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	100 122,85	0,04%	99 927,71	100 394,30	99 330,36	100 082,01	1 282 617 149	16:55
WIG20	2 723,15	-0,23%	2 727,24	2 736,89	2 702,97	2 729,31	1 239 544 905	17:10
WIG30	3 534,28	-0,10%	3 529,61	3 550,50	3 509,54	3 537,96	1 379 829 802	17:10
mWIG40	7 611,17	0,20%	7 610,14	7 650,29	7 565,28	7 596,35	229 974 709	16:55
sWIG80	27 950,67	-0,27%	27 938,15	28 011,26	27 873,97	28 026,54	54 700 227	16:55
WIG-BANKI	15 490,41	-0,61%	15 514,57	15 578,58	15 341,39	15 585,21	296 407 654	16:55
WIG-BUDOW	8 113,55	0,40%	8 098,68	8 186,65	8 090,69	8 081,20	27 539 723	16:55
WIG-CHEMIA	8 955,72	-1,17%	9 109,16	9 143,66	8 919,19	9 062,12	3 343 369	16:55
WIG-ENERG	4 149,80	3,01%	4 064,43	4 206,63	4 064,43	4 028,69	115 824 096	16:55
WIG-INFO	8 929,93	0,51%	8 859,27	8 935,66	8 827,76	8 884,30	28 641 033	16:55
WIG-MEDIA	7 012,65	0,70%	6 970,05	7 092,27	6 968,04	6 963,91	3 564 615	16:55
WIG-NRCHOM	5 213,63	0,54%	5 188,65	5 242,27	5 175,89	5 185,71	4 345 546	16:55
WIG-PALIWA	8 954,39	0,20%	8 895,62	9 033,04	8 879,16	8 936,58	178 936 272	16:55
WIG-Poland	104 082,01	-0,52%	104 542,74	104 542,74	104 082,01	104 629,14	1 238 202 241	15:15
WIG-SPOZYW	3 041,79	-0,26%	3 069,46	3 070,18	3 025,31	3 049,59	1 032 998	16:55
WIG20lev	519,42	-0,04%	518,79	522,46	509,55	519,65	973 310 040	16:55
WIG20short	3 072,22	0,04%	3 074,08	3 101,38	3 063,22	3 070,86	973 310 040	16:55
GPWB-B1Y3Y	1 254,47	0,05%	1 254,18	1 254,47	1 254,18	1 253,89	-	16:45
GPWB-B1Y4Y	1 256,83	0,06%	1 256,42	1 256,83	1 256,42	1 256,08	-	16:45
GPWB-B1Y5Y	1 259,41	0,07%	1 258,73	1 259,41	1 258,73	1 258,59	-	16:45
GPWB-B3Y5Y	1 267,78	0,08%	1 266,80	1 267,78	1 266,80	1 266,77	-	16:45
GPWB-B5Y	1 253,86	0,05%	1 251,62	1 253,86	1 251,62	1 253,25	-	16:45
GPWB-BWZ	1 264,12	0,05%	1 264,05	1 264,12	1 264,05	1 263,50	-	16:45
INNOVATOR	1 707,43	0,22%	1 707,43	1 707,43	1 707,43	1 703,76	336 268 534	11:15
mWIG40dvp	130,42	4,39%	130,42	130,42	130,42	124,93	229 974 709	11:00
mWIG40TR	11 690,36	0,27%	11 689,02	11 750,44	11 619,88	11 659,15	229 974 709	16:55
mWIG40TRlv	17 463,83	0,52%	17 459,83	17 642,88	17 253,79	17 373,06	229 974 709	16:55
mWIG40TRsh	2 455,03	-0,24%	2 455,32	2 469,91	2 442,35	2 460,98	229 974 709	16:55
sWIG80dvp	525,28	11,37%	525,28	525,28	525,28	471,64	54 700 227	11:00
sWIG80TR	43 039,87	-0,08%	43 020,59	43 133,17	42 921,77	43 074,11	54 700 227	16:55
WIG140	1 941,04	0,05%	1 937,07	1 946,38	1 925,41	1 940,16	1 257 984 976	16:55
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	973 310 040	11:00
WIG20TR	5 838,72	-0,02%	5 835,09	5 855,83	5 783,26	5 839,61	973 310 040	16:55
WIG20TRlev	4 733,99	-0,04%	4 728,10	4 761,74	4 644,03	4 736,05	973 310 040	16:55
WIG20TRsht	2 890,58	0,04%	2 892,37	2 918,02	2 882,11	2 889,38	973 310 040	16:55
WIG30TR	7 435,73	0,10%	7 410,53	7 454,40	7 368,39	7 428,06	1 104 965 492	16:55
WIG-CEE	2 366,54	0,38%	2 367,20	2 367,20	2 366,54	2 357,53	11 243 027	15:15
WIGdiv	2 230,75	0,04%	2 226,32	2 241,24	2 219,27	2 229,75	274 682 691	16:55
WIGdivplus	2 050,02	0,03%	2 045,30	2 053,04	2 034,27	2 049,44	595 919 885	16:55
WIG.GAMES	17 998,05	-3,66%	18 177,47	18 273,73	17 970,56	18 682,59	51 927 087	16:55
WIG-GORNIC	4 076,72	-0,28%	4 097,90	4 120,68	4 047,25	4 088,22	53 709 758	16:55
WIG-GRY	22 822,70	0,77%	22 581,05	22 868,49	22 532,29	22 649,07	56 441 925	16:55
WIGind	16 771,67	-0,22%	16 897,77	16 897,77	16 710,23	16 809,18	27 911 855	16:55
WIG-LEKI	3 220,62	-1,25%	3 261,94	3 295,14	3 216,89	3 261,41	889 161	16:55
WIGmed	18 032,44	-0,91%	18 146,30	18 182,10	17 994,97	18 197,42	12 354 187	16:55
WIG-MOTO	8 215,36	-0,08%	8 225,33	8 259,46	8 112,24	8 221,57	1 793 336	16:55
WIG.MS-BAS	16 211,34	1,97%	15 979,08	16 439,42	15 966,32	15 897,59	149 343 588	16:55
WIG.MS-ECM	8 570,23	0,55%	8 502,74	8 570,23	8 452,03	8 523,47	173 216 475	16:55
WIG.MS-FIN	18 889,82	-0,60%	19 000,22	19 000,22	18 696,69	19 004,70	324 046 614	16:55
