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	99 443,96	-0,96%	99 824,30	99 933,71	98 682,83	100 405,84	1 103 308 092	16:22
WIG20	2 691,33	-1,61%	2 722,95	2 722,95	2 682,60	2 735,44	951 784 980	16:37
WIG30	3 494,84	-1,51%	3 525,39	3 527,78	3 480,05	3 548,42	1 053 552 375	16:37
mWIG40	7 525,00	-0,84%	7 539,84	7 581,41	7 467,40	7 588,70	164 239 145	16:22
sWIG80	28 179,11	-1,57%	28 492,44	28 500,05	28 158,91	28 628,75	32 388 123	16:22
WIG-BANKI	15 242,02	-2,15%	15 434,00	15 434,00	15 124,06	15 577,47	271 974 436	16:22
WIG-BUDOW	7 988,23	-1,68%	8 085,36	8 114,06	7 924,36	8 124,33	28 371 929	16:22
WIG-CHEMIA	8 713,02	-1,53%	8 875,47	8 917,75	8 597,95	8 848,51	3 841 461	16:22
WIG-ENERG	4 130,64	1,63%	4 073,62	4 132,36	3 980,62	4 064,54	59 416 597	16:22
WIG-INFO	8 951,70	-1,41%	9 020,81	9 026,36	8 918,29	9 080,07	26 898 211	16:22
WIG-MEDIA	6 925,84	-0,53%	6 959,42	7 037,21	6 896,46	6 963,00	1 793 096	16:22
WIG-NRCHOM	5 154,81	0,55%	5 117,76	5 196,01	5 107,70	5 126,70	3 562 957	16:22
WIG-PALIWA	9 149,16	0,93%	9 045,14	9 169,89	9 034,27	9 064,99	158 138 988	16:22
WIG-Poland	103 365,81	-1,54%	103 928,54	103 928,54	103 365,81	104 984,21	1 040 928 026	15:15
WIG-SPOZYW	3 042,03	-0,94%	3 048,65	3 053,67	3 019,72	3 070,76	785 245	16:22
WIG20lev	511,40	-1,98%	516,76	516,76	501,36	521,75	896 006 251	16:22
WIG20short	3 099,01	1,06%	3 083,26	3 128,49	3 083,26	3 066,56	896 006 251	16:22
GPWB-B1Y3Y	1 254,12	-0,01%	1 254,12	1 254,12	1 254,12	1 254,28	-	10:15
GPWB-B1Y4Y	1 255,96	-0,03%	1 255,96	1 255,96	1 255,96	1 256,32	-	10:15
GPWB-B1Y5Y	1 257,68	-0,08%	1 257,68	1 257,68	1 257,68	1 258,63	-	10:15
GPWB-B3Y5Y	1 264,99	-0,12%	1 264,99	1 264,99	1 264,99	1 266,54	-	10:15
GPWB-B5Y	1 247,81	-0,26%	1 247,81	1 247,81	1 247,81	1 251,08	-	10:15
GPWB-BWZ	1 264,78	0,04%	1 264,78	1 264,78	1 264,78	1 264,23	-	10:15
INNOVATOR	1 702,46	-0,58%	1 702,46	1 702,46	1 702,46	1 712,41	268 709 613	11:15
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	164 692 344	11:00
mWIG40TR	11 580,70	-0,64%	11 603,53	11 667,52	11 492,05	11 655,83	164 239 145	16:22
mWIG40TRlv	17 125,75	-1,33%	17 193,74	17 384,32	16 861,74	17 356,33	164 239 145	16:22
mWIG40TRsh	2 481,44	0,72%	2 476,61	2 500,17	2 463,09	2 463,62	164 239 145	16:22
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	32 614 163	11:00
sWIG80TR	43 397,43	-1,57%	43 879,97	43 891,70	43 366,32	44 089,91	32 388 123	16:22
WIG140	1 927,85	-0,96%	1 934,99	1 937,35	1 912,67	1 946,48	1 092 633 518	16:22
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	901 280 664	11:00
WIG20TR	5 795,95	-0,97%	5 826,18	5 826,18	5 739,68	5 852,73	896 006 251	16:22
WIG20TRlev	4 661,23	-1,98%	4 710,35	4 710,35	4 569,79	4 755,37	896 006 251	16:22
WIG20TRsht	2 915,37	1,05%	2 900,46	2 943,11	2 900,46	2 885,11	896 006 251	16:22
WIG30TR	7 381,69	-0,92%	7 405,69	7 410,70	7 310,44	7 450,02	992 704 320	16:22
WIG-CEE	2 409,10	0,15%	2 406,40	2 409,10	2 406,40	2 405,44	752 013	15:15
WIGdiv	2 225,94	-0,57%	2 227,72	2 237,05	2 219,20	2 238,73	251 962 297	16:22
WIGdivplus	2 040,34	-0,91%	2 045,58	2 049,94	2 023,91	2 059,15	506 699 344	16:22
WIG.GAMES	17 902,37	-0,26%	17 828,26	18 004,15	17 759,29	17 948,54	54 191 380	16:22
WIG-GORNIC	3 995,90	-0,98%	4 047,87	4 066,27	3 963,78	4 035,53	61 660 272	16:22
WIG-GRY	22 935,99	0,09%	22 702,48	23 118,66	22 498,13	22 915,41	56 393 277	16:22
WIGind	16 696,62	-0,96%	16 889,57	16 891,65	16 621,05	16 858,98	14 494 240	16:22
WIG-LEKI	3 232,38	0,12%	3 240,57	3 257,95	3 213,60	3 228,47	768 577	16:22
WIGmed	17 927,40	-0,56%	18 060,00	18 095,24	17 885,12	18 029,20	8 908 636	16:22
WIG-MOTO	8 195,25	-0,50%	8 157,84	8 225,26	8 068,02	8 236,79	3 010 314	16:22
WIG.MS-BAS	16 051,16	0,82%	15 923,19	16 091,21	15 670,77	15 921,01	114 957 814	16:22
WIG.MS-ECM	8 393,35	-0,98%	8 439,47	8 439,47	8 284,66	8 476,11	178 657 055	16:22
WIG.MS-FIN	18 654,96	-1,78%	18 917,74	18 917,74	18 495,44	18 993,83	293 995 453	16:22
