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	110 670,68	-1,36%	112 568,87	112 568,87	110 603,80	112 192,96	1 481 757 850	16:21
WIG20	2 964,36	-1,40%	3 017,03	3 018,84	2 958,30	3 006,58	1 336 751 499	16:36
WIG30	3 827,54	-1,39%	3 895,29	3 895,29	3 818,89	3 881,32	1 437 064 789	16:36
mWIG40	8 006,46	-0,97%	8 116,02	8 117,72	7 985,24	8 084,60	147 475 927	16:21
sWIG80	29 648,25	-0,81%	29 865,29	29 872,32	29 605,31	29 889,84	39 690 949	16:21
WIG-BANKI	17 593,49	-0,79%	17 836,15	17 881,85	17 579,95	17 734,08	174 467 605	16:21
WIG-BUDOW	8 538,10	-1,88%	8 742,94	8 774,57	8 538,10	8 701,79	23 707 291	16:21
WIG-CHEMIA	7 811,49	-0,63%	7 883,29	7 883,29	7 769,34	7 860,75	2 666 719	16:21
WIG-ENERG	4 705,01	-3,92%	4 861,71	4 877,20	4 634,05	4 896,99	94 212 234	16:21
WIG-INFO	9 322,99	-1,90%	9 570,00	9 570,00	9 301,31	9 503,25	25 151 087	16:21
WIG-MEDIA	5 980,23	-1,12%	6 089,19	6 089,19	5 956,21	6 047,80	2 550 209	16:21
WIG-NRCHOM	5 596,54	-0,09%	5 626,67	5 633,64	5 579,84	5 601,47	2 872 028	16:21
WIG-PALIWA	11 584,45	0,30%	11 623,11	11 649,33	11 531,74	11 550,12	94 110 966	16:21
WIG-Poland	115 886,00	-1,00%	116 466,42	116 466,42	115 886,00	117 062,21	1 462 878 321	15:15
WIG-SPOZYW	2 950,11	-0,36%	2 966,26	2 971,20	2 914,30	2 960,70	1 003 762	16:21
WIG20lev	591,93	-3,02%	614,52	615,25	590,67	610,35	1 285 367 052	16:21
WIG20short	2 902,51	1,53%	2 849,60	2 905,45	2 847,88	2 858,84	1 285 367 052	16:21
GPWB-B1Y3Y	1 289,06	-0,06%	1 289,06	1 289,06	1 289,06	1 289,86	-	10:15
GPWB-B1Y4Y	1 293,27	-0,08%	1 293,27	1 293,27	1 293,27	1 294,32	-	10:15
GPWB-B1Y5Y	1 298,33	-0,10%	1 298,33	1 298,33	1 298,33	1 299,57	-	10:15
GPWB-B3Y5Y	1 310,20	-0,11%	1 310,20	1 310,20	1 310,20	1 311,70	-	10:15
GPWB-B5Y	1 308,58	-0,20%	1 308,58	1 308,58	1 308,58	1 311,22	-	10:15
GPWB-BWZ	1 297,65	0,02%	1 297,65	1 297,65	1 297,65	1 297,36	-	10:15
INNOVATOR	1 702,18	-0,57%	1 702,18	1 702,18	1 702,18	1 711,87	358 974 771	11:15
mWIG40TR	12 449,17	-0,97%	12 619,54	12 622,18	12 416,18	12 570,67	147 475 927	16:21
mWIG40TRlv	19 289,06	-1,94%	19 822,28	19 830,54	19 185,80	19 671,66	147 475 927	16:21
mWIG40TRsh	2 367,00	0,99%	2 335,23	2 373,15	2 334,74	2 343,79	147 475 927	16:21
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	39 732 721	11:00
sWIG80TR	46 244,94	-0,81%	46 583,48	46 594,45	46 177,98	46 621,77	39 690 949	16:21
WIG140	2 147,82	-1,37%	2 184,99	2 184,99	2 146,51	2 177,64	1 472 533 929	16:21
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 288 964 750	11:00
WIG20TR	6 546,48	-1,50%	6 670,41	6 673,48	6 539,64	6 646,37	1 285 367 052	16:21
WIG20TRlev	5 767,12	-3,02%	5 988,89	5 994,38	5 754,88	5 946,57	1 285 367 052	16:21
WIG20TRsht	2 633,95	1,53%	2 585,58	2 636,62	2 584,38	2 594,34	1 285 367 052	16:21
WIG30TR	8 256,22	-1,53%	8 414,90	8 414,90	8 249,87	8 384,73	1 381 757 820	16:21
WIG-CEE	2 475,35	-0,53%	2 485,06	2 485,06	2 475,35	2 488,42	577 894	15:15
WIGdiv	2 452,39	-0,86%	2 486,96	2 488,85	2 451,11	2 473,57	173 122 388	16:21
WIGdivplus	2 268,23	-0,76%	2 302,07	2 303,46	2 265,45	2 285,71	363 221 626	16:21
WIG.GAMES	18 035,86	-2,11%	18 435,00	18 474,89	18 033,02	18 423,80	57 842 148	16:21
WIG-GORNIC	6 107,15	-0,30%	6 159,52	6 201,28	6 094,55	6 125,57	64 526 901	16:21
WIG-GRY	20 861,94	-3,04%	21 575,12	21 644,50	20 830,60	21 517,01	59 514 689	16:21
WIGind	18 226,73	-0,83%	18 398,35	18 413,22	18 211,34	18 378,79	13 416 695	16:21
WIG-LEKI	3 067,67	-1,26%	3 082,05	3 107,20	3 067,67	3 106,88	570 223	16:21
WIGmed	19 202,50	-0,64%	19 340,68	19 356,80	19 172,44	19 326,30	15 322 988	16:21
WIG-MOTO	7 968,68	-0,56%	8 032,70	8 039,00	7 940,33	8 013,30	1 822 881	16:21
WIG.MS-BAS	21 149,72	-2,28%	21 613,92	21 706,86	20 976,22	21 642,56	155 660 889	16:21
WIG.MS-ECM	8 217,76	-2,84%	8 391,40	8 391,40	8 195,99	8 458,27	545 716 317	16:21
WIG.MS-FIN	19 936,92	-1,42%	20 375,64	20 392,72	19 912,83	20 223,81	231 718 795	16:21
WIG-ODZIEZ	11 457,42	-4,17%	11 966,64	11 997,72	11 384,75	11 956,03	224 787 704	16:21