WIG-ODZIEZ	10 501,61	-0,30%	10 494,73	10 544,73	10 350,11	10 533,38	124 118 931	16:55
WIGtechTR	17 788,89	-0,06%	17 764,61	17 802,14	17 680,84	17 799,03	111 483 917	16:55
WIG-Ukrain	563,35	-1,44%	562,86	563,35	562,86	571,56	799 013	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-1,15%	2,6000	2,6000	2,5600	6 788	17 463	16:50	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	288	233	15:30
11BIT (11B)	220,0000	-6,46%	234,8000	234,8000	217,4000	32 994	7 445 310	16:55
3RGAMES (3RG)	0,8540	-1,39%	0,8660	0,8740	0,7800	106 326	90 117	16:50
4MASS (4MS)	4,5000	-3,33%	4,6750	4,6750	4,5000	31 037	142 020	16:53
ABPL (ABE)	97,5000	3,28%	94,3000	97,5000	93,3000	1 775	167 484	16:53
ACAUTOGAZ (ACG)	28,8000	0,00%	28,8000	29,0000	28,8000	246	7 090	16:50
ACTION (ACT)	22,6000	-0,66%	23,1000	23,1000	22,5000	3 165	72 042	16:50
ADIUVO (ADV)	0,9100	-1,09%	0,9000	0,9140	0,9000	11 432	10 349	16:50
AGORA (AGO)	9,4400	-0,63%	9,5200	9,6400	9,4400	5 130	48 660	16:50
AGROTON (AGT)	4,6100	-0,43%	4,6300	4,6300	4,5400	1 085	4 940	16:50
AIGAMES (ALG)	0,9240	-6,29%	0,9820	0,9840	0,9220	8 719	8 085	16:55
AILLERON (ALL)	18,5000	-0,96%	18,7800	18,7800	18,2000	5 612	103 396	16:50
AIRWAY (AWM)	0,3525	-4,47%	0,3680	0,3680	0,3500	216 893	77 101	16:54
ALIOR (ALR)	98,8600	-0,24%	100,0000	100,1500	97,5600	343 641	33 974 074	16:55
ALLEGRO (ALE)	33,1950	-0,18%	33,2550	33,3300	32,7100	2 385 872	78 830 327	16:55
ALTA (AAT)	2,1200	0,00%	2,1200	2,1200	2,1200	5	11	16:50
ALTUSTFI (ALI)	2,1800	1,87%	2,1600	2,1800	2,1400	1 841	4 001	16:50
AMBRA (AMB)	21,1000	1,93%	20,9500	21,1000	20,6000	2 822	59 051	16:50
AMICA (AMC)	57,8000	-0,34%	58,0000	58,9000	57,5000	3 831	223 403	16:51
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6000	-1,27%	15,9400	15,9400	15,5000	69 201	1 085 815	16:55
ANSWEAR (ANR)	26,6000	-0,75%	27,0000	27,0000	26,3000	22 320	592 504	16:54
APATOR (APT)	19,2200	0,10%	19,1600	19,2600	19,1000	2 360	45 258	16:54
APLISENS (APN)	18,8500	-0,79%	19,0000	19,0000	18,8000	207	3 906	16:51
APSENERGY (APE)	3,4000	0,00%	3,4000	3,4000	3,4000	1	3	16:50
ARCHICOM (ARH)	44,6000	-0,67%	44,9000	45,0000	44,6000	807	36 309	16:50
ARCTIC (ATC)	11,1800	3,14%	10,8600	11,3000	10,7200	582 456	6 420 543	16:55
ARTIFEX (ART)	15,1800	-1,17%	15,5000	15,5000	15,1800	2 128	32 386	16:54
ASBIS (ASB)	21,4400	-1,65%	21,8000	21,9600	21,2800	97 701	2 104 030	16:55
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	16:50
ASSECOBS (ABS)	79,0000	-4,59%	80,8000	82,0000	78,2000	2 466	196 773	16:55
ASSECOPOL (ACP)	185,6000	1,48%	182,8000	185,9000	182,0000	90 698	16 718 724	16:55
ASSECOSEE (ASE)	71,5000	-0,69%	72,0000	72,0000	69,8000	2 187	154 903	16:50
ASTARTA (AST)	58,6000	-2,33%	60,0000	60,0000	58,6000	8 037	477 530	16:50
ATAL (1AT)	66,0000	-0,75%	66,5000	66,8000	65,9000	1 564	103 704	16:50
ATENDE (ATD)	3,2500	1,25%	3,2000	3,2500	3,2000	10 133	32 553	16:50
ATLANTAPL (ATP)	17,5000	1,16%	17,5000	17,5000	17,5000	5	88	16:50
ATLANTIS (ATS)	2,2300	1,36%	2,1800	2,2300	2,1000	1 968	4 246	16:50
ATMGRUPA (ATG)	3,8000	0,80%	3,7700	3,8000	3,7400	1 695	6 380	16:50
ATREM (ATR)	35,7000	5,00%	34,4000	36,8000	34,4000	19 009	672 587	16:54
AUTOPARTN (APR)	19,9000	1,53%	19,7600	19,9400	19,3600	36 554	717 983	16:55
BBIDEV (BBD)	5,4000	-2,70%	5,4500	5,4500	5,2500	904	4 895	16:50
BENEFIT (BFT)	3 010,0000	-0,17%	3 015,0000	3 055,0000	2 975,0000	6 955	20 944 040	16:55
BEST (BST)	25,4000	0,79%	25,4000	25,4000	25,4000	45	1 143	16:50
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	15	71	16:50
BIGCHEESE (BCS)	13,7800	-2,41%	14,1000	14,1800	13,6000	13 168	183 761	16:50
BIOCELTIX (BCX)	106,4000	-4,32%	111,0000	111,0000	106,4000	7 923	858 560	16:55
BIOMAXIMA (BMX)	13,7500	-1,08%	13,9000	14,0500	13,5000	8 044	110 628	16:50
BIOMEDLUB (BML)	4,9600	0,51%	4,9700	5,0800	4,9100	39 994	199 628	16:55
BIOPLANET (BIP)	18,9000	1,34%	18,6500	18,9000	18,0500	123	2 302	16:50
BIOTON (BIO)	4,0500	-1,46%	4,0400	4,1100	4,0000	16 905	67 892	16:55