WIG-ODZIEZ	10 491,86	-1,37%	10 584,16	10 593,79	10 326,54	10 637,17	94 408 787	16:22
WIGtechTR	17 800,36	-0,85%	17 857,60	17 935,08	17 753,11	17 952,83	97 016 992	16:22
WIG-Ukrain	553,93	-2,25%	548,25	553,93	548,25	566,67	585 374	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	6 781	17 502	14:59	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	45	36	15:30
11BIT (11B)	218,0000	1,40%	215,0000	220,4000	215,0000	11 646	2 531 706	16:21
3RGAMES (3RG)	0,8440	3,18%	0,8200	0,8600	0,8000	63 550	52 656	16:04
4MASS (4MS)	4,3450	-4,19%	4,4900	4,5200	4,2000	74 765	324 726	16:14
ABPL (ABE)	92,7000	0,43%	91,3000	93,3000	90,8000	4 994	459 421	16:22
ACAUTOGAZ (ACG)	30,0000	-0,66%	29,9000	30,0000	29,5000	1 566	46 938	16:15
ACTION (ACT)	22,7000	-0,22%	22,7500	22,7500	21,4000	5 668	126 601	16:13
ADIUVO (ADV)	0,9200	-7,07%	0,9900	0,9960	0,9000	71 336	67 094	16:22
AGORA (AGO)	9,8200	-0,81%	9,9000	9,9000	9,6800	3 248	31 879	16:17
AGROTON (AGT)	4,8200	0,84%	4,8200	4,8200	4,8200	20	96	12:30
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	11:04
AILLERON (ALL)	18,4400	-2,43%	18,9000	18,9200	18,3000	4 741	87 259	15:58
AIRWAY (AWM)	0,3400	-1,45%	0,3450	0,3595	0,3380	338 768	116 431	16:20
ALIOR (ALR)	95,5800	-2,89%	98,4000	98,4000	95,3000	382 757	36 854 142	16:22
ALLEGRO (ALE)	32,2500	-0,89%	32,4500	32,4500	31,6800	2 085 878	66 723 995	16:22
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	10:49
ALTUSTFI (ALI)	2,1700	1,40%	2,1300	2,1700	2,1300	1 169	2 522	14:30
AMBRA (AMB)	21,1000	-1,40%	21,4000	21,4000	21,0000	1 664	35 072	16:21
AMICA (AMC)	58,5000	-2,50%	59,9000	59,9000	58,1000	800	47 020	15:59
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6000	-1,52%	15,8000	15,9800	15,5600	62 182	977 554	16:19
ANSWEAR (ANR)	26,3500	-0,75%	26,5500	26,6000	26,1000	18 360	484 121	16:15
APATOR (APT)	19,4000	-2,02%	19,8000	19,8000	19,2800	3 496	68 253	16:10
APLISENS (APN)	18,3000	-2,66%	19,0000	19,0000	18,1000	1 877	34 080	15:55
APSENERGY (APE)	3,3100	-1,49%	3,3600	3,3600	3,3000	1 046	3 460	15:10
ARCHICOM (ARH)	43,0000	-4,44%	43,4000	44,5000	42,8000	362	15 729	14:11
ARCTIC (ATC)	10,8400	2,26%	10,5600	10,9800	10,5000	186 561	2 013 660	16:16
ARTIFEX (ART)	15,2000	-1,81%	15,2000	15,4600	15,1000	682	10 349	15:47
ASBIS (ASB)	22,8800	7,52%	23,2400	23,4800	22,6600	478 002	10 991 858	16:21
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:21
ASSECOBS (ABS)	76,8000	-4,71%	80,6000	83,8000	76,0000	3 120	245 134	16:22
ASSECOPOL (ACP)	181,9000	-0,71%	183,1000	183,1000	179,4000	113 778	20 597 823	16:22
ASSECOSEE (ASE)	72,3000	-2,30%	73,0000	73,0000	71,8000	4 189	304 091	16:18
ASTARTA (AST)	58,7000	-2,00%	59,8000	59,8000	58,5000	5 529	325 319	15:20
ATAL (1AT)	63,2000	-2,77%	65,0000	65,0000	63,2000	6 221	400 329	16:07
ATENDE (ATD)	3,2100	-1,53%	3,2600	3,2600	3,1100	9 848	31 312	13:34
ATLANTAPL (ATP)	16,8000	-4,00%	17,5000	17,5000	16,8000	181	3 072	16:19
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 012	2 227	13:01
ATMGRUPA (ATG)	3,6900	-2,12%	3,7500	3,7500	3,6600	7 914	29 374	16:19
ATREM (ATR)	36,0000	-2,70%	36,7000	37,7000	35,5000	11 908	434 117	16:21
AUTOPARTN (APR)	19,4800	0,93%	19,0800	19,6600	19,0800	72 543	1 402 387	16:22
BBIDEV (BBD)	5,2500	-3,67%	5,3500	5,4000	5,2500	649	3 494	14:59
BENEFIT (BFT)	2 985,0000	-2,13%	2 980,0000	3 045,0000	2 910,0000	3 175	9 529 565	16:22
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	144	3 600	15:09
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	11:26
BIGCHEESE (BCS)	12,2600	-6,27%	13,2000	13,5800	12,2400	12 439	155 628	16:04
BIOCELTIX (BCX)	103,8000	-2,44%	105,0000	105,6000	102,0000	4 366	453 929	16:09
BIOMAXIMA (BMX)	13,2500	-2,93%	13,5000	13,5000	13,2500	4 657	62 239	16:10
BIOMEDLUB (BML)	4,9750	2,58%	4,8500	4,9750	4,8500	55 903	273 584	16:20
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	37	701	14:39
BIOTON (BIO)	4,1200	-1,90%	4,1500	4,1900	4,1200	6 983	28 864	15:57
