179 382	16:57
TRAKCJA (TRK)	2,1700	1,64%	2,1600	2,1750	2,1400	19 271	41 653	16:50
TRANSPOL (TRN)	4,7400	10,23%	4,2500	4,8000	4,1600	41 285	183 378	16:50
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	15:30
TSGAMES (TEN)	84,6000	0,95%	84,1000	85,9000	83,6000	25 840	2 192 498	16:57
ULMA (ULM)	61,0000	0,83%	60,5000	61,0000	58,0000	258	15 613	16:50
ULTGAMES (ULG)	10,6000	-4,93%	10,6000	11,1500	10,5000	5 849	62 125	16:50
UNFOLD (UNF)	1,0400	0,00%	1,0400	1,0400	1,0400	10	10	16:50
UNIBEP (UNI)	10,4000	0,97%	10,2000	10,4000	10,2000	2 310	23 752	16:50
UNICREDIT (UCG)	239,7000	-0,95%	239,7000	239,7000	239,7000	8	1 918	16:50
UNIMA (U2K)	7,7000	4,05%	7,4800	7,7000	7,4000	1 855	13 926	16:50
UNIMOT (UNT)	141,0000	-0,98%	142,6000	142,6000	140,4000	1 454	204 755	16:55
URTESTE (URT)	53,8000	0,00%	54,0000	54,0000	52,0000	400	21 444	16:50
VERCOM (VRC)	123,6000	3,00%	120,0000	123,6000	118,4000	7 556	915 060	16:57
VIGOPHOTN (VGO)	508,0000	0,79%	514,0000	514,0000	506,0000	79	40 348	16:50
VINDEXUS (VIN)	11,3500	1,79%	11,0000	11,3500	10,8500	15 124	168 763	16:54
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	16:54
VIVID (VVD)	0,5260	0,00%	0,5160	0,5340	0,5120	11 797	6 218	16:50
VOTUM (VOT)	44,5500	-1,33%	45,1500	45,3000	43,9000	18 458	820 511	16:51
VOXEL (VOX)	155,8000	1,30%	153,8000	157,6000	153,8000	474	74 240	16:57
VRG	3,7400	0,27%	3,7000	3,8000	3,6800	40 959	154 638	16:50
WARIMPEX (WXF)	2,7100	-2,52%	2,7900	2,7900	2,7000	2 739	7 411	16:50
WASKO (WAS)	1,8500	-0,54%	1,8500	1,8600	1,8400	3 347	6 186	16:50
WAWEL (WWL)	668,0000	-1,18%	668,0000	668,0000	668,0000	3	2 004	16:57
WIELTON (WLT)	6,1600	1,65%	6,0700	6,1900	6,0500	53 151	324 971	16:57
WIKANA (WIK)	6,6000	0,00%	6,4500	6,6000	6,4500	4	26	16:50
WINVEST (WIS)	0,3600	-11,76%	0,3600	0,3600	0,3600	1 800	648	15:30
WIRTUALNA (WPL)	79,8000	-2,09%	83,0000	83,2000	77,5000	42 628	3 435 749	16:57
WITTCHEN (WTN)	19,1600	1,81%	18,8200	19,4000	18,7200	14 302	274 579	16:54
XPLUS (XPL)	3,4400	-1,71%	3,4400	3,4600	3,4400	1 209	4 176	16:50
XTPL (XTP)	84,1000	-1,06%	86,3000	89,0000	84,1000	2 963	255 331	16:56
XTRADEBDM (XTB)	80,3200	0,83%	79,9800	81,8400	79,1400	453 281	36 656 465	16:57
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	22,2700	2,39%	21,8800	22,2700	21,7100	2 480 164	54 453 833	16:57
ZAMET (ZMT)	0,8380	-0,48%	0,8420	0,8440	0,8300	18 607	15 564	16:50
ZEPAK (ZEP)	29,6000	-1,33%	30,0000	30,3500	29,5000	23 744	706 371	16:51
ZREMB (ZRE)	7,2100	-0,28%	7,2200	7,3200	7,2000	10 592	76 768	16:56
ZUE	8,9800	-1,75%	9,1400	9,2000	8,3000	12 294	109 681	16:52

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.