WIGtechTR	17 750,15	-1,27%	18 062,41	18 062,41	17 735,26	17 978,21	105 962 830	16:21
WIG-Ukrain	513,94	-1,27%	519,34	519,34	513,94	520,54	226 669	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	6,25%	2,9900	3,2400	2,9600	290 095	911 189	16:21	Reklama
08OCTAVA (08N)	0,7000	-6,67%	0,7000	0,7000	0,7000	5	4	15:30
11BIT (11B)	169,6000	-1,97%	172,4000	173,4000	169,0000	10 978	1 876 159	16:20
3RGAMES (3RG)	0,8340	-1,88%	0,8600	0,8640	0,8300	31 275	26 339	15:51
4MASS (4MS)	4,1800	1,95%	4,0950	4,1800	4,0500	18 729	77 753	15:51
ABPL (ABE)	96,6000	0,63%	96,1000	97,3000	95,5000	2 097	202 567	16:14
ACAUTOGAZ (ACG)	25,4000	-1,17%	25,5000	25,9000	25,4000	129	3 290	15:33
ACTION (ACT)	30,5000	0,16%	30,4500	30,7000	30,3000	3 443	104 854	16:17
ADIUVO (ADV)	0,7600	-9,52%	0,8500	0,8500	0,7320	188 192	145 784	16:20
AGORA (AGO)	9,3000	-0,43%	9,2800	9,4200	9,2800	12 780	119 398	16:04
AGROTON (AGT)	5,1800	-3,72%	5,3800	5,4000	5,1800	336	1 790	15:17
AIGAMES (ALG)	0,9460	0,00%	0,9280	0,9460	0,9280	554	515	11:47
AILLERON (ALL)	15,1800	-1,43%	15,3600	15,3800	15,1800	6 517	99 235	16:18
AIRWAY (AWM)	0,3665	-3,43%	0,3790	0,3795	0,3610	249 352	91 749	16:13
ALIOR (ALR)	102,9000	-0,05%	103,2000	104,3000	102,5000	65 815	6 788 524	16:21
ALLEGRO (ALE)	34,4700	-0,14%	34,6600	34,9500	34,2900	1 692 054	58 504 040	16:21
ALTA (AAT)	1,5850	-2,16%	1,5800	1,6100	1,5500	51 454	81 093	14:12
ALTUSTFI (ALI)	2,8200	4,44%	2,7800	2,8800	2,7800	21 957	61 535	15:43
AMBRA (AMB)	17,8600	-0,78%	18,0800	18,0800	17,5400	22 593	400 454	16:20
AMICA (AMC)	55,8000	-2,11%	56,5000	56,9000	54,7000	7 696	428 603	16:17
AMPLI (APL)	0,9700	10,86%	0,9700	0,9700	0,9700	7 678	7 448	15:30
AMREST (EAT)	14,4600	0,00%	14,7200	14,7800	14,3800	59 166	858 380	16:19
ANSWEAR (ANR)	28,2500	-2,08%	28,4500	28,7500	28,1000	9 326	263 537	16:21
APATOR (APT)	22,6500	-3,62%	23,4000	23,5500	22,6000	3 860	88 565	16:10
APLISENS (APN)	18,2500	-1,08%	18,4500	18,5000	18,2500	277	5 107	12:33
APSENERGY (APE)	2,9600	-0,67%	2,9800	2,9800	2,9400	20 803	61 894	15:26
ARCHICOM (ARH)	47,5000	0,00%	47,4000	48,5000	47,4000	1 160	55 711	15:34
ARCTIC (ATC)	8,2200	-1,20%	8,3900	8,3900	8,0700	59 377	485 567	16:17
ARLEN (ARL)	40,5150	-1,52%	41,0000	41,0000	40,5150	1 675	68 158	16:17
ARTIFEX (ART)	13,6000	0,00%	13,7000	13,7000	13,2400	3 574	48 242	16:13
ASBIS (ASB)	28,8600	-1,23%	29,4000	29,5600	28,7000	80 585	2 331 676	16:19
ASMGROUP (ASM)	0,6100	-11,59%	0,7100	0,7300	0,5850	3 142 322	2 051 983	16:19
ASSECOBS (ABS)	87,0000	-0,23%	87,2000	87,6000	87,0000	557	48 623	16:18
ASSECOPOL (ACP)	194,0000	-2,95%	200,6000	203,0000	193,3000	86 740	17 019 020	16:21
ASSECOSEE (ASE)	66,9000	-0,15%	67,1000	67,5000	65,8000	3 355	222 606	16:17
ASTARTA (AST)	45,0000	-0,66%	45,8000	45,8500	44,4000	2 097	94 033	16:14
ATAL (1AT)	58,8000	-0,34%	58,9000	58,9000	58,2000	1 332	78 197	16:18
ATENDE (ATD)	3,0800	-0,65%	3,1400	3,1500	3,0700	22 017	68 242	16:11
ATLANTAPL (ATP)	(16,5000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,0600	-2,37%	2,0600	2,0600	2,0600	509	1 049	13:55
ATMGRUPA (ATG)	3,9500	-0,50%	3,9400	4,0000	3,9000	11 961	47 062	16:09
ATREM (ATR)	48,7000	0,21%	48,5000	49,5000	48,3000	3 332	162 452	16:19
AUTOPARTN (APR)	17,7400	0,00%	17,7200	17,9200	17,5400	74 061	1 313 407	16:21
BBIDEV (BBD)	5,6000	3,70%	5,4000	5,6000	5,4000	9 658	52 883	15:36
BENEFIT (BFT)	3 065,0000	0,16%	3 080,0000	3 090,0000	3 040,0000	3 542	10 860 345	16:21
BEST (BST)	27,2000	0,00%	27,8000	27,8000	27,2000	771	20 980	15:29
BETACOM (BCM)	4,8800	1,67%	4,8000	4,8800	4,7600	2 893	13 855	13:19
BIGCHEESE (BCS)	12,4200	-0,80%	12,5200	12,6000	12,4200	2 129	26 656	13:38
BIOCELTIX (BCX)	96,6000	0,63%	96,0000	97,2000	95,0000	3 813	366 909	16:19
BIOMAXIMA (BMX)	13,0000	-1,14%	13,0000	13,1500	12,8000	4 126	53 340	15:43
BIOMEDLUB (BML)	4,0550	-0,86%	4,1200	4,1200	4,0400	26 719	108 860	16:15
BIOPLANET (BIP)	22,0000	0,00%	21,9000	22,0000	21,0000	260	5 655	14:45