BLOOBER (BLO)	29,4500	0,17%	28,8000	29,6500	28,8000	7 040	206 544	16:17
BNPPPL (BNP)	102,5000	-0,49%	102,5000	107,0000	101,0000	8 194	851 201	16:19
BOGDANKA (LWB)	23,2000	0,87%	23,0000	23,4000	23,0000	13 579	314 021	16:16
BOOMBIT (BBT)	6,8400	1,48%	6,7400	6,8400	6,7000	1 040	6 973	16:01
BORYSZEW (BRS)	7,0200	2,03%	6,8400	7,2000	6,7400	258 317	1 793 725	16:20
BOS	10,2000	-2,86%	10,1200	10,2400	10,1000	19 233	195 523	16:14
BOWIM (BOW)	4,7800	0,63%	4,7300	4,7800	4,6500	5 227	24 589	16:12
BRAND24 (B24)	53,0000	0,76%	52,6000	53,0000	52,0000	373	19 526	16:20
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	530,8000	-2,14%	537,6000	544,0000	524,0000	42 768	22 679 754	16:22
BUMECH (BMC)	8,2900	-0,60%	8,2200	8,4100	8,2100	2 183	18 164	16:21
CAPITAL (CPA)	0,2200	-4,35%	0,2300	0,2300	0,2200	1 606	353	15:41
CAPITEA (CAP)	0,4725	-1,46%	0,4790	0,4805	0,4720	35 533	16 950	14:43
CAPTORTX (CTX)	32,3000	-2,71%	32,9000	32,9000	32,0000	2 541	82 732	16:06
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	302	1 691	11:06
CAVATINA (CAV)	16,0500	-1,23%	16,2500	16,2500	16,0500	3 078	49 676	14:32
CCC	184,6500	-0,22%	184,6500	185,1000	181,7500	144 067	26 399 690	16:22
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	15:30
Reklama
CDPROJEKT (CDR)	271,4000	0,33%	267,3000	273,6000	264,9000	177 455	48 027 550	16:22	Reklama
CDRL (CDL)	9,7500	-4,41%	10,2000	10,2000	9,7500	36	366	13:26
CELTIC (CPD)	5,8000	-7,94%	6,3000	6,3000	5,6800	44 962	263 274	15:58
CEZ	208,0000	0,48%	207,0000	208,0000	207,0000	218	45 179	15:58
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	5 882	1 000	15:30
CIGAMES (CIG)	2,1600	-3,14%	2,2200	2,2200	2,1400	182 831	395 978	16:20
CITYSERV (CTS)	6,9500	0,72%	6,9500	6,9500	6,9500	1 500	10 425	15:30
CLNPHARMA (CLN)	21,6500	0,23%	21,6000	22,0500	21,5000	15 121	326 445	16:07
CLOUD (CLD)	46,2000	-3,55%	47,9000	47,9000	46,2000	231	11 038	15:25
COALENERG (CLE)	1,6700	-4,84%	1,7600	1,7600	1,6300	73 816	123 566	16:19
COGNOR (COG)	7,1100	1,14%	7,0300	7,3200	7,0100	19 563	139 814	16:19
COLUMBUS (CLC)	7,1100	-3,00%	7,1100	7,2700	7,0400	36 176	256 839	15:48
COMP (CMP)	236,0000	-2,48%	240,0000	243,0000	236,0000	319	76 448	15:24
COMPERIA (CPL)	5,0000	7,30%	4,6000	5,0000	4,6000	3 763	18 403	16:18
COMPREMUM (CPR)	1,0150	-1,46%	1,0350	1,0350	0,9900	28 701	28 920	14:08
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 527	2 783	11:54
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	431,0000	-1,60%	438,0000	438,0000	420,0000	604	258 185	16:13
CREOTECH (CRI)	284,0000	-3,57%	293,0000	294,0000	283,0000	3 310	954 307	16:15
CYBERFLKS (CBF)	163,2000	1,62%	161,2000	163,6000	160,0000	9 261	1 500 709	16:20
CYFRPLSAT (CPS)	16,0200	0,50%	15,9500	16,3850	15,8750	298 913	4 802 049	16:22
CZTOREBKA (CZT)	0,4200	-0,94%	0,4200	0,4200	0,4200	1 490	626	15:30
DADELO (DAD)	40,0000	0,00%	40,0000	40,7000	39,8000	15 628	628 202	16:04
DATAWALK (DAT)	117,6600	-3,16%	121,5000	124,9800	117,2600	20 998	2 537 582	16:18
DBENERGY (DBE)	12,4000	-2,36%	12,3500	12,6000	12,1000	963	11 789	15:51
DEBICA (DBC)	83,0000	0,00%	82,8000	83,0000	82,1000	1 108	91 443	16:11
DECORA (DCR)	77,6000	-1,77%	77,0000	78,2000	76,4000	463	35 640	15:43
DEKPOL (DEK)	60,0000	1,01%	60,0000	60,8000	59,0000	542	32 264	16:12
DELKO (DEL)	6,5200	0,00%	6,5400	6,6000	6,5000	6 940	45 340	16:17
DEVELIA (DVL)	7,2200	3,88%	6,9500	7,3400	6,9500	153 441	1 109 636	16:20
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	15:30
DIAG (DIA)	157,6000	-3,02%	162,3000	162,7000	157,1500	16 548	2 638 361	16:18
DIGITANET (DIG)	77,1000	-2,90%	77,9000	79,9000	76,1000	4 088	318 102	16:22
DIGITREE (DTR)	11,1000	-0,89%	11,1000	11,1000	11,1000	1	11	14:51
DINOPL (DNP)	505,0000	-0,98%	507,2000	509,0000	497,7000	59 870	30 067 420	16:22
DMGROUP (DMG)	3,7700	-0,79%	3,7600	3,9300	3,5000	30 468	112 935	15:56
DOMDEV (DOM)	238,0000	0,85%	236,5000	240,5000	232,0000	3 708	880 103	16:21
DRAGOENT (DGE)	22,2000	0,91%	21,6000	22,2000	21,6000	212	4 664	15:34