BLOOBER (BLO)	28,6000	-1,89%	29,2000	29,2000	28,6000	2 823	81 367	16:50
BNPPPL (BNP)	99,0000	-0,80%	99,2000	100,0000	98,8000	19 293	1 910 937	16:50
BOGDANKA (LWB)	23,1000	-1,28%	23,4000	23,6000	23,0000	9 169	212 732	16:53
BOOMBIT (BBT)	6,7600	-0,59%	6,9400	6,9400	6,7400	1 739	11 850	16:50
BORYSZEW (BRS)	6,7200	5,99%	6,3400	6,7200	6,3000	239 979	1 549 695	16:54
BOS	10,1000	-0,20%	10,1400	10,1400	10,0400	2 759	27 835	16:51
BOWIM (BOW)	4,6800	-1,06%	4,7100	4,7500	4,6800	334	1 575	16:54
BRAND24 (B24)	53,0000	3,92%	51,0000	53,0000	51,0000	549	28 519	16:50
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	15:30
BUDIMEX (BDX)	550,2000	0,88%	550,0000	557,6000	545,4000	32 497	17 882 847	16:55
BUMECH (BMC)	8,1500	-0,61%	8,1500	8,2400	8,1200	4 144	33 905	16:50
CAPITAL (CPA)	0,2300	9,52%	0,2300	0,2300	0,2300	10	2	15:30
CAPITEA (CAP)	0,4815	-0,21%	0,4750	0,4830	0,4700	53 881	25 664	16:50
CAPTORTX (CTX)	33,1000	-2,93%	33,3000	34,2000	32,6000	7 817	260 519	16:53
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,5500	2 002	11 329	16:52
CAVATINA (CAV)	16,3000	0,62%	16,2500	16,3000	16,1000	2 811	45 752	16:50
CCC	182,1000	-2,25%	185,0000	186,1000	179,6500	189 312	34 582 106	16:55
CCENERGY (CCE)	0,3300	9,27%	0,3300	0,3300	0,3300	10	3	15:30
Reklama
CDPROJEKT (CDR)	269,2000	1,05%	266,0000	270,0000	264,4000	128 016	34 296 311	16:55	Reklama
CDRL (CDL)	10,2000	0,00%	10,5000	10,5000	9,7500	320	3 156	16:50
CELTIC (CPD)	6,3000	0,00%	6,3000	6,3000	5,9000	31 659	191 823	16:50
CEZ	206,2000	0,49%	209,0000	209,0000	205,8000	50 047	10 314 831	16:50
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	6 910	1 168	15:30
CIGAMES (CIG)	2,2100	-2,21%	2,2500	2,2800	2,1000	543 875	1 187 046	16:53
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	2 255	14 658	16:15
CLNPHARMA (CLN)	21,7000	-3,13%	22,4000	22,6500	21,6000	23 604	521 070	16:54
CLOUD (CLD)	46,4000	-0,43%	46,4000	49,8000	46,4000	172	8 315	16:50
COALENERG (CLE)	1,7700	-5,35%	1,7900	1,8150	1,7000	97 582	171 619	16:50
COGNOR (COG)	7,2000	-1,91%	7,3300	7,3350	7,2000	10 604	76 815	16:55
COLUMBUS (CLC)	7,1100	-2,60%	7,2300	7,4000	7,0400	38 169	273 694	16:52
COMP (CMP)	230,0000	-2,54%	233,0000	233,0000	225,0000	8 534	1 962 477	16:51
COMPERIA (CPL)	4,7800	-2,05%	4,8800	4,8800	4,7800	1 506	7 299	16:50
COMPREMUM (CPR)	1,0350	-1,43%	1,0600	1,0600	1,0250	76 073	79 363	16:50
CORMAY (CRM)	0,5140	-1,91%	0,5120	0,5220	0,5120	3 102	1 591	16:50
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	16:50
CREEPYJAR (CRJ)	430,0000	3,61%	415,0000	432,0000	411,0000	978	415 094	16:51
CREOTECH (CRI)	282,5000	-1,91%	287,0000	288,0000	282,0000	4 024	1 153 753	16:53
CYBERFLKS (CBF)	165,6000	3,11%	162,6000	166,0000	158,6000	10 005	1 606 347	16:55
CYFRPLSAT (CPS)	15,8700	-1,24%	16,1500	16,1500	15,8100	357 583	5 699 218	16:55
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	15:30
DADELO (DAD)	38,4000	4,35%	36,8000	38,5000	36,8000	23 183	869 428	16:50
DATAWALK (DAT)	113,0000	11,35%	102,5800	114,5000	102,2800	40 857	4 463 068	16:53
DBENERGY (DBE)	13,0000	-0,76%	13,0000	13,0000	13,0000	11	143	16:50
DEBICA (DBC)	83,2000	-0,72%	83,1000	83,7000	82,7000	1 225	101 645	16:50
DECORA (DCR)	75,4000	1,89%	75,2000	77,8000	75,0000	749	56 637	16:54
DEKPOL (DEK)	59,8000	1,70%	58,8000	60,8000	58,2000	2 146	126 247	16:50
DELKO (DEL)	6,6600	-0,30%	6,6600	6,6800	6,5800	1 406	9 335	16:50
DEVELIA (DVL)	7,2100	0,84%	7,1500	7,2500	7,1000	52 877	379 261	16:53
DGA	16,8500	3,37%	16,1500	16,8500	16,1500	185	2 996	15:30
DIAG (DIA)	159,0500	-0,56%	159,8500	160,0500	157,7500	14 401	2 289 644	16:55
DIGITANET (DIG)	78,0000	0,13%	77,9000	78,2000	75,8000	23 861	1 849 977	16:50
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	18	212	16:50
DINOPL (DNP)	512,6000	1,22%	509,8000	512,8000	503,2000	78 255	39 567 486	16:55
DMGROUP (DMG)	3,8000	-1,81%	3,8700	3,8700	3,7200	7 876	29 580	16:53
DOMDEV (DOM)	244,0000	0,41%	243,0000	249,5000	240,5000	10 748	2 648 409	16:55