BIOTON (BIO)	4,1600	-2,35%	4,2200	4,2500	4,1500	32 305	134 712	16:21
BLOOBER (BLO)	25,0000	-2,72%	25,7000	25,7000	25,0000	8 094	203 797	16:21
BNPPPL (BNP)	113,0000	-1,74%	116,0000	116,0000	112,0000	3 012	340 323	16:11
BOGDANKA (LWB)	21,0000	-1,64%	21,5500	21,5500	21,0000	37 564	794 058	16:06
BOOMBIT (BBT)	6,6200	0,00%	6,6400	6,6800	6,6200	2 405	16 002	16:19
BORYSZEW (BRS)	5,8800	-1,67%	5,9800	5,9800	5,8800	38 188	226 675	16:19
BOS	11,8800	-1,16%	12,2000	12,2000	11,8400	15 782	189 964	16:21
BOWIM (BOW)	4,8900	-1,61%	4,9700	4,9700	4,8800	3 573	17 588	16:08
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	55,6000	141	7 868	16:07
BRASTER (BRA)	#0,0775	-86,64%	-	-	-	-	-	15:30
BUDIMEX (BDX)	569,2000	-2,63%	590,0000	592,8000	568,0000	28 862	16 599 397	16:21
BUMECH (BMC)	28,7500	0,88%	28,8000	29,6000	28,4000	64 303	1 858 219	16:21
CAPITAL (CPA)	0,6600	-5,71%	0,6600	0,6600	0,6600	7 000	4 620	15:30
CAPITEA (CAP)	0,4200	-2,10%	0,4290	0,4290	0,4010	92 954	38 441	15:56
CAPTORTX (CTX)	45,0000	-3,64%	46,4000	46,5000	44,1000	14 670	663 503	16:17
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,9600	10	40	09:00
CAVATINA (CAV)	14,2000	-3,73%	14,6500	14,6500	14,1500	776	11 075	16:09
CCC	140,1000	-8,40%	145,0000	147,5000	138,8000	1 094 226	155 985 377	16:21
Reklama
CCENERGY (CCE)	0,2700	-5,59%	0,2700	0,2700	0,2700	1 000	270	15:30	Reklama
CDPROJEKT (CDR)	241,6000	-3,36%	251,0000	252,0000	240,9000	219 168	53 651 489	16:21
CDRL (CDL)	9,5000	0,00%	9,5000	9,5000	9,5000	1	10	09:00
CELTIC (CPD)	3,2000	-4,19%	3,2000	3,3200	3,1400	2 968	9 590	16:20
CEZ	225,0000	-0,71%	225,0000	226,4000	225,0000	120	27 030	16:02
CFI	(0,1680)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	2,7700	-2,29%	2,8300	2,8400	2,7350	357 608	994 508	16:20
CITYSERV (CTS)	(5,9500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	21,7000	0,00%	21,3500	21,7000	21,3500	1 820	39 126	16:21
CLOUD (CLD)	56,4000	-3,42%	58,4000	58,4000	56,4000	206	11 826	13:12
COALENERG (CLE)	2,6000	-1,89%	2,6500	2,6900	2,6000	17 985	47 294	15:53
COGNOR (COG)	6,5650	-1,65%	6,6900	6,6900	6,5100	106 599	699 904	16:18
COLUMBUS (CLC)	6,6400	-1,04%	6,7100	6,8900	6,6000	40 861	275 418	16:17
COMP (CMP)	58,4000	0,00%	59,4000	59,6000	57,6000	1 845	107 910	16:13
COMPERIA (CPL)	8,0000	0,00%	8,1000	8,2000	8,0000	2 964	23 956	15:26
COMPREMUM (CPR)	0,8440	-0,24%	0,8400	0,8480	0,8340	20 471	17 237	15:42
CORMAY (CRM)	0,3920	-4,39%	0,3960	0,4080	0,3910	24 099	9 470	16:08
CPIEUROPE (CPI)	(69,0000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	430,0000	1,42%	424,0000	434,0000	422,0000	278	119 049	16:15
CREOTECH (CRI)	383,5000	0,52%	385,5000	391,5000	371,0000	8 190	3 117 820	16:21
CYBERFLKS (CBF)	179,6000	-0,22%	183,8000	183,8000	177,4000	17 372	3 136 962	16:21
CYFRPLSAT (CPS)	12,7800	-0,35%	12,8300	12,9250	12,6900	485 023	6 197 117	16:20
CZTOREBKA (CZT)	(0,4680)	-	-	-	-	-	-	15:30
DADELO (DAD)	56,4000	-1,05%	56,8000	57,2000	56,4000	3 139	177 817	16:11
DATAWALK (DAT)	90,5000	-0,33%	89,0000	93,7400	89,0000	8 673	792 323	16:15
DBENERGY (DBE)	11,2500	-2,17%	11,6000	11,6000	11,2500	32	361	14:27
DEBICA (DBC)	81,5000	-0,37%	82,1000	82,1000	81,3000	879	71 839	16:18
DECORA (DCR)	69,0000	0,58%	68,8000	69,0000	68,0000	1 834	125 573	16:21
DEKPOL (DEK)	91,4000	0,00%	91,2000	91,4000	89,4000	4 073	370 196	16:05
DELKO (DEL)	7,0000	0,57%	6,9600	7,0400	6,9000	2 983	20 750	16:09
DEVELIA (DVL)	8,3700	-0,59%	8,5000	8,5000	8,3100	70 147	589 767	16:19
DGA	26,2000	-2,24%	25,5000	26,2000	25,4000	497	12 749	16:03
DIAG (DIA)	184,4500	-0,40%	187,4500	187,6000	183,1500	22 082	4 084 434	16:21
DIGITANET (DIG)	103,0000	-1,90%	104,4000	105,0000	101,6000	7 316	757 424	16:21
DIGITREE (DTR)	12,1000	4,31%	12,1000	12,1000	12,1000	1	12	09:17
DINOPL (DNP)	41,4300	-7,48%	43,5500	43,6700	40,5200	10 105 919	420 009 270	16:21
DMGROUP (DMG)	3,1500	-0,94%	3,1800	3,1800	3,0800	2 009	6 217	14:44
DOMDEV (DOM)	257,0000	0,78%	255,0000	258,0000	253,0000	3 253	834 300	16:19
