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	108 431,62	0,36%	107 747,17	108 663,91	107 611,34	108 041,14	1 088 909 340	16:00
WIG20	2 970,57	0,66%	2 945,43	2 976,47	2 937,20	2 950,95	930 020 078	16:15
WIG30	3 825,94	0,53%	3 794,13	3 835,71	3 787,87	3 805,64	1 003 582 115	16:15
mWIG40	8 016,60	-0,27%	8 021,55	8 036,30	7 983,82	8 038,54	124 660 418	16:00
sWIG80	29 333,22	-0,01%	29 351,74	29 425,07	29 286,68	29 336,25	58 721 889	16:00
WIG-BANKI	17 863,37	0,29%	17 749,03	17 946,63	17 723,46	17 810,89	257 311 032	16:00
WIG-BUDOW	8 307,57	-0,56%	8 347,50	8 347,50	8 215,06	8 354,00	72 047 727	16:00
WIG-CHEMIA	8 082,20	0,28%	8 068,10	8 150,88	8 056,30	8 059,47	4 516 105	16:00
WIG-ENERG	4 436,54	0,09%	4 438,91	4 476,82	4 408,24	4 432,53	31 658 691	16:00
WIG-INFO	9 870,83	-1,04%	9 920,25	9 963,77	9 841,12	9 974,99	16 687 405	16:00
WIG-MEDIA	7 097,37	-1,03%	7 195,41	7 205,89	7 046,50	7 171,00	2 448 087	16:00
WIG-NRCHOM	5 506,05	-0,31%	5 512,88	5 546,65	5 489,56	5 522,90	5 984 854	16:00
WIG-PALIWA	9 267,17	-0,22%	9 255,26	9 329,38	9 242,12	9 287,57	95 994 262	16:00
WIG-Poland	112 943,65	0,05%	113 155,13	113 155,13	112 943,65	112 883,68	1 064 651 795	15:15
WIG-SPOZYW	2 897,76	0,12%	2 913,61	2 917,84	2 896,87	2 894,40	783 753	16:00
WIG20lev	608,27	1,11%	599,25	611,91	595,90	601,58	889 987 103	16:00
WIG20short	2 848,17	-0,54%	2 869,62	2 877,61	2 839,50	2 863,50	889 987 103	16:00
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	235 127 428	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	124 755 095	11:00
mWIG40TR	12 443,68	-0,27%	12 451,37	12 474,26	12 392,79	12 477,73	124 660 418	16:00
mWIG40TRlv	19 642,77	-0,56%	19 667,11	19 739,59	19 481,64	19 752,97	124 660 418	16:00
mWIG40TRsh	2 326,23	0,30%	2 324,80	2 335,68	2 320,54	2 319,33	124 660 418	16:00
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	58 819 121	11:00
sWIG80TR	45 444,91	-0,01%	45 473,59	45 587,20	45 372,81	45 449,60	58 721 889	16:00
WIG140	2 103,38	0,37%	2 089,76	2 108,02	2 087,04	2 095,64	1 069 546 470	16:00
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	890 359 986	11:00
WIG20TR	6 375,96	0,56%	6 328,29	6 395,13	6 310,77	6 340,31	889 987 103	16:00
WIG20TRlev	5 593,81	1,11%	5 510,62	5 627,27	5 480,05	5 532,26	889 987 103	16:00
WIG20TRsht	2 664,79	-0,54%	2 684,93	2 692,34	2 656,69	2 679,20	889 987 103	16:00
WIG30TR	8 069,65	0,51%	8 004,80	8 092,51	7 991,59	8 029,08	958 159 312	16:00
WIG-CEE	2 465,53	-0,80%	2 467,12	2 467,12	2 465,53	2 485,30	1 982 546	15:15
WIGdiv	2 373,74	0,02%	2 368,51	2 381,61	2 363,72	2 373,22	231 367 245	16:00
WIGdivplus	2 216,32	0,71%	2 196,66	2 221,12	2 191,73	2 200,63	511 305 952	16:00
WIG.GAMES	17 545,26	-0,11%	17 561,76	17 646,15	17 485,11	17 564,40	20 148 203	16:00