DRAGOENT (DGE)	22,5000	1,35%	21,9000	22,5000	21,9000	285	6 381	16:50
ECBSA (ECB)	31,0500	-4,02%	32,0500	33,7500	31,0500	7 664	246 406	16:50
ECHO (ECH)	4,8000	1,69%	4,8300	4,8500	4,7900	59 506	286 157	16:50
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6400	1 758	10 125	16:50
EFEKT (EFK)	#5,9000	9,26%	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	45,7500	-2,35%	47,0000	47,8000	45,5000	68 234	3 148 781	16:54
ELKOP (EKP)	2,6100	2,76%	2,6100	2,6100	2,6000	710	1 847	16:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7000	-3,57%	2,7400	2,7400	2,7000	2 100	5 712	15:30
ENEA (ENA)	18,0500	1,98%	17,6200	18,4000	17,6000	537 150	9 751 167	16:55
ENELMED (ENE)	19,6000	-1,01%	19,4000	19,7000	19,4000	174	3 396	16:52
ENERGA (ENG)	12,1000	0,00%	12,1000	12,1800	11,9800	143 371	1 727 101	16:50
ENERGOINS (ENI)	2,2000	0,92%	2,1900	2,2100	2,1500	10 703	23 186	16:50
ENTER (ENT)	56,6000	-1,39%	57,4000	57,4000	56,6000	2 499	141 904	16:54
EQUNICO (EQU)	0,7880	0,00%	0,7700	0,7880	0,7700	3 994	3 112	16:50
ERBUD (ERB)	35,0000	-1,13%	35,6000	35,7500	33,7000	2 559	88 970	16:55
ERG	49,0000	0,00%	48,0000	49,0000	48,0000	205	9 842	16:50
ESOTIQ (EAH)	34,8000	-1,14%	34,7000	35,0000	34,6000	485	16 943	16:50
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	4,4300	2,55%	4,4300	4,7600	3,9200	1 052 534	4 615 308	16:55
EUROCASH (EUR)	7,9850	-0,19%	8,0000	8,0850	7,9500	129 490	1 037 510	16:55
EUROHOLD (EHG)	2,2800	3,64%	2,2800	2,3400	2,2800	1 087	2 532	16:50
EUROTEL (ETL)	21,2000	1,92%	21,0000	21,2000	20,9000	644	13 539	16:50
FABRITY (FAB)	29,0000	1,40%	28,5000	29,0000	28,3000	2 515	72 572	16:50
FASING (FSG)	(12,1000)	-	-	-	-	-	-	16:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	-0,86%	11,6000	11,6000	11,4500	12	138	16:52
FERRO (FRO)	35,1000	0,00%	35,1000	35,4000	34,9000	1 244	43 737	16:50
FMG	123,0000	2,50%	116,0000	123,0000	116,0000	434	50 950	16:55
FON	1,1400	9,09%	1,1400	1,1400	1,1400	4 634	5 283	15:02
FORTE SA (FTE)	27,2000	0,37%	27,2000	27,4000	27,2000	370	10 091	16:50
GAMEOPS (GOP)	15,9000	-2,45%	15,9200	15,9200	15,9000	283	4 502	16:50
Reklama
GAMFACTOR (GIF)	7,6200	0,26%	7,6000	7,6200	7,4000	18 883	142 851	16:50	Reklama
GENOMTEC (GMT)	6,8000	-1,88%	7,0000	7,0600	6,8000	6 555	44 654	16:50
GETIN (GTN)	0,7700	1,99%	0,7580	0,7880	0,7560	770 105	594 100	16:52
GIGROUP (GIG)	2,6100	-1,51%	2,6400	2,6400	2,3800	7 533	19 505	16:50
GOBARTO (GOB)	25,0000	-1,19%	26,0000	26,0000	25,0000	466	11 675	16:50
GPW	50,3500	-1,27%	50,5500	51,1500	50,1000	80 006	4 056 794	16:55
GREENX (GRX)	1,7390	0,40%	1,7300	1,7590	1,7100	372 492	643 808	16:55
GRENEVIA (GEA)	2,4850	-2,74%	2,5650	2,6300	2,4600	229 984	578 691	16:50
GRODNO (GRN)	10,6500	0,00%	10,6500	10,6500	10,6500	858	9 138	16:50
GRUPAAZOTY (ATT)	22,1600	-1,07%	22,4200	22,7400	22,0000	138 592	3 094 941	16:55
GRUPRACUJ (GPP)	60,4000	-2,58%	62,0000	62,5000	60,3000	30 059	1 860 267	16:55
GTC	4,0700	-0,49%	4,0900	4,0900	3,9500	4 090	16 244	16:50
HANDLOWY (BHW)	113,8000	0,35%	113,8000	113,8000	112,4000	33 761	3 817 177	16:55
HARPER (HRP)	6,2200	-2,20%	6,3400	6,4000	5,8800	12 559	76 551	16:50
HELIO (HEL)	25,6000	-1,54%	26,2000	26,2000	25,6000	105	2 690	16:50
HERKULES (HRS)	1,0600	0,47%	1,0600	1,0600	1,0300	7 861	8 284	16:50
HUUUGE-S144 (HUGE)	18,1800	-0,22%	18,2200	18,2800	18,1600	9 592	174 728	16:55
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	8	170	16:50
IALBGR (IAG)	0,2740	0,74%	0,2720	0,2740	0,2720	7 449	2 036	16:50
IBSM (IBS)	78,0000	0,00%	78,0000	78,0000	78,0000	6	468	16:50
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	25,7000	-1,53%	26,1000	26,1000	25,4000	1 337	34 501	16:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	28,0000	0,36%	27,2000	28,0000	26,7000	4 361	120 454	16:50
IMMOBILE (GKI)	2,9300	-2,01%	2,9900	2,9900	2,9100	14 071	41 636	16:50
IMPERIO (IMP)	1,2300	6,03%	1,1600	1,2300	1,1600	440	541	16:50
IMS	3,9100	-0,26%	3,9200	3,9600	3,8800	14 206	55 872	16:50