DRAGOENT (DGE)	26,9000	6,32%	25,4000	30,0000	25,4000	5 319	143 796	16:10
ECBSA (ECB)	26,9500	0,00%	26,5000	26,9500	26,2500	943	25 055	16:14
ECHO (ECH)	5,8800	0,00%	5,9200	5,9200	5,8400	31 814	187 173	15:40
EDINVEST (EDI)	6,9000	2,07%	6,9000	6,9000	6,8400	1 899	13 084	15:58
EFEKT (EFK)	5,4000	2,86%	5,4000	5,4000	5,4000	971	5 243	15:30
EKOEXPORT (EEX)	#0,1490	-90,86%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	47,6500	0,74%	47,3000	47,9000	46,8500	11 965	566 262	16:21
ELKOP (EKP)	2,3500	-1,26%	2,3000	2,3500	2,2800	6 976	16 035	14:25
ENAP (ENP)	2,9800	2,76%	2,9800	2,9800	2,9800	1	3	15:30
ENEA (ENA)	22,0600	-3,67%	22,7000	22,7400	21,6600	300 455	6 634 024	16:20
ENELMED (ENE)	18,3000	-1,08%	18,5000	18,5000	18,0000	28	513	14:38
ENERGA (ENG)	15,5600	-0,77%	15,6800	15,7400	15,4600	16 507	256 747	16:16
ENERGOINS (ENI)	3,0500	-0,33%	3,0600	3,0600	2,9500	13 218	39 676	13:52
ENTER (ENT)	52,4000	-0,76%	52,9000	53,0000	52,4000	8 061	423 938	15:41
EQUNICO (EQU)	0,8940	-3,46%	0,9300	0,9300	0,8940	361	334	16:01
ERBUD (ERB)	28,4000	-1,22%	28,6500	28,7000	28,3000	2 037	58 111	16:18
ERG	(43,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,7000	-1,34%	37,3000	37,3000	36,7000	823	30 317	15:48
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6750	-0,89%	1,6900	1,6900	1,6300	60 001	99 538	16:03
EUROCASH (EUR)	7,7350	-1,65%	7,8800	7,8800	7,6850	248 578	1 925 420	16:21
EUROHOLD (EHG)	2,8200	-2,76%	2,8200	2,8200	2,8200	37	104	14:10
EUROTEL (ETL)	27,9000	-0,36%	28,0000	28,3000	27,5000	1 169	32 594	15:50
FABRITY (FAB)	27,7000	-1,42%	28,1000	28,1000	27,4000	205	5 654	14:27
FASING (FSG)	12,6000	0,00%	12,6000	12,7000	12,6000	270	3 412	15:57
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,0000	-0,83%	12,0000	12,0000	12,0000	40	480	10:00
FERRO (FRO)	31,2000	-1,27%	31,6000	31,6000	31,0000	3 935	122 464	16:21
FMG	#82,4000	-4,19%	-	-	-	-	-	09:00
FON	0,2810	4,85%	0,2680	0,2900	0,2680	157 785	44 222	16:21
FOODHUB (FHB)	2,7100	-2,17%	2,7700	2,7700	2,7100	1 926	5 327	15:37
FORTE SA (FTE)	25,3000	-1,56%	25,7000	25,8000	25,0000	5 961	151 292	16:11
Reklama
GAMEOPS (GOP)	13,6800	-0,87%	13,8000	13,9800	13,6800	2 018	27 764	16:21	Reklama
GAMFACTOR (GIF)	7,9200	1,28%	7,8000	7,9400	7,7400	4 939	38 752	16:02
GENOMTEC (GMT)	4,7800	-2,45%	4,8600	4,9000	4,6050	34 329	164 308	16:21
GETIN (GTN)	0,5850	-0,85%	0,5840	0,5960	0,5700	521 880	302 415	16:20
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(23,0000)	-	-	-	-	-	-	15:30
GPW	61,5500	-0,32%	61,2000	61,8500	60,8500	24 289	1 492 158	16:21
GREENX (GRX)	1,9390	-0,05%	1,9320	1,9800	1,9200	336 302	652 598	16:21
GRENEVIA (GEA)	3,1550	2,10%	3,0700	3,1800	3,0450	83 231	261 112	16:20
GRODNO (GRN)	10,2500	-0,97%	10,3500	10,5500	10,2500	2 385	24 604	15:05
GRUPAAZOTY (ATT)	18,4700	-0,48%	18,6700	18,6700	18,3000	139 962	2 581 856	16:16
GRUPRACUJ (GPP)	56,9000	-0,18%	57,5000	57,5000	56,2000	2 925	165 876	16:20
GTC	3,6400	-0,82%	3,6500	3,6500	3,6400	61	222	14:04
HANDLOWY (BHW)	104,0000	-0,57%	104,6000	105,4000	103,6000	13 289	1 383 302	16:21
HARPER (HRP)	5,5600	0,00%	5,5600	5,5600	5,4200	470	2 553	14:59
HELIO (HEL)	28,0000	0,00%	28,0000	28,0000	28,0000	304	8 512	16:21
HERKULES (HRS)	1,3650	1,11%	1,3500	1,3900	1,3100	17 281	23 075	15:48
HUUUGE-S144 (HUGE)	23,6500	-1,46%	23,8500	23,8500	23,4500	9 807	231 418	16:14
HYDROTOR (HDR)	16,0000	0,00%	16,0000	16,3500	15,9000	1 034	16 494	14:30
IALBGR (IAG)	0,3260	3,16%	0,3260	0,3260	0,3260	500	163	15:30
IBSM (IBS)	59,6000	-2,30%	59,6000	59,6000	58,0000	3	177	12:06
IDMPL (IDM)	0,5500	0,92%	0,5450	0,5500	0,5450	107	58	14:01
IFCAPITAL (IFC)	#0,0330	-99,38%	-	-	-	-	-	09:10
IFIRMA (IFI)	28,9000	-1,20%	29,3000	29,3000	28,3000	6 595	190 969	16:19
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:17
IMCOMPANY (IMC)	25,6000	-1,16%	25,9000	25,9000	25,6000	2 165	55 454	16:11
IMMOBILE (GKI)	3,1000	0,00%	3,1000	3,1300	3,0500	9 193	28 337	16:14