WIG-GORNIC	4 434,68	0,28%	4 408,18	4 458,82	4 388,99	4 422,11	37 802 434	16:00
WIG-GRY	21 685,82	0,13%	21 570,34	21 870,03	21 509,09	21 657,05	24 916 844	16:00
WIGind	17 171,57	-0,02%	17 156,85	17 251,00	17 132,63	17 175,17	17 096 679	16:00
WIG-LEKI	3 439,96	-0,82%	3 494,71	3 494,71	3 422,89	3 468,34	2 135 208	16:00
WIGmed	19 582,82	0,07%	19 661,13	19 690,69	19 523,79	19 568,37	18 604 307	16:00
WIG-MOTO	8 435,81	-0,35%	8 465,55	8 473,95	8 369,52	8 465,55	2 052 668	16:00
WIG.MS-BAS	17 539,48	0,13%	17 534,90	17 644,56	17 450,80	17 517,51	67 538 234	16:00
WIG.MS-ECM	8 980,53	0,38%	8 910,50	8 994,32	8 876,32	8 946,40	176 559 106	16:00
WIG.MS-FIN	21 241,65	0,48%	21 083,75	21 332,96	21 071,86	21 140,95	304 284 561	16:00
WIG-ODZIEZ	12 146,97	2,61%	11 834,84	12 194,75	11 777,61	11 838,01	179 224 674	16:00
WIGtechTR	18 395,14	0,13%	18 340,90	18 447,25	18 320,02	18 370,55	72 429 277	16:00
WIG-Ukrain	535,22	2,40%	522,83	535,22	522,83	522,68	763 761	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4100	2,4500	2,4100	15 153	36 706	16:00	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:30
11BIT (11B)	188,7000	0,37%	188,5000	189,6000	188,0000	3 241	611 080	16:00
3RGAMES (3RG)	0,9820	-3,73%	1,0200	1,0250	0,9300	514 753	504 075	15:59
4MASS (4MS)	4,5600	-2,04%	4,5850	4,6750	4,5600	11 190	51 237	15:54
ABPL (ABE)	94,6000	0,00%	94,6000	95,7000	94,5000	877	83 201	15:59
ACAUTOGAZ (ACG)	26,5000	-2,57%	27,2000	27,2000	26,5000	4 974	133 970	15:53
ACTION (ACT)	26,3000	1,15%	26,1000	26,9500	26,0500	4 990	131 690	15:57
ADIUVO (ADV)	0,8180	0,00%	0,8180	0,8320	0,8160	22 361	18 319	15:32
AGORA (AGO)	9,2400	-1,49%	9,2600	9,3400	9,1200	13 663	125 321	15:43
AGROTON (AGT)	5,0000	-2,34%	5,1200	5,1600	4,9000	2 865	14 633	14:28
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,6000	3,00%	20,0000	20,7000	19,9400	4 573	93 233	16:00
AIRWAY (AWM)	0,4245	-0,12%	0,4245	0,4340	0,4170	466 944	198 983	15:52
ALIOR (ALR)	101,9000	-1,07%	103,2000	103,7000	101,5500	192 469	19 768 482	16:00
ALLEGRO (ALE)	37,5050	1,67%	36,6600	37,7000	36,6550	2 610 029	97 355 600	16:00
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 520	16 018	14:01
AMBRA (AMB)	20,9000	-1,65%	21,1500	21,1500	20,7500	7 575	158 890	15:56
AMICA (AMC)	57,4000	-0,69%	57,1000	58,1000	57,1000	1 820	104 337	15:45
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	15:30
AMREST (EAT)	14,7600	-0,81%	14,9400	15,0600	14,7000	65 623	976 350	16:00
ANSWEAR (ANR)	28,3000	0,35%	28,2000	28,3500	27,9500	6 983	196 289	15:52
APATOR (APT)	21,5500	1,65%	21,2000	21,9000	20,8000	33 369	719 381	16:00
APLISENS (APN)	18,4500	-3,40%	19,0000	19,0000	18,4500	91	1 709	15:55
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 033	50 896	14:31
ARCHICOM (ARH)	49,2000	-1,60%	49,1000	49,8000	49,0000	60 410	2 972 127	12:45