INC	1,8600	0,27%	1,8500	1,8850	1,8450	8 233	15 264	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	0,33%	301,0000	302,0000	296,5000	14 343	4 299 473	16:55
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,0000	108	757	16:50
INSTALKRK (INK)	39,9000	-0,75%	40,2000	40,2000	39,5000	1 502	59 552	16:50
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2900	-0,43%	2,3000	2,3000	2,1600	914	1 979	16:50
INTERCARS (CAR)	547,0000	-0,55%	551,0000	552,0000	541,0000	1 933	1 053 056	16:55
INTERSPPL (IPO)	0,3600	-2,70%	0,3700	0,3700	0,3600	20 502	7 454	16:51
INTROL (INL)	7,0200	-1,13%	6,9400	7,1000	6,9200	1 580	10 988	16:50
IPOPEMA (IPE)	3,0600	0,99%	3,0400	3,0600	2,9400	705	2 134	16:50
IZOBLOK (IZB)	28,4000	-10,13%	29,8000	29,8000	28,4000	233	6 620	15:36
IZOLACJA (IZO)	3,7000	-0,80%	3,7300	3,7300	3,7000	1 673	6 190	16:55
IZOSTAL (IZS)	2,6600	-0,37%	2,6600	2,6600	2,6300	3 966	10 458	16:50
JRH	5,0000	0,00%	4,9000	5,0000	4,6900	24 720	120 059	16:50
JSW	20,9000	-1,28%	21,0700	21,2400	20,2700	387 876	8 088 103	16:55
JWWINVEST (JWW)	2,8600	-3,38%	2,9700	3,0300	2,8600	2 617	7 767	16:50
KCI	0,8640	0,00%	0,8500	0,8660	0,8380	27 842	23 759	16:50
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	16,3000	0,00%	16,2000	16,4800	16,1000	10 123	164 857	16:55
KETY (KTY)	866,5000	1,64%	856,0000	870,0000	854,0000	13 748	11 861 919	16:55
KGHM (KGH)	123,2000	-0,20%	123,8000	124,8000	122,3500	361 558	44 593 496	16:55
KGL	14,8000	0,68%	14,8000	14,8000	14,8000	166	2 457	16:50
KINOPOL (KPL)	17,6500	-1,40%	18,0000	18,0000	17,6500	1 568	27 799	16:52
KOGENERA (KGN)	56,8000	6,77%	53,4000	57,9000	53,4000	18 235	1 022 473	16:55
KOMPAP (KMP)	23,2000	-7,94%	24,2000	24,2000	23,2000	708	17 016	16:50
KOMPUTRON (KOM)	6,3400	2,26%	6,1800	6,3400	6,1800	7 450	46 484	16:50
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	16:50
KRAKCHEM (KCH)	0,8780	-4,57%	0,9200	0,9200	0,8720	9 850	8 785	16:50
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	1,50%	814,0000	816,0000	808,0000	20	16 238	16:50
KRUK (KRU)	396,3000	-0,20%	398,8000	399,1000	392,0000	23 786	9 406 121	16:55
KRVITAMIN (KVT)	9,7200	0,21%	9,6600	9,7400	9,6600	1 108	10 712	16:50
KSGAGRO (KSG)	3,0300	-0,66%	2,9700	3,0500	2,9500	2 511	7 495	16:53
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6850	5,31%	1,6850	1,6850	1,6850	502	846	16:50
LENA (LEN)	2,9000	1,05%	2,8700	2,9200	2,8700	2 626	7 608	16:50
LENTEX (LTX)	7,0000	-1,96%	7,0200	7,0200	7,0000	4 716	33 014	16:50
LESS (LES)	0,2470	-0,80%	0,2550	0,2570	0,2410	26 297	6 421	16:52
LIBET (LBT)	1,4500	0,69%	1,4500	1,4500	1,4500	50	73	16:50
LOKUM (LKD)	21,6000	-0,92%	21,8000	21,8000	21,6000	59	1 275	16:50
Reklama
LPP	13 940,0000	0,83%	13 900,0000	13 990,0000	13 680,0000	5 372	74 111 060	16:55	Reklama
LSISOFT (LSI)	22,0000	-1,79%	22,4000	22,4000	22,0000	546	12 030	16:50
LUBAWA (LBW)	9,1350	-1,24%	9,1600	9,3700	8,5100	1 649 535	14 582 904	16:55
MABION (MAB)	9,7800	1,03%	9,7000	9,8200	9,6800	6 500	63 317	16:50
MAKARONPL (MAK)	19,3400	0,62%	19,2600	19,6000	19,1800	885	17 128	16:50
MANGATA (MGT)	70,0000	-0,57%	73,2000	73,2000	70,0000	87	6 185	16:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,8000	2,36%	7,6200	7,8000	7,6200	4 799	37 006	16:50
MAXCOM (MXC)	7,0800	-0,84%	7,2200	7,2200	7,0800	13	92	16:52
MBANK (MBK)	745,8000	-0,69%	751,0000	752,4000	735,2000	19 331	14 353 929	16:55
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	16:50
MCI	25,2000	0,40%	25,0000	25,5000	24,8000	14 493	367 737	16:50
MDIENERGIA (MDI)	1,2500	0,00%	1,2500	1,2650	1,2050	10 298	12 658	16:50
MEDICALG (MDG)	25,3000	3,90%	24,3000	25,8000	24,3000	13 194	331 456	16:50
MEDINICE (ICE)	7,6000	-1,30%	7,6800	7,6900	7,6000	987	7 545	16:50
MEGARON (MEG)	5,8500	9,35%	5,8500	5,8500	5,8500	5	29	15:30
MENNICA (MNC)	25,8000	-2,64%	26,6000	26,6000	25,7000	157	4 150	16:50
MERCATOR (MRC)	44,5000	0,00%	44,5000	44,6500	44,1000	1 173	51 918	16:50
MERCOR (MCR)	24,5000	0,00%	24,5000	24,9000	24,5000	29	720	16:50