IMPERIO (IMP)	1,3900	-1,42%	1,4100	1,4100	1,3900	12 030	16 815	11:51
IMS	2,9600	-1,00%	2,9100	2,9600	2,9100	17 291	50 428	16:20
INC	1,6600	0,91%	1,6650	1,6650	1,6100	10 773	17 446	15:26
INDYGO (IDG)	#0,1490	-40,40%	-	-	-	-	-	15:30
INGBSK (ING)	322,5000	0,47%	323,5000	324,0000	319,0000	2 227	716 841	16:21
INPRO (INP)	8,1500	0,00%	8,1500	8,1500	8,1500	2	16	09:01
INSTALKRK (INK)	38,3000	0,79%	38,5000	38,5000	37,8000	461	17 511	15:45
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2100	0,00%	2,2100	2,2100	2,1000	708	1 542	14:40
INTERCARS (CAR)	543,0000	-0,73%	550,0000	550,0000	542,0000	890	485 027	16:09
INTERSPPL (IPO)	0,5160	0,78%	0,5260	0,5280	0,5000	62 394	31 472	14:13
INTROL (INL)	6,8800	-0,86%	6,8800	6,9600	6,7200	4 463	30 349	16:11
IPOPEMA (IPE)	3,1900	-0,31%	3,2000	3,2000	3,1900	5 400	17 270	16:10
IZOBLOK (IZB)	25,6000	0,00%	25,2000	25,6000	25,2000	85	2 144	15:30
IZOLACJA (IZO)	3,7500	0,54%	3,7600	3,7700	3,6700	2 863	10 664	16:21
IZOSTAL (IZS)	3,4100	-0,87%	3,4200	3,4300	3,3800	8 918	30 326	16:05
JRH	6,1400	-8,90%	6,7000	6,7000	6,1400	32 732	207 113	16:19
JSW	24,8500	-2,17%	25,7400	25,8000	24,6500	285 030	7 189 700	16:21
JWWINVEST (JWW)	(3,1700)	-	-	-	-	-	-	09:00
KCI	0,9640	-0,41%	0,9660	0,9660	0,9540	16 778	16 045	13:33
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:30
KERNEL (KER)	19,0000	-0,94%	18,9600	19,1600	18,9600	3 305	62 874	16:21
KETY (KTY)	917,0000	-0,38%	925,0000	936,5000	916,0000	4 330	3 997 946	16:21
KGHM (KGH)	189,1500	-0,11%	190,3000	191,8000	188,4000	294 941	56 062 190	16:21
KGL	10,8000	-0,92%	10,5000	10,8000	10,5000	2	21	11:13
KINOPOL (KPL)	17,6000	-1,95%	18,2000	18,2000	16,8000	20 062	351 713	16:17
KOGENERA (KGN)	63,4000	-1,71%	64,5000	64,5000	63,0000	3 729	237 182	16:20
KOMPAP (KMP)	22,6000	-1,74%	22,8000	22,8000	22,6000	244	5 563	14:17
KOMPUTRON (KOM)	5,9600	-0,67%	5,9600	5,9800	5,7600	6 874	40 478	16:19
KPPD (KPD)	25,0000	0,81%	25,0000	25,0000	25,0000	61	1 525	13:52
KRAKCHEM (KCH)	0,7700	0,00%	0,7700	0,7700	0,7700	260	200	10:51
KRKA (KRK)	880,0000	-1,12%	890,0000	890,0000	880,0000	130	115 450	15:48
KRUK (KRU)	460,7000	0,37%	459,0000	467,9000	459,0000	13 962	6 472 705	16:21
KRVITAMIN (KVT)	10,3500	-1,90%	10,5500	10,5500	10,3500	2 038	21 115	14:50
KSGAGRO (KSG)	3,4500	-1,15%	3,5500	3,5600	3,3200	9 085	31 779	16:17
LARQ (LRQ)	1,9900	-2,93%	2,0500	2,0500	1,9900	2 870	5 778	16:02
LENA (LEN)	2,7900	-0,71%	2,8100	2,8100	2,7900	1 144	3 193	13:11
LENTEX (LTX)	7,3000	-0,27%	7,1600	7,3000	7,1400	754	5 414	13:54
LESS (LES)	0,2420	-2,42%	0,2490	0,2490	0,2420	25 080	6 179	13:20
LIBET (LBT)	1,4900	0,00%	1,5300	1,5300	1,4500	4 707	6 986	14:57
LOKUM (LKD)	23,5000	-0,42%	23,4000	23,5000	22,9000	182	4 186	14:21
LPP	17 190,0000	-3,02%	18 000,0000	18 200,0000	17 000,0000	3 762	65 695 020	16:21
LSISOFT (LSI)	28,0000	-0,71%	28,0000	28,0000	28,0000	977	27 356	12:21
Reklama
LUBAWA (LBW)	9,9300	-3,40%	10,3400	10,3400	9,8950	259 288	2 613 092	16:21	Reklama
MABION (MAB)	8,0900	-0,37%	8,1400	8,2000	7,9400	19 869	159 013	16:19
MAKARONPL (MAK)	22,6000	-2,80%	22,9500	23,1000	22,2000	10 852	245 518	16:20
MANGATA (MGT)	59,0000	-1,67%	60,0000	60,8000	58,8000	931	56 148	15:44
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8400	-1,01%	7,9600	7,9600	7,7800	3 748	29 593	16:17
MAXCOM (MXC)	5,3000	0,00%	5,3000	5,3000	5,2000	984	5 123	14:26
MBANK (MBK)	1 016,5000	1,65%	1 002,0000	1 031,0000	1 002,0000	9 536	9 692 270	16:21
MBWS (MBW)	(12,0000)	-	-	-	-	-	-	09:00
MCI	29,5000	-1,01%	29,9000	29,9000	29,4000	3 645	108 208	16:11
MDIENERGIA (MDI)	0,9720	2,10%	0,9500	1,0400	0,9500	5 784	5 610	12:44
MEDICALG (MDG)	30,8500	-3,44%	32,0000	32,0000	30,4500	54 560	1 693 333	16:19
MEDINICE (ICE)	11,7000	2,09%	11,2400	11,8800	11,1800	17 803	202 494	16:20
MEGARON (MEG)	#5,8500	17,00%	-	-	-	-	-	15:30
MENNICA (MNC)	35,0000	-0,28%	35,2000	35,2000	34,6000	2 263	79 266	16:00
MERCATOR (MRC)	39,8500	-0,38%	39,9000	40,4000	39,7000	7 856	313 501	15:58