ARCTIC (ATC)	11,3600	0,35%	11,3000	11,4800	11,2200	20 664	234 369	15:56
ARLEN (ARL)	38,6500	3,34%	37,7500	38,7650	37,7500	151 365	5 808 146	15:58
ARTIFEX (ART)	15,2400	0,13%	15,2200	15,3200	15,2200	3 192	48 696	15:58
ASBIS (ASB)	27,6200	-0,65%	27,8000	28,1600	27,5600	81 609	2 263 406	15:59
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	15:30
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	1 028	90 608	15:46
ASSECOPOL (ACP)	203,6000	-2,21%	207,8000	208,0000	202,4000	34 934	7 156 316	16:00
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	759	57 408	15:59
ASTARTA (AST)	48,0500	1,16%	47,7500	48,3000	47,7500	5 880	283 344	15:59
ATAL (1AT)	56,5000	-0,88%	57,0000	58,0000	56,1000	4 976	283 716	15:45
ATENDE (ATD)	3,2500	1,56%	3,2000	3,2700	3,2000	17 827	58 026	15:57
ATLANTAPL (ATP)	16,4000	-3,24%	16,5000	17,3000	16,0000	1 223	20 178	15:56
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	299	626	14:13
ATMGRUPA (ATG)	3,8200	-1,29%	3,9000	4,0600	3,8100	88 477	349 915	15:57
ATREM (ATR)	44,1000	-1,78%	44,8000	44,9000	42,7000	3 929	172 460	15:54
AUTOPARTN (APR)	20,2500	0,25%	20,3500	20,3500	20,2000	25 627	518 746	16:00
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 370,0000	-0,30%	3 375,0000	3 400,0000	3 325,0000	2 309	7 778 210	16:00
BEST (BST)	26,0000	-2,26%	26,0000	26,0000	26,0000	54	1 404	15:03
BETACOM (BCM)	5,2500	-1,87%	5,3500	5,3500	5,2500	1 163	6 156	15:35
BIGCHEESE (BCS)	14,9000	0,95%	14,7600	15,0000	14,7600	8 239	122 707	15:49
BIOCELTIX (BCX)	106,0000	0,00%	106,0000	107,2000	104,4000	2 051	216 238	15:56
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,3500	2 584	34 767	15:50
BIOMEDLUB (BML)	4,9600	-0,20%	4,9700	5,0200	4,9450	31 877	158 175	15:49
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5200	-2,80%	4,6800	4,7000	4,5100	97 433	447 880	15:26
BLOOBER (BLO)	29,9000	0,34%	29,8000	30,6500	29,5000	20 011	600 572	15:49
BNPPPL (BNP)	104,5000	0,00%	104,0000	105,0000	103,5000	6 146	639 601	15:58
BOGDANKA (LWB)	24,1000	-1,03%	24,2000	24,5000	24,1000	7 777	188 764	16:00
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	14:37
BORYSZEW (BRS)	6,1200	0,33%	6,1200	6,1400	6,0600	23 217	141 735	15:57
BOS	10,4000	0,39%	10,3800	10,4800	10,3000	4 155	43 199	15:59
BOWIM (BOW)	4,4000	-1,12%	4,4700	4,4700	4,4000	7 271	32 121	16:00
BRAND24 (B24)	56,2000	-0,35%	56,0000	56,2000	56,0000	147	8 232	11:12
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	15:30
BUDIMEX (BDX)	561,0000	-1,23%	568,0000	572,0000	549,2000	120 361	67 050 581	16:00
BUMECH (BMC)	8,5000	-1,05%	8,5900	8,5900	8,3400	6 817	57 731	15:36
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	15:30
CAPITEA (CAP)	0,4540	-0,66%	0,4500	0,4540	0,4480	84 276	37 880	15:13