ECBSA (ECB)	30,0000	-3,23%	31,0000	31,2500	30,0000	3 049	93 509	16:22
ECHO (ECH)	4,8400	-2,22%	4,9500	4,9500	4,7600	7 916	38 482	15:58
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	4 295	24 110	15:26
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	44,6500	-5,00%	46,4500	46,5500	44,5000	21 023	949 089	16:22
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 827	19 600	11:46
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	15:30
ENEA (ENA)	17,6500	2,68%	17,1500	17,6500	17,0500	360 168	6 268 657	16:22
ENELMED (ENE)	19,8000	1,54%	19,6000	19,8000	19,6000	13	255	13:52
ENERGA (ENG)	11,9600	0,00%	11,9600	11,9600	11,6000	49 868	586 657	16:11
ENERGOINS (ENI)	2,1900	0,00%	2,1600	2,1900	2,1300	6 677	14 354	16:00
ENTER (ENT)	57,0000	-3,39%	58,8000	58,8000	56,5000	3 427	195 580	16:22
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7420	4 300	3 252	13:26
ERBUD (ERB)	35,3000	-2,22%	36,2500	36,3000	34,9500	2 569	90 982	16:11
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	12:02
ESOTIQ (EAH)	33,4000	-1,76%	34,5000	34,5000	33,2000	2 141	72 687	15:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,9700	-9,77%	4,3500	4,3500	3,8000	491 875	1 969 447	16:22
EUROCASH (EUR)	7,8900	0,38%	7,8950	7,9200	7,6650	167 368	1 301 706	16:20
EUROHOLD (EHG)	2,2200	-5,13%	2,2800	2,2800	2,2200	5 928	13 236	15:05
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,8000	2 543	52 957	14:53
FABRITY (FAB)	26,4000	-1,86%	27,7000	27,7000	25,8000	6 099	158 740	16:06
FASING (FSG)	11,8000	-1,67%	12,1000	12,1000	11,8000	216	2 610	15:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	10,9500	-4,78%	11,5000	11,5000	10,9500	103	1 129	14:13
FERRO (FRO)	36,1000	-1,63%	36,6000	36,6000	35,9000	1 746	63 058	15:43
FMG	118,5000	1,28%	119,5000	121,0000	113,0000	113	13 106	16:22
FON	#1,0450	-8,33%	-	-	-	-	-	14:22
FORTE SA (FTE)	28,0000	-0,71%	28,2000	28,4000	27,3000	758	21 379	15:59
GAMEOPS (GOP)	15,7800	1,41%	15,8800	16,0000	15,5600	2 151	33 884	15:12
Reklama
GAMFACTOR (GIF)	7,4800	-1,58%	7,7000	7,7000	7,4800	280	2 140	16:22	Reklama
GENOMTEC (GMT)	6,8200	0,29%	6,9900	6,9900	6,8000	2 864	19 527	14:56
GETIN (GTN)	0,8060	-0,37%	0,8100	0,8170	0,7900	366 534	294 746	16:17
GIGROUP (GIG)	2,5900	0,00%	2,5900	2,6000	2,4700	2 002	5 078	16:04
GOBARTO (GOB)	25,9000	-0,38%	26,0000	26,0000	25,2000	99	2 527	15:55
GPW	49,8200	0,16%	49,7000	50,4000	49,2600	69 434	3 448 203	16:22
GREENX (GRX)	1,7010	-1,39%	1,7250	1,7460	1,6840	248 328	422 755	16:21
GRENEVIA (GEA)	2,3850	1,49%	2,3600	2,4350	2,3600	160 499	382 077	16:21
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	10:02
GRUPAAZOTY (ATT)	21,3200	-1,84%	21,7000	22,1400	20,9000	165 134	3 531 149	16:15
GRUPRACUJ (GPP)	58,3000	-2,02%	60,0000	60,0000	58,0000	4 759	278 372	16:12
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,4000	0,00%	113,0000	113,4000	111,4000	37 240	4 179 371	16:21
HARPER (HRP)	6,1000	-3,17%	6,2800	6,3000	6,0800	5 840	35 800	12:41
HELIO (HEL)	25,6000	0,39%	26,0000	26,4000	25,5000	224	5 845	15:00
HERKULES (HRS)	1,0550	0,00%	1,0300	1,0600	1,0200	23 577	24 461	16:17
HUUUGE-S144 (HUGE)	18,0000	0,00%	18,0000	18,0000	17,9000	9 763	175 409	16:22
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	503	10 363	12:48
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	6 581	1 803	13:21
IBSM (IBS)	76,2000	-0,52%	76,4000	76,4000	73,0000	97	7 112	15:45
IDMPL (IDM)	0,5900	-4,84%	0,6200	0,6200	0,5850	2 255	1 331	16:10
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2500	0,19%	26,2000	26,3500	26,0000	1 620	42 504	16:08
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,5000	0,00%	28,0000	28,0000	26,1000	1 493	39 834	16:03
IMMOBILE (GKI)	2,8900	-5,25%	2,8700	3,0400	2,8700	20 808	60 621	16:17
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	9	10	14:59
IMS	3,9200	-1,51%	3,9800	3,9800	3,8900	9 126	35 898	16:12