MEXPOLSKA (MEX)	3,5800	0,00%	3,5800	3,5800	3,5500	137	487	16:52
MFO	36,9000	0,82%	36,6000	37,2000	36,3000	971	35 973	16:50
MILKILAND (MLK)	1,9200	-1,54%	1,9000	1,9800	1,8200	8 981	16 975	16:50
MILLENNIUM (MIL)	13,3300	-2,49%	13,7200	13,7500	13,1500	810 678	10 783 505	16:55
MIRACULUM (MIR)	0,8760	-0,23%	0,8800	0,8800	0,8760	30	26	16:50
MIRBUD (MRB)	12,9500	-1,30%	13,1900	13,3300	12,9000	122 979	1 607 926	16:53
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	84,0000	395	33 511	16:50
MLSYSTEM (MLS)	14,9400	0,67%	14,9000	15,0000	14,8400	5 570	82 998	16:50
MOBRUK (MBR)	270,5000	0,56%	272,0000	272,0000	267,5000	3 019	811 734	16:54
MOJ	(1,4300)	-	-	-	-	-	-	16:50
MOL	31,5600	0,64%	31,6000	31,6000	31,2000	3 115	97 800	16:50
MOLECURE (MOC)	5,9200	-4,36%	6,1500	6,1500	5,8800	74 822	445 602	16:50
MONNARI (MON)	4,8500	-1,02%	4,9000	4,9000	4,8500	2 804	13 719	16:50
MOSTALPLC (MSP)	15,5000	0,00%	15,8500	15,8500	15,5000	262	4 083	16:50
MOSTALWAR (MSW)	7,8000	-2,50%	7,9200	8,0600	7,7400	6 333	49 977	16:54
MOSTALZAB (MSZ)	5,9200	-0,67%	5,9900	5,9900	5,8600	46 808	278 280	16:53
MOVIEGAME (MOV)	15,9000	-2,33%	16,2000	16,2000	15,8200	1 391	22 435	16:50
MURAPOL (MUR)	39,7000	4,34%	38,0500	40,6000	38,0500	12 850	503 266	16:54
MUZA (MZA)	(13,8500)	-	-	-	-	-	-	16:50
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	16:50
NANOGROUP (NNG)	2,8100	0,00%	2,7500	2,8200	2,7250	4 869	13 523	16:50
NEUCA (NEU)	687,0000	-0,29%	692,0000	692,0000	681,0000	1 244	852 684	16:50
NEWAG (NWG)	71,5000	0,70%	70,9000	73,0000	67,7000	16 971	1 183 290	16:55
NEXITY (NXG)	1,6100	1,26%	1,6200	1,6200	1,6100	486	785	16:50
NOCTILUCA (NCL)	99,0000	-3,88%	103,5000	104,0000	99,0000	4 386	442 730	16:55
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	16:50
NOVAVISGR (NVG)	1,4480	0,56%	1,4600	1,4600	1,3900	56 785	79 987	16:50
NOVITA (NVT)	94,0000	2,17%	94,0000	94,0000	93,8000	46	4 320	16:50
NTCAPITAL (NTC)	0,6020	-1,31%	0,6100	0,6160	0,6000	7 167	4 360	16:54
NTTSYSTEM (NTT)	9,8800	-0,80%	9,9600	9,9600	9,7400	705	6 942	16:50
ODLEWNIE (ODL)	9,0000	-3,23%	9,0400	9,2000	9,0000	2 334	21 039	16:50
ONDE (OND)	9,5400	3,36%	9,2200	9,5900	9,2200	10 788	101 787	16:50
ONESANO (ONO)	0,9080	-2,16%	0,9160	0,9600	0,9020	15 515	14 213	16:50
OPONEO.PL (OPN)	91,0000	2,25%	89,0000	91,0000	88,4000	2 237	202 117	16:50
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	478	1 912	16:50
ORANGEPL (OPL)	9,5320	0,57%	9,4820	9,5480	9,4140	1 263 406	11 961 262	16:55
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	16:50
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	15:30
OTLOG (OTS)	15,1200	-0,40%	15,1800	15,2000	14,6000	434	6 436	16:50
OTMUCHOW (OTM)	5,0200	-0,40%	5,0400	5,0400	4,8700	16 546	81 249	16:50
PAMAPOL (PMP)	2,5700	3,21%	2,4400	2,5700	2,4300	4 066	10 226	16:50
PANOVA (NVA)	14,8000	-1,66%	15,0500	15,0500	14,4500	4 295	63 339	16:54
PASSUS (PAS)	45,0000	-1,53%	45,7000	46,0000	43,9000	3 864	172 781	16:50
PATENTUS (PAT)	3,7800	-2,58%	3,8300	3,8800	3,7800	21 131	80 705	16:55
PBG	#0,0130	-27,78%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6500	0,76%	2,6300	2,6700	2,6300	15 968	42 428	16:50
PCCROKITA (PCR)	68,9000	-0,72%	69,4000	69,4000	68,4000	2 764	190 031	16:50
PCFGROUP (PCF)	6,7100	34,20%	5,0500	6,7100	4,9400	493 939	2 978 264	16:55
PEKABEX (PBX)	18,2500	-1,08%	18,2500	18,4000	18,2000	1 371	24 957	16:50
PEKAO (PEO)	175,3500	-0,65%	176,5000	176,5000	173,3500	606 394	105 874 435	16:55
Reklama
PEPCO (PCO)	19,4100	0,49%	19,4000	19,6700	19,0550	1 554 589	30 186 090	16:55	Reklama
PEPEES (PPS)	0,8350	-0,60%	0,8250	0,8350	0,8100	1 845	1 516	16:50
PGE	10,6000	2,17%	10,4000	10,8300	10,3750	3 899 287	41 526 422	16:55
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	16:50
PHARMENA (PHR)	3,3500	-1,47%	3,4000	3,4000	3,3000	5 881	19 424	16:50
PHN	10,3500	-0,96%	10,4500	10,4500	10,1000	713	7 238	16:52
PHOTON (PEN)	3,2900	-0,30%	3,2400	3,2900	3,2400	2 924	9 510	16:50
PKNORLEN (PKN)	81,7800	0,20%	81,5000	82,6000	80,9700	2 186 504	178 735 225	16:55