MERCOR (MCR)	22,7000	-0,44%	22,9000	22,9000	22,6000	1 485	33 796	16:21
MEXPOLSKA (MEX)	3,5700	2,00%	3,5700	3,5700	3,5700	10	36	09:00
MFO	36,9000	0,00%	38,0000	38,0000	36,0000	1 772	64 741	14:40
MILKILAND (MLK)	1,8200	-1,62%	1,8200	1,8500	1,7900	24 225	43 614	15:49
MILLENNIUM (MIL)	15,7900	1,02%	15,6000	15,9800	15,6000	273 447	4 321 541	16:21
MIRACULUM (MIR)	0,7700	0,00%	0,7700	0,7700	0,7700	25	19	14:53
MIRBUD (MRB)	13,8200	-1,64%	14,0500	14,1700	13,7300	171 561	2 395 500	16:20
MLPGROUP (MLG)	80,0000	-0,99%	81,4000	81,4000	80,0000	86	6 885	15:22
MLSYSTEM (MLS)	16,4400	-2,14%	16,7800	16,7800	16,2600	5 653	92 670	15:42
MOBRUK (MBR)	293,5000	-0,84%	297,0000	297,0000	292,0000	1 489	437 059	16:21
MOJ	(1,4400)	-	-	-	-	-	-	09:00
MOL	32,0000	-0,19%	32,8400	32,8400	32,0000	2 310	74 701	16:21
MOLECURE (MOC)	6,1300	0,66%	6,1200	6,1900	6,0000	24 725	150 387	16:01
MONNARI (MON)	(5,0600)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	15,3000	-0,65%	15,8000	15,8000	15,2500	1 233	18 886	16:16
MOSTALWAR (MSW)	7,1400	-0,28%	7,1600	7,2200	7,0800	2 596	18 525	15:03
MOSTALZAB (MSZ)	6,5600	-1,94%	6,7000	6,7000	6,5600	32 755	216 733	16:15
MOVIEGAME (MOV)	11,1800	-2,61%	11,2200	11,4800	11,0800	4 437	49 688	15:51
MURAPOL (MUR)	39,1000	1,69%	38,4500	39,1000	38,2000	21 322	826 163	16:09
MUZA (MZA)	(10,1500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	-4,47%	3,4200	3,4200	3,4200	350	1 197	09:34
NANOGROUP (NNG)	2,4850	-0,40%	2,5000	2,5000	2,4400	4 341	10 658	15:47
NEUCA (NEU)	795,0000	0,63%	792,0000	800,0000	789,0000	1 391	1 101 732	16:20
NEWAG (NWG)	93,7000	-1,37%	95,0000	95,0000	91,7000	8 366	775 196	16:12
NEXITY (NXG)	2,2000	0,00%	2,2000	2,2000	2,1600	16	35	13:06
NOCTILUCA (NCL)	93,6000	-1,47%	94,8000	94,8000	93,0000	885	82 771	16:05
NOVATURAS (NTU)	(5,8200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,1920	-0,17%	1,1960	1,2200	1,1900	4 068	4 898	15:38
NOVITA (NVT)	108,0000	-2,70%	110,0000	110,0000	108,0000	47	5 094	13:26
NTCAPITAL (NTC)	0,6000	1,69%	0,6000	0,6000	0,5800	35 505	20 737	15:34
NTTSYSTEM (NTT)	9,1400	2,01%	9,2600	9,2600	8,9400	4 186	37 822	16:14
ODLEWNIE (ODL)	9,6200	-0,21%	9,7000	9,8800	9,6200	2 669	26 025	16:14
ONDE (OND)	8,7200	0,00%	8,7500	8,8700	8,6500	25 837	226 153	16:07
ONESANO (ONO)	0,8900	0,00%	0,8900	0,8900	0,8760	45	40	13:44
OPONEO.PL (OPN)	97,0000	0,62%	97,6000	98,0000	95,4000	868	83 943	15:41
OPTEAM (OPM)	3,2000	0,00%	3,2000	3,2000	3,1800	460	1 467	15:47
ORANGEPL (OPL)	9,1180	-0,98%	9,3000	9,3040	9,1040	369 326	3 388 801	16:21
ORCOGROUP (OPG)	4,4600	0,00%	4,5800	4,5800	4,4600	29	132	12:25
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	13,6000	-1,45%	13,7800	13,7800	13,2200	3 466	46 226	16:04
OTMUCHOW (OTM)	4,8800	0,00%	4,9400	4,9400	4,8800	101	493	11:35
PANOVA (NVA)	15,7500	0,00%	15,8500	16,0500	15,7500	1 119	17 689	13:30
PASSUS (PAS)	80,0000	-3,38%	81,6000	82,4000	79,4000	1 355	108 999	16:17
PATENTUS (PAT)	3,5500	-0,84%	3,5800	3,5800	3,5500	278	988	15:44
PBG	#0,0120	-33,33%	-	-	-	-	-	13:37
PBSFINANSE (PBF)	0,5900	-4,84%	0,5900	0,5900	0,5900	1 149	678	15:30
PCCEXOL (PCX)	2,4800	-0,40%	2,4800	2,4900	2,4600	8 752	21 588	14:59
PCCROKITA (PCR)	68,6000	-0,58%	69,1000	69,1000	68,5000	1 124	77 371	16:18
PCFGROUP (PCF)	3,8100	-2,31%	3,9000	3,9100	3,8100	15 728	60 437	15:55
PEKABEX (PBX)	14,8500	-0,67%	15,0000	15,0000	14,8000	1 233	18 311	16:21
PEKAO (PEO)	191,6000	-1,14%	193,8000	195,7500	191,3000	208 547	40 200 385	16:21
PEPCO (PCO)	27,9400	0,98%	27,7700	28,0900	27,7700	688 423	19 230 906	16:21
PEPEES (PPS)	0,9250	0,00%	0,9250	0,9250	0,9250	60	56	09:00
PGE	10,9150	-6,31%	11,5800	11,6550	10,6400	4 910 083	54 366 830	16:21
Reklama
PGFGROUP (PGV)	0,5480	1,48%	0,5520	0,5520	0,5120	22 050	11 747	16:07	Reklama
PHARMENA (PHR)	3,3000	-4,07%	3,3200	3,4200	3,3000	1 102	3 661	16:02
PHN	9,8400	-0,20%	9,8600	9,8600	9,8200	52	511	15:03
PHOTON (PEN)	2,0600	0,49%	2,0500	2,1300	2,0400	54 353	112 516	16:20