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	11:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	299,0000	-2,76%	307,0000	307,0000	296,0000	5 936	1 784 918	16:20
INPRO (INP)	7,0500	-0,70%	7,3000	7,3000	7,0500	377	2 678	13:49
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	366	14 369	15:57
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1600	-5,68%	2,1600	2,2800	2,1600	3 747	8 243	15:56
INTERCARS (CAR)	546,0000	-0,91%	548,0000	551,0000	536,0000	2 382	1 295 525	16:14
INTERSPPL (IPO)	0,3810	-0,78%	0,3840	0,4000	0,3800	7 084	2 737	15:17
INTROL (INL)	6,9800	-2,51%	7,1600	7,1600	6,9600	612	4 301	15:03
IPOPEMA (IPE)	3,0400	-0,65%	2,9800	3,0600	2,9800	9 101	27 728	15:37
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	102	2 836	15:30
IZOLACJA (IZO)	3,7100	-0,27%	3,7000	3,7200	3,7000	16 995	62 952	11:52
IZOSTAL (IZS)	2,6700	0,38%	2,6600	2,6800	2,6400	2 558	6 831	15:43
JRH	5,0000	0,00%	4,9500	5,0000	4,8500	2 623	12 876	13:14
JSW	20,8000	-1,79%	21,1000	21,3500	20,7300	329 437	6 944 820	16:22
JWWINVEST (JWW)	2,8000	-3,11%	2,8900	2,8900	2,8000	5 086	14 418	16:04
KCI	0,8600	0,00%	0,8440	0,8600	0,8440	867	732	16:12
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,3000	1,88%	16,0000	16,9600	15,8800	20 729	335 702	16:20
KETY (KTY)	869,0000	-1,03%	870,0000	875,0000	855,5000	4 749	4 102 361	16:22
KGHM (KGH)	120,6000	-0,94%	122,0000	122,7000	119,5000	446 956	53 926 334	16:22
KGL	14,8000	-0,67%	14,8000	14,8000	14,8000	3	44	09:00
KINOPOL (KPL)	17,4500	-0,29%	17,5000	17,5000	17,3500	2 557	44 509	15:29
KOGENERA (KGN)	57,0000	-0,87%	57,5000	58,2000	57,0000	4 078	234 619	16:19
KOMPAP (KMP)	25,0000	7,76%	24,2000	25,0000	24,0000	310	7 446	16:12
KOMPUTRON (KOM)	6,2000	-1,90%	6,4600	6,4800	6,1400	21 393	136 955	15:55
KPPD (KPD)	27,8000	2,21%	27,8000	27,8000	27,8000	2	56	13:45
KRAKCHEM (KCH)	0,9260	2,89%	0,9020	0,9480	0,9020	2 349	2 184	16:17
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	812,0000	-1,93%	830,0000	830,0000	812,0000	13	10 672	15:23
KRUK (KRU)	382,9000	-3,04%	390,0000	393,5000	378,0000	43 112	16 503 292	16:22
KRVITAMIN (KVT)	9,6400	-1,03%	9,6000	9,6400	9,6000	1 600	15 379	16:15
KSGAGRO (KSG)	2,8900	-3,02%	2,9400	2,9400	2,8500	8 358	24 078	14:36
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7200	5,20%	1,6650	1,7200	1,6650	3 812	6 390	13:09
LENA (LEN)	2,8500	1,79%	2,8300	2,8500	2,8000	3 231	9 155	16:12
LENTEX (LTX)	6,9600	-1,69%	7,0000	7,0000	6,9200	1 314	9 173	15:29
LESS (LES)	0,2440	-1,21%	0,2490	0,2490	0,2400	4 834	1 170	16:20
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	09:28
LOKUM (LKD)	21,2000	-1,85%	21,8000	21,8000	21,2000	248	5 258	13:52
Reklama
LPP	13 780,0000	-1,89%	14 000,0000	14 000,0000	13 475,0000	4 301	58 713 360	16:22	Reklama
LSISOFT (LSI)	21,6000	-5,26%	22,8000	22,8000	20,8000	1 696	36 208	16:07
LUBAWA (LBW)	9,5900	0,00%	9,7500	10,1400	9,5100	850 931	8 391 155	16:22
MABION (MAB)	9,8100	1,13%	9,7200	9,8500	9,7000	12 891	126 062	16:20
MAKARONPL (MAK)	19,1800	-0,52%	19,3400	19,3800	18,9200	1 842	35 228	16:05
MANGATA (MGT)	69,2000	-2,81%	71,4000	71,4000	69,2000	13	908	15:57
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	15:30
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	5 014	38 412	16:16
MAXCOM (MXC)	7,1200	0,85%	7,1200	7,1200	7,1200	5	36	09:32
MBANK (MBK)	736,8000	-2,15%	750,0000	750,0000	725,8000	10 714	7 866 512	16:22
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,7000	-0,39%	25,8000	25,8000	25,5000	10 349	266 259	15:55
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2100	3 136	3 798	14:59
MEDICALG (MDG)	24,8500	-3,12%	25,6500	25,8000	24,8000	6 613	166 847	16:22
MEDINICE (ICE)	7,5500	-2,08%	7,7100	7,7200	7,5500	741	5 637	15:00
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	16:02
MENNICA (MNC)	27,7000	-3,82%	28,8000	28,8000	27,6000	1 930	54 543	16:10
MERCATOR (MRC)	44,6500	0,68%	44,4000	44,7500	43,3000	5 324	235 251	16:21
MERCOR (MCR)	25,1000	2,45%	24,8000	25,1000	24,5000	1 241	30 874	16:14