PKOBP (PKO)	70,2200	-0,31%	70,4400	70,6400	69,4600	1 332 822	93 220 187	16:55
PKPCARGO (PKP)	15,9300	0,06%	16,0000	16,0400	15,9000	64 416	1 027 434	16:54
PLAYWAY (PLW)	320,5000	1,42%	314,5000	321,0000	313,5000	1 077	342 076	16:50
PLAZACNTR (PLZ)	2,4700	-2,56%	2,4800	2,4800	2,4700	4 051	10 012	16:50
PMPG (PGM)	2,4600	3,80%	2,4500	2,4600	2,4500	4 950	12 130	16:50
POLENERGIA (PEP)	65,2000	0,31%	65,8000	66,6000	64,8000	4 293	281 957	16:55
POLICE (PCE)	8,9200	-1,98%	9,0000	9,0400	8,8800	3 169	28 504	16:50
POLIMEXMS (PXM)	4,7750	0,63%	4,7900	4,9000	4,7250	481 748	2 320 218	16:55
POLTREG (PTG)	34,3000	-0,58%	34,1000	34,3000	34,1000	672	22 970	16:50
POLWAX (PWX)	1,3000	-3,70%	1,3600	1,3600	1,2800	23 152	29 893	16:55
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	130	439	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,8000	-0,87%	23,0000	24,0000	22,1000	1 104	25 501	16:51
PROJPRZEM (PJP)	16,0000	-1,23%	16,2000	16,2000	16,0000	182	2 913	16:53
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	16:50
PTWP (PTW)	90,5000	2,84%	90,5000	90,5000	88,0000	51	4 536	16:50
PULAWY (ZAP)	50,6000	1,20%	50,6000	50,6000	50,0000	33	1 658	16:50
PURE (PUR)	5,6400	-0,97%	5,6950	6,2600	5,5000	121 847	718 726	16:54
PZU	59,4000	-0,93%	60,0000	60,1600	58,6000	1 134 945	67 210 131	16:55
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	50	1 250	15:30
QUERCUS (QRS)	10,4000	1,96%	10,1000	10,4000	10,0500	243 621	2 485 164	16:50
RAEN (RAE)	0,2865	-0,69%	0,2845	0,2875	0,2820	41 606	11 813	16:50
RAFAKO (RFK)	0,1988	-5,78%	0,2140	0,2210	0,1800	13 777 721	2 734 985	16:55
RAFAMET (RAF)	83,0000	-5,68%	85,5000	86,5000	83,0000	2 183	184 336	16:55
RAINBOW (RBW)	133,3000	3,65%	129,6000	134,5000	127,9000	123 949	16 257 180	16:55
RANKPROGR (RNK)	3,7100	-0,27%	3,7200	3,7200	3,6600	4 001	14 706	16:50
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,5500	255	4 244	16:50
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	13:00
REINO (RNC)	1,0200	-1,92%	1,0700	1,0700	1,0200	6 210	6 335	16:50
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	305	1 568	16:50
REMAK (RMK)	13,7000	3,79%	13,2000	13,7000	13,2000	3	40	16:50
RENDER (RND)	112,0000	5,66%	102,5000	112,0000	102,5000	111	12 115	16:50
ROPCZYCE (RPC)	25,0000	-1,57%	25,4000	25,4000	25,0000	1 233	31 279	16:50
RYVU (RVU)	30,2000	1,68%	29,7000	30,2000	29,0000	31 940	939 010	16:55
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,2000	0,00%	22,0000	22,2000	22,0000	688	15 207	16:50
SANPL (SPL)	468,0000	-1,27%	472,4000	472,4000	463,5000	58 936	27 541 550	16:55
SANTANDER (SAN)	29,9000	-0,12%	29,9350	29,9350	29,3000	150	4 402	16:54
SANWIL (SNW)	1,2950	-1,89%	1,3000	1,3000	1,2700	6 675	8 587	16:50
SCPFL (SCP)	147,2000	-1,21%	148,4000	148,4000	147,0000	730	107 842	16:50
SECOGROUP (SWG)	28,4000	0,71%	29,6000	29,6000	28,4000	9	259	16:50
SEKO (SEK)	8,5800	0,94%	8,5000	8,6600	8,5000	15 135	129 962	16:50
SELENAFM (SEL)	37,1000	-0,27%	36,8000	37,1000	36,7000	555	20 482	16:50
SELVITA (SLV)	28,0000	1,45%	27,6000	28,3000	27,5000	22 035	614 408	16:54
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4900	1,24%	0,4730	0,4980	0,4550	166 258	79 639	16:50
SHOPER (SHO)	50,4000	0,80%	50,0000	50,6000	49,6000	42 847	2 159 097	16:50
SILVAIR-REGS (SVRS)	5,7000	-3,39%	6,1000	6,1000	5,7000	2 484	14 497	16:50
SILVANO (SFG)	5,4000	0,37%	5,2800	5,4000	5,2800	1 565	8 269	16:50
SIMFABRIC (SIM)	1,6800	-0,71%	1,6900	1,6980	1,6800	3 364	5 697	16:50
SKARBIEC (SKH)	27,4000	1,48%	27,0000	27,4000	26,1000	19 789	534 733	16:52
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	16:50
SNIEZKA (SKA)	83,8000	0,96%	81,2000	83,8000	81,2000	225	18 651	16:50
SOHODEV (SHD)	0,3660	-1,08%	0,3700	0,3700	0,3660	8 408	3 077	15:30
SONEL (SON)	15,9000	-0,63%	16,0000	16,4500	15,9000	1 403	22 519	16:50
SOPHARMA (SPH)	(13,4500)	-	-	-	-	-	-	16:50
SPYROSOFT (SPR)	598,0000	3,46%	576,0000	598,0000	568,0000	256	149 946	16:50