PKNORLEN (PKN)	98,9100	0,31%	98,7500	99,4500	98,4100	953 848	94 391 625	16:21
PKOBP (PKO)	75,3200	-1,95%	76,8600	77,3000	75,2000	1 328 381	101 172 220	16:21
PKPCARGO (PKP)	15,6200	-1,39%	15,8800	15,9500	15,4100	97 450	1 520 785	16:20
PLAYWAY (PLW)	262,0000	-0,57%	262,5000	263,5000	260,0000	2 809	734 020	16:16
PLAZACNTR (PLZ)	2,8400	-2,07%	2,8500	2,8500	2,7100	19 643	54 649	13:31
PMPG (PGM)	1,8000	0,56%	1,8000	1,8000	1,8000	7	13	09:00
POLENERGIA (PEP)	56,4000	-2,08%	57,6000	57,6000	55,2000	6 967	393 140	15:58
POLICE (PCE)	8,2400	-1,67%	8,3600	8,3600	8,2400	330	2 731	15:42
POLIMEXMS (PXM)	6,1200	-3,01%	6,3300	6,3300	6,1000	339 106	2 099 343	16:21
POLTREG (PTG)	25,5000	5,81%	25,0000	25,9000	25,0000	1 040	26 321	16:02
POLWAX (PWX)	1,3900	1,46%	1,4000	1,4000	1,3600	3 475	4 761	15:51
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	5	16	11:59
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,0000	-0,43%	23,0000	23,0000	23,0000	1	23	09:00
PROJPRZEM (PJP)	15,1000	-1,95%	15,4000	15,4000	15,1000	1 719	26 008	16:05
PROTEKTOR (PRT)	1,3300	-0,75%	1,3350	1,3700	1,3250	76 577	103 221	15:37
PTWP (PTW)	136,0000	0,00%	132,0000	136,0000	131,0000	215	29 125	13:14
PULAWY (ZAP)	45,5000	0,44%	46,1000	46,1000	45,2000	613	27 803	16:21
PURE (PUR)	5,3650	-1,74%	5,4500	5,4500	5,2400	10 725	56 751	16:20
PZU	60,1200	-1,44%	61,4000	61,6000	59,9200	1 083 437	65 325 508	16:21
QNATECHNO (QNA)	26,4000	0,76%	26,9000	26,9000	25,7000	713	18 683	16:14
QUANTUM (QNT)	25,2000	-2,33%	25,2000	25,2000	25,2000	95	2 394	15:30
QUERCUS (QRS)	12,6000	-3,82%	13,1500	13,3000	12,6000	19 512	254 455	16:21
RAEN (RAE)	0,6670	3,57%	0,6440	0,6690	0,6180	130 928	84 413	16:20
RAFAMET (RAF)	51,5000	-0,96%	51,5000	51,5000	51,0000	81	4 161	12:24
RAINBOW (RBW)	123,0000	-0,49%	123,0000	124,6000	122,0000	30 572	3 758 857	16:21
RANKPROGR (RNK)	4,0350	0,00%	4,0150	4,0350	4,0050	280	1 122	14:34
RAWLPLUG (RWL)	13,9000	2,58%	14,0000	14,0000	13,9000	1 151	15 999	16:12
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0675)	-	-	-	-	-	-	08:30
REINO (RNC)	0,7600	-5,00%	0,8400	0,8400	0,7600	527	405	14:45
RELPOL (RLP)	5,1800	-0,77%	5,1600	5,2000	5,1200	3 000	15 456	15:32
REMAK (RMK)	12,6000	0,00%	12,6000	12,6000	12,6000	7	88	09:00
RENDER (RND)	75,4000	-2,08%	77,0000	77,0000	75,4000	203	15 503	12:36
ROPCZYCE (RPC)	23,5000	-1,67%	23,9000	23,9000	23,1000	711	16 596	15:17
RYVU (RVU)	23,0000	-4,17%	24,0000	24,0000	22,8000	49 917	1 159 378	16:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,1000	0,00%	21,1000	21,1000	20,9000	1 024	21 547	14:44
SANPL (SPL)	503,6000	0,08%	506,6000	511,8000	501,2000	20 754	10 510 453	16:21
SANTANDER (SAN)	38,0150	-0,20%	38,2000	38,2000	38,0150	52	1 980	12:55
SANWIL (SNW)	1,4850	-0,34%	1,4850	1,4850	1,4050	20 484	29 267	15:53
SCPFL (SCP)	152,6000	-0,13%	152,8000	153,0000	151,0000	1 236	188 104	16:06
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	28,0000	10	280	14:24
SEKO (SEK)	8,3600	-0,24%	8,3600	8,3800	8,2800	1 143	9 508	16:16
SELENAFM (SEL)	39,3000	-0,51%	39,5000	39,6000	37,6000	518	20 040	16:08
SELVITA (SLV)	40,7000	0,49%	40,2000	40,9000	39,6000	41 078	1 654 465	16:19
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:30
SFINKS (SFS)	0,4200	-4,55%	0,4400	0,4600	0,4200	58 926	26 126	15:18
SHOPER (SHO)	52,0000	-3,35%	53,8000	54,2000	50,4000	31 454	1 667 429	16:18
SILVAIR-REGS (SVRS)	11,6000	0,00%	11,7000	11,7000	10,6000	10 209	113 707	15:45
SILVANO (SFG)	5,0200	-1,18%	5,0600	5,0600	5,0000	1 432	7 197	15:30
SIMFABRIC (SIM)	1,7980	0,00%	1,7980	1,8500	1,7740	17 047	30 875	13:44
SKARBIEC (SKH)	30,9000	0,32%	30,8000	31,5000	30,4000	1 583	48 701	14:49
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,4000	1,02%	79,8000	79,8000	79,0000	185	14 643	16:08
SOHODEV (SHD)	0,3960	0,00%	0,4180	0,4180	0,3960	25 113	10 495	15:30
SONEL (SON)	17,0000	0,00%	17,1000	17,1000	17,0000	98	1 667	11:55
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	484,0000	0,41%	480,0000	485,0000	470,0000	728	348 375	16:05