MEXPOLSKA (MEX)	3,6000	0,00%	3,6100	3,6100	3,5500	1 190	4 234	15:23
MFO	37,6000	0,53%	37,0000	38,0000	37,0000	838	31 539	16:05
MILKILAND (MLK)	1,8800	-5,05%	1,9000	1,9650	1,8550	38 558	72 481	16:22
MILLENNIUM (MIL)	13,2600	-2,71%	13,4900	13,5100	13,1700	346 610	4 607 212	16:22
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	09:00
MIRBUD (MRB)	13,0600	-0,84%	13,2000	13,3000	12,9500	72 978	952 412	16:22
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	09:06
MLSYSTEM (MLS)	17,0800	13,11%	15,1000	17,7000	15,1000	123 388	2 082 708	16:22
MOBRUK (MBR)	268,5000	0,37%	268,0000	271,0000	266,0000	1 801	483 437	16:11
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3000	-1,51%	32,0000	32,0000	31,3000	2 794	88 617	15:32
MOLECURE (MOC)	5,7800	-1,53%	5,9700	6,0000	5,6400	10 865	63 104	16:20
MONNARI (MON)	4,8000	-1,84%	4,8800	4,8900	4,8000	4 979	24 081	15:16
MOSTALPLC (MSP)	15,4500	-1,59%	15,7000	15,7000	15,4500	78	1 206	13:10
MOSTALWAR (MSW)	7,7400	-3,25%	7,7400	7,8600	7,7400	1 658	12 902	15:44
MOSTALZAB (MSZ)	5,9500	0,68%	5,9200	5,9800	5,9000	30 052	177 979	16:15
MOVIEGAME (MOV)	15,8000	-2,35%	16,0000	16,0000	15,5000	1 827	28 900	14:32
MURAPOL (MUR)	39,3000	-1,50%	39,9000	39,9000	39,1000	10 868	429 522	16:21
MUZA (MZA)	13,0000	-6,14%	13,4500	13,4500	12,6000	4 501	59 299	15:17
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8800	0,35%	2,8400	2,9000	2,6400	60 815	170 560	16:22
NEUCA (NEU)	680,0000	-0,29%	698,0000	698,0000	676,0000	505	344 563	16:21
NEWAG (NWG)	69,5000	-2,11%	73,8000	73,8000	69,4000	4 600	323 917	16:22
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	09:13
NOCTILUCA (NCL)	98,0000	-1,21%	99,6000	101,5000	98,0000	1 351	134 556	15:48
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	09:01
NOVAVISGR (NVG)	1,4120	-2,22%	1,4440	1,4440	1,4120	14 493	20 614	16:14
NOVITA (NVT)	94,0000	1,51%	94,0000	95,2000	94,0000	106	9 983	15:09
NTCAPITAL (NTC)	0,6140	-1,29%	0,6200	0,6200	0,6040	1 291	782	16:09
NTTSYSTEM (NTT)	10,2000	2,00%	10,0000	10,2000	9,7400	1 962	19 852	15:36
ODLEWNIE (ODL)	9,0200	-1,74%	9,1600	9,1800	8,8800	2 999	27 000	16:00
ONDE (OND)	10,3000	3,52%	10,0000	10,5000	9,9600	34 990	361 030	16:22
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	12:16
OPONEO.PL (OPN)	90,0000	-4,86%	94,0000	94,0000	90,0000	3 032	279 997	16:12
OPTEAM (OPM)	3,7800	-5,50%	4,0000	4,0000	3,7800	5 833	22 312	15:44
ORANGEPL (OPL)	9,5200	-0,08%	9,4500	9,5360	9,3600	487 448	4 610 999	16:22
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	10:21
ORZBIALY (OBL)	(38,6000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	15,1200	-0,40%	15,1600	16,4800	14,6200	1 732	27 015	16:01
OTMUCHOW (OTM)	5,1200	1,99%	5,3000	5,3000	5,1200	1 488	7 619	14:24
PAMAPOL (PMP)	2,5500	-1,16%	2,5500	2,6200	2,5500	3 111	8 044	13:12
PANOVA (NVA)	14,9000	0,68%	14,9000	15,0000	14,9000	53	792	13:28
PASSUS (PAS)	43,0000	-4,02%	44,9000	45,3000	43,0000	5 333	234 906	16:21
PATENTUS (PAT)	3,7800	-2,33%	3,8700	3,9300	3,6400	13 861	51 386	15:34
PBG	#0,0130	-27,78%	-	-	-	-	-	13:13
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6600	0,76%	2,6400	2,6700	2,6200	8 424	22 198	15:34
PCCROKITA (PCR)	67,9000	-1,16%	68,7000	68,7000	67,8000	4 293	292 596	16:15
PCFGROUP (PCF)	5,3000	-10,17%	5,8000	5,8800	5,2500	189 106	1 034 510	16:22
PEKABEX (PBX)	18,5500	0,82%	18,4000	18,6000	18,2500	16 040	296 740	15:33
PEKAO (PEO)	172,1500	-1,96%	174,2000	175,0500	169,9500	587 406	100 776 980	16:22
Reklama
PEPCO (PCO)	19,5750	2,43%	18,9050	20,1500	18,7400	2 834 645	56 002 101	16:22	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	11:02
PGE	10,7850	1,79%	10,5500	10,7850	10,2800	3 070 644	32 535 780	16:22
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	12:56
PHARMENA (PHR)	3,4000	-2,02%	3,3000	3,4000	3,3000	4	13	16:14
PHN	10,2000	-2,39%	10,5000	10,6000	10,1500	295	3 028	16:13
PHOTON (PEN)	3,2500	-1,81%	3,3000	3,3000	3,2500	932	3 038	16:01