STALEXP (STX)	2,9650	0,51%	2,9600	2,9950	2,9300	118 288	350 394	16:55
STALPROD (STP)	244,0000	-1,21%	246,0000	248,0000	239,0000	1 393	339 004	16:50
STALPROFI (STF)	8,4000	-0,94%	8,5000	8,5000	8,4000	1 933	16 331	16:50
Reklama
STAPORKOW (ZUK)	(3,2200)	-	-	-	-	-	-	16:50	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2400	-1,36%	7,3900	7,4400	7,1800	5 836	42 199	16:50
SYGNITY (SGN)	103,0000	0,00%	101,0000	105,5000	101,0000	4 427	458 389	16:55
SYNEKTIK (SNT)	209,0000	-0,29%	209,0000	210,6000	205,2000	17 521	3 645 671	16:53
TALEX (TLX)	21,4000	0,00%	21,4000	21,4000	21,4000	10	214	16:50
TARCZYNSKI (TAR)	119,5000	-1,24%	123,5000	123,5000	116,5000	472	55 865	16:50
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	16:50
TAURONPE (TPE)	8,1980	4,83%	7,8000	8,3480	7,8000	5 526 635	45 384 399	16:55
TBULL (TBL)	(4,0000)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	(5,9800)	-	-	-	-	-	-	16:50
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7300	0,7200	8 073	5 816	16:50
TESGAS (TSG)	2,4500	6,06%	2,3100	2,4500	2,3100	10 990	26 567	16:50
TEXT (TXT)	54,3000	0,18%	54,2500	54,9500	53,8000	28 620	1 554 119	16:51
TORPOL (TOR)	37,0000	-0,67%	37,2500	37,3000	36,9000	5 153	191 041	16:50
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	16:50
TOYA (TOA)	8,2200	0,74%	8,1600	8,2300	8,0400	26 440	215 435	16:50
TRAKCJA (TRK)	2,1800	-0,46%	2,1800	2,2000	2,1600	25 648	55 646	16:50
TRANSPOL (TRN)	3,8800	-1,02%	3,9200	3,9200	3,7300	26 390	101 918	16:50
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	83,7000	-2,56%	87,0000	89,4000	83,7000	101 628	8 823 693	16:55
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	16:50
ULTGAMES (ULG)	10,4000	-5,45%	9,9800	11,2000	9,6000	15 838	165 535	16:50
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	16:50
UNIBEP (UNI)	10,6500	1,43%	10,7000	10,8000	10,3500	56 228	596 317	16:50
UNICREDIT (UCG)	242,0000	-0,33%	242,0000	242,0000	242,0000	25	6 050	16:50
UNIMA (U2K)	7,5000	-2,09%	7,6000	7,6000	7,5000	730	5 496	16:50
UNIMOT (UNT)	144,0000	-0,14%	144,2000	144,4000	143,0000	718	103 247	16:50
URTESTE (URT)	53,8000	2,67%	50,4000	54,0000	48,0000	539	27 293	16:50
VERCOM (VRC)	116,2000	-1,19%	117,6000	118,4000	115,6000	2 758	322 309	16:55
VIGOPHOTN (VGO)	518,0000	0,00%	518,0000	520,0000	510,0000	145	74 568	16:54
VINDEXUS (VIN)	11,3000	-0,44%	11,1000	11,3000	10,9500	8 387	92 887	16:50
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	16:54
VIVID (VVD)	0,5460	0,74%	0,5440	0,5620	0,5200	37 341	20 409	16:50
VOTUM (VOT)	44,1500	5,24%	42,0000	44,2500	42,0000	55 178	2 408 262	16:54
VOXEL (VOX)	155,6000	-2,75%	160,0000	161,4000	155,2000	784	124 188	16:54
VRG	3,5700	-0,83%	3,6500	3,6500	3,5000	73 368	257 901	16:50
WARIMPEX (WXF)	2,7700	2,59%	2,8100	2,8100	2,7300	7 711	21 385	16:50
WASKO (WAS)	1,8850	0,80%	1,8700	1,8850	1,8450	12 506	23 227	16:52
WAWEL (WWL)	668,0000	1,52%	660,0000	668,0000	660,0000	56	37 118	16:50
WIELTON (WLT)	6,0600	-0,33%	6,0400	6,1800	5,9100	149 575	899 571	16:54
WIKANA (WIK)	(6,5500)	-	-	-	-	-	-	16:50
WINVEST (WIS)	#0,5000	0,00%	-	-	-	-	-	15:30
WIRTUALNA (WPL)	77,8000	1,17%	76,9000	79,2000	76,9000	19 605	1 527 357	16:54
WITTCHEN (WTN)	17,8400	-0,89%	17,9600	18,0600	17,3000	17 351	308 236	16:50
XPLUS (XPL)	3,2400	-2,70%	3,3300	3,3600	3,2400	6 306	20 824	16:50
XTPL (XTP)	85,0000	-4,06%	88,6000	88,6000	85,0000	1 145	97 684	16:50
XTRADEBDM (XTB)	73,4800	-1,63%	75,0000	75,0000	73,1200	322 090	23 767 786	16:55
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,8200	0,83%	21,8000	21,9000	21,5600	1 084 612	23 595 061	16:55
ZAMET (ZMT)	0,8620	-0,23%	0,8460	0,8640	0,8440	4 837	4 120	16:50
ZEPAK (ZEP)	30,1000	6,93%	28,8000	30,8500	28,7500	225 259	6 736 652	16:54
ZREMB (ZRE)	7,2000	-0,41%	7,2300	7,2500	7,1500	15 358	110 500	16:50
ZUE	8,8800	0,00%	8,8800	8,9800	8,7800	4 221	37 315	16:50

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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