STALEXP (STX)	3,0900	0,98%	3,0700	3,1100	3,0550	211 465	653 767	16:17
STALPROD (STP)	263,0000	-0,38%	262,0000	263,0000	261,0000	100	26 169	13:40
STALPROFI (STF)	8,3000	-0,95%	8,3400	8,4000	8,3000	4 280	35 617	15:51
STAPORKOW (ZUK)	(4,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	0,2900	4,32%	0,2900	0,2900	0,2900	1 500	435	15:30
SUNEX (SNX)	4,6300	-2,73%	4,7200	4,7500	4,5600	9 499	44 386	16:00
Reklama
SYGNITY (SGN)	94,0000	-4,47%	96,0000	97,4000	93,4000	9 673	922 553	16:20	Reklama
SYNEKTIK (SNT)	263,8000	-0,60%	267,0000	267,4000	260,2000	8 620	2 274 171	16:20
TALEX (TLX)	19,3000	0,00%	19,3000	19,3000	19,3000	10	193	09:02
TARCZYNSKI (TAR)	127,0000	0,79%	126,5000	127,0000	123,5000	172	21 707	16:21
TATRY (TMR)	89,0000	-5,32%	92,5000	92,5000	89,0000	104	9 269	16:13
TAURONPE (TPE)	10,2750	-2,79%	10,4000	10,5950	9,9440	3 094 435	31 794 801	16:21
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,5000	0,00%	6,4800	6,5000	6,4800	255	1 657	15:48
TERMOREX (TRR)	(0,6800)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,6400	0,00%	2,6600	2,6600	2,6400	5 260	13 939	15:20
TEXT (TXT)	47,4400	-1,62%	48,3800	48,4400	47,1000	64 181	3 060 048	16:21
TORPOL (TOR)	52,8000	-1,49%	53,9000	54,0000	52,7000	6 719	358 313	16:21
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	15:30
TOYA (TOA)	9,9900	-8,52%	10,1600	10,2000	9,6600	811 773	8 104 474	16:21
TRAKCJA (TRK)	3,2650	-1,51%	3,3050	3,3200	3,2100	289 348	944 566	16:20
TRANSPOL (TRN)	3,8100	-2,56%	3,9100	3,9100	3,8100	4 248	16 554	16:10
TRITON (TRI)	(3,3000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	92,0000	0,11%	92,5000	93,3000	91,0000	13 667	1 262 279	16:18
ULMA (ULM)	54,5000	4,81%	53,5000	57,0000	53,5000	74	3 993	13:46
ULTGAMES (ULG)	13,9000	-0,71%	14,2500	14,2500	13,9000	1 884	26 508	15:46
UNFOLD (UNF)	1,3900	2,96%	1,3900	1,3900	1,3900	10	14	09:00
UNIBEP (UNI)	12,6500	1,20%	12,4500	12,7000	12,4000	24 486	307 731	16:20
UNICREDIT (UCG)	269,1000	-1,32%	270,2500	270,2500	268,3000	132	35 633	13:09
UNIMA (U2K)	7,5800	-1,56%	7,7200	7,7200	7,5800	43	328	16:00
UNIMOT (UNT)	128,6000	1,10%	125,4000	130,4000	125,0000	2 294	289 058	16:17
URTESTE (URT)	40,2000	34,00%	30,3000	40,2000	29,7000	9 992	327 354	16:15
VERCOM (VRC)	122,6000	-1,29%	125,8000	125,8000	121,6000	2 185	268 354	16:20
VIGOPHOTN (VGO)	504,0000	-0,79%	510,0000	510,0000	502,0000	147	74 346	14:11
VINDEXUS (VIN)	11,7500	-0,42%	11,8500	11,8500	11,5500	6 846	79 812	11:49
VISTAL (VTL)	#0,0995	-83,42%	-	-	-	-	-	15:30
VIVID (VVD)	0,8380	-4,12%	0,8400	0,8880	0,8100	129 821	108 566	16:21
VOTUM (VOT)	45,0000	-1,85%	45,9500	46,0000	44,0500	7 898	356 330	16:19
VOXEL (VOX)	153,2000	-0,52%	156,0000	156,8000	153,2000	3 765	579 925	16:20
VRG	4,5900	1,77%	4,5200	4,6000	4,4300	16 339	73 618	15:27
WARIMPEX (WXF)	2,4300	0,00%	2,4300	2,4900	2,4300	11 103	27 200	16:07
WASKO (WAS)	1,6800	1,82%	1,6800	1,6800	1,6800	210	353	09:00
WAWEL (WWL)	700,0000	0,00%	700,0000	700,0000	686,0000	125	86 816	16:16
WIELTON (WLT)	6,7800	-1,60%	6,8900	6,9000	6,7000	55 141	372 636	16:19
WIKANA (WIK)	6,5000	1,56%	6,5500	6,5500	6,5000	631	4 117	13:54
WIRTUALNA (WPL)	54,8000	-1,44%	56,5000	56,8000	54,5000	20 700	1 153 113	16:21
WITTCHEN (WTN)	16,8200	0,12%	16,9800	17,0000	16,8000	17 122	289 223	16:21
XPLUS (XPL)	2,7500	1,85%	2,6700	2,7700	2,6600	1 580	4 245	16:21
XTPL (XTP)	69,8000	-3,06%	72,0000	72,3000	67,0000	3 454	238 708	16:15
XTRADEBDM (XTB)	70,0400	-0,57%	71,0000	71,2400	69,6000	274 558	19 308 687	16:21
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,3700	-0,56%	21,6000	21,6300	21,3500	2 188 265	46 919 797	16:21
ZAMET (ZMT)	0,7680	-2,04%	0,7840	0,7840	0,7680	4 510	3 478	16:10
ZEPAK (ZEP)	21,8500	0,23%	21,8000	22,1000	21,7000	4 834	105 929	16:09
ZREMB (ZRE)	9,8800	-0,70%	10,0000	10,1800	9,8500	15 542	154 280	16:14
ZUE	10,8500	-0,46%	10,8500	10,8500	10,7000	4 356	46 877	16:17

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.