PKNORLEN (PKN)	83,6500	1,03%	82,8000	83,8000	82,1900	1 896 735	157 987 981	16:22
PKOBP (PKO)	68,8400	-2,38%	70,2800	70,5000	68,3400	1 490 672	102 719 906	16:22
PKPCARGO (PKP)	15,6200	-0,51%	15,8800	15,8800	15,5000	77 230	1 204 391	16:20
PLAYWAY (PLW)	318,0000	-1,85%	324,0000	326,5000	318,0000	1 089	350 652	16:13
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5300	2,5300	2,4500	4 385	10 913	15:17
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	09:00
POLENERGIA (PEP)	61,8000	-1,90%	63,2000	64,6000	59,8000	7 906	487 975	16:17
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	242	2 184	16:19
POLIMEXMS (PXM)	4,8400	0,62%	4,8500	4,8750	4,6800	429 783	2 056 028	16:22
POLTREG (PTG)	33,0000	-1,20%	33,4000	33,5000	33,0000	935	31 162	16:18
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	12:00
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	25	85	15:16
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	102	2 305	13:46
PROJPRZEM (PJP)	16,2000	1,25%	16,2000	16,2000	16,1000	91	1 474	13:19
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	16:07
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	117	10 590	16:07
PULAWY (ZAP)	49,4000	-1,20%	50,0000	50,0000	49,0000	263	13 087	16:03
PURE (PUR)	5,8800	1,03%	5,7850	5,8900	5,5100	33 894	193 923	16:05
PZU	59,8200	-0,47%	60,0000	60,2800	59,1400	592 484	35 394 004	16:22
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	15:30
QUERCUS (QRS)	10,6000	1,92%	10,6000	10,6000	10,4000	10 837	114 195	16:15
RAEN (RAE)	0,3000	-12,54%	0,3435	0,3435	0,3000	142 678	44 718	16:21
RAFAKO (RFK)	0,2340	4,00%	0,2400	0,2500	0,2250	8 236 011	1 953 552	16:21
RAFAMET (RAF)	84,0000	-2,33%	85,0000	85,5000	84,0000	408	34 598	15:55
RAINBOW (RBW)	129,9000	-4,34%	136,0000	136,9000	127,1000	144 782	18 805 854	16:22
RANKPROGR (RNK)	3,6500	1,39%	3,6000	3,6600	3,5850	17 422	62 721	15:38
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	11:18
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:34
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	4,95%	1,0600	1,0600	1,0600	2	2	09:01
RELPOL (RLP)	5,2000	1,56%	5,2000	5,2000	5,2000	107	556	13:42
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	112,0000	6,16%	106,0000	114,0000	106,0000	171	19 303	16:13
ROPCZYCE (RPC)	25,0000	-0,79%	25,2000	25,2000	24,8000	872	21 853	15:40
RYVU (RVU)	30,1000	-1,31%	30,5000	30,8000	29,9000	18 346	553 479	16:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	-0,44%	22,9000	23,0000	22,5000	11 608	265 796	15:48
SANPL (SPL)	462,0000	-1,37%	464,2000	465,0000	454,3000	30 660	14 105 657	16:22
SANTANDER (SAN)	29,0600	-1,16%	29,3950	29,3950	29,0600	48	1 405	15:25
SANWIL (SNW)	1,2750	-1,54%	1,2900	1,3050	1,2750	21 277	27 504	15:42
SCPFL (SCP)	150,8000	0,13%	150,8000	158,0000	148,0000	1 340	202 571	15:15
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,4000	28,4000	670	19 447	15:17
SEKO (SEK)	8,5400	-0,70%	8,6000	8,6000	8,5400	3 109	26 713	16:17
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	576	21 372	14:51
SELVITA (SLV)	27,7000	2,21%	27,0000	28,0000	26,5000	21 450	581 954	16:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4670	-3,91%	0,4920	0,4980	0,4660	52 105	24 988	16:02
SHOPER (SHO)	49,4000	-1,20%	50,0000	50,0000	48,7000	8 744	433 925	16:22
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
SILVANO (SFG)	5,2800	-2,22%	5,3600	5,3600	5,2800	1 056	5 576	15:26
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6220	1 732	2 903	15:58
SKARBIEC (SKH)	27,3000	-1,80%	27,4000	28,3000	26,6000	7 416	202 344	16:19
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,4000	-1,61%	86,6000	86,6000	83,2000	1 852	159 240	16:12
SOHODEV (SHD)	0,3700	1,09%	0,3800	0,3800	0,3700	8 000	3 010	15:30
SONEL (SON)	16,2000	-0,92%	16,3500	16,3500	15,8000	1 870	29 848	16:18
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	09:07
SPYROSOFT (SPR)	572,0000	-2,72%	580,0000	582,0000	570,0000	44	25 438	16:08
STALEXP (STX)	3,0050	-0,99%	3,0350	3,0400	2,9850	72 058	217 746	16:22
STALPROD (STP)	244,0000	0,00%	244,0000	244,0000	240,0000	777	188 857	15:48
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	1 129	9 502	14:56
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,1800	3,2400	3,1800	2 733	8 760	15:20	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:30
SUNEX (SNX)	6,9900	-2,10%	7,1400	7,2400	6,9200	15 243	108 307	16:21
SYGNITY (SGN)	108,0000	2,37%	105,5000	108,0000	104,0000	4 176	441 726	16:16
SYNEKTIK (SNT)	209,4000	0,10%	206,4000	211,4000	206,4000	8 092	1 689 448	16:22
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	09:01
TARCZYNSKI (TAR)	120,0000	-2,44%	119,5000	122,0000	115,0000	113	13 483	15:22
TATRY (TMR)	95,0000	5,56%	89,5000	95,0000	89,5000	12	1 085	13:30
TAURONPE (TPE)	8,1000	2,04%	7,9300	8,1000	7,7400	2 002 180	15 900 569	16:22
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	15:30
TENDERHUT (THG)	5,8600	-2,01%	6,0000	6,0000	5,8600	4	24	14:19
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	10:03
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	09:23
TEXT (TXT)	54,2000	-0,91%	54,5000	54,6500	53,7500	19 250	1 040 566	16:22
TORPOL (TOR)	37,8000	-0,53%	37,2000	37,9000	37,1500	5 736	213 831	16:21
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	14:50
TOYA (TOA)	8,1700	-2,51%	8,3800	8,3900	8,1300	48 312	399 466	16:22
TRAKCJA (TRK)	2,1200	-2,97%	2,1200	2,1800	2,1100	52 107	110 878	16:22
TRANSPOL (TRN)	4,1400	-4,61%	4,3200	4,3200	4,0400	26 865	110 105	15:17
TRITON (TRI)	2,7600	1,47%	3,0000	3,0000	2,7600	733	2 192	15:30
TSGAMES (TEN)	81,2000	-3,22%	83,5000	83,7000	80,5000	39 175	3 194 568	16:22
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	11,0000	1,85%	10,9000	11,0000	10,6500	2 587	28 131	15:17
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	09:00
UNIBEP (UNI)	10,0000	-5,21%	10,3000	10,4500	10,0000	12 498	126 292	15:49
UNICREDIT (UCG)	(240,9000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4000	0,00%	7,4000	7,4400	7,4000	1 365	10 103	15:48
UNIMOT (UNT)	142,6000	-1,52%	144,2000	144,2000	142,6000	4 818	688 838	16:06
URTESTE (URT)	54,6000	1,11%	56,0000	56,0000	50,4000	1 729	93 852	15:58
VERCOM (VRC)	119,4000	-1,16%	119,0000	120,0000	117,6000	1 783	212 275	16:21
VIGOPHOTN (VGO)	510,0000	-1,54%	518,0000	520,0000	508,0000	746	380 988	15:53
VINDEXUS (VIN)	10,9000	-0,91%	10,9500	11,3000	10,9000	19 142	212 238	16:04
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	15:30
VIVID (VVD)	0,5180	-2,63%	0,5340	0,5340	0,4900	13 834	7 039	15:30
VOTUM (VOT)	44,1000	-1,01%	44,6000	45,3000	43,7000	11 507	510 509	16:21
VOXEL (VOX)	151,0000	-0,79%	152,0000	155,0000	150,0000	3 039	462 714	16:21
VRG	3,8600	-2,03%	3,8800	3,8900	3,7500	150 320	578 405	16:22
WARIMPEX (WXF)	2,6900	-1,82%	2,7200	2,7600	2,6900	5 293	14 360	15:54
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	09:01
WAWEL (WWL)	672,0000	1,20%	664,0000	672,0000	664,0000	241	161 324	16:16
WIELTON (WLT)	6,0400	-1,79%	6,1000	6,1000	6,0000	44 709	270 567	16:21
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	09:14
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	75,9000	-0,13%	75,5000	77,6000	75,2000	16 287	1 237 796	16:21
WITTCHEN (WTN)	17,6000	-1,12%	17,8000	17,9800	17,6000	13 509	240 371	16:22
XPLUS (XPL)	3,3800	-4,52%	3,5400	3,5700	3,1900	12 260	40 723	16:22
XTPL (XTP)	83,6000	-3,91%	87,0000	88,0000	81,4000	2 590	217 777	16:18
XTRADEBDM (XTB)	73,5000	-1,79%	74,8000	74,8000	72,6200	287 492	21 085 205	16:22
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2200	-2,57%	21,7000	21,7000	20,8700	1 192 509	25 282 847	16:22
ZAMET (ZMT)	0,8600	-1,83%	0,8700	0,8700	0,8400	28 422	23 965	16:05
ZEPAK (ZEP)	30,3000	1,85%	29,7500	30,3000	28,7500	56 175	1 660 733	16:16
ZREMB (ZRE)	7,3000	-0,82%	7,2800	7,5000	7,2000	17 585	128 897	16:15
ZUE	9,1400	0,44%	9,1000	9,1800	9,0800	2 777	25 300	16:00

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.