CAPTORTX (CTX)	45,3000	-2,58%	46,5000	46,9000	41,9000	18 940	832 248	15:52
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,0000	0,00%	14,0000	14,0000	13,8000	6 843	95 792	14:51
CCC	196,0000	-0,36%	197,0000	198,4000	193,5500	185 459	36 361 472	16:00
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	15:30	Reklama
CDPROJEKT (CDR)	252,5000	0,16%	252,1000	254,8000	249,7000	67 126	16 931 574	16:00
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	198	2 000	10:53
CELTIC (CPD)	6,2000	3,33%	5,9800	6,2000	5,9800	8 524	52 037	15:59
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	15:34
CIGAMES (CIG)	2,8850	-0,52%	2,9000	2,9350	2,8650	164 710	475 305	16:00
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	15:30
CLNPHARMA (CLN)	23,8000	0,00%	24,1000	24,1000	23,4000	6 866	162 202	16:00
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	47,4000	424	20 584	15:16
COALENERG (CLE)	2,4400	-0,41%	2,4500	2,5000	2,3600	120 293	291 111	16:00
COGNOR (COG)	7,0400	-1,54%	7,1000	7,1700	7,0300	32 863	232 098	15:55
COLUMBUS (CLC)	6,6700	-0,30%	6,7000	6,7500	6,6400	15 306	102 422	15:46
COMP (CMP)	263,0000	-2,59%	270,0000	270,0000	262,0000	279	73 685	15:51
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9060	3,90%	0,8540	0,9200	0,8540	58 893	52 088	15:52
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	500,0000	0,20%	500,0000	504,0000	488,0000	3 324	1 658 043	16:00
CREOTECH (CRI)	294,0000	1,91%	288,5000	295,0000	286,5000	1 953	569 438	15:53
CYBERFLKS (CBF)	180,0000	9,09%	164,2000	184,0000	164,2000	55 830	9 765 360	16:00
CYFRPLSAT (CPS)	15,0500	-1,63%	15,2850	15,3000	15,0000	797 575	12 023 980	16:00
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	15:30
DADELO (DAD)	49,4000	-6,08%	52,6000	52,6000	49,3000	23 947	1 197 209	15:55
DATAWALK (DAT)	105,0000	0,96%	104,0000	106,0800	102,1000	3 813	396 030	15:55
DBENERGY (DBE)	11,5000	1,77%	11,3000	11,8000	11,3000	154	1 787	14:28
DEBICA (DBC)	83,5000	0,00%	83,2000	83,6000	83,0000	569	47 490	15:48
DECORA (DCR)	70,8000	-0,56%	71,6000	72,4000	70,2000	693	49 212	15:39
DEKPOL (DEK)	69,0000	0,00%	69,0000	69,8000	68,2000	594	41 048	15:50
DELKO (DEL)	6,7800	-1,17%	6,8600	6,8600	6,7800	1 611	10 995	15:52
DEVELIA (DVL)	8,3000	0,00%	8,3000	8,4000	8,2500	157 444	1 305 865	15:59
DGA	19,5000	-0,76%	18,8500	19,5000	18,8500	200	3 835	15:49
DIAG (DIA)	181,6000	0,78%	180,0000	181,8000	179,1000	27 505	4 961 419	15:57
DIGITANET (DIG)	84,1000	0,36%	84,0000	85,5000	83,0000	7 132	598 822	15:55
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	501,2000	-1,34%	504,0000	504,4000	497,3000	94 047	47 071 213	16:00
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	233,0000	-1,69%	236,5000	239,5000	233,0000	1 448	341 620	16:00
DRAGOENT (DGE)	21,1000	0,48%	20,4000	22,4000	20,4000	1 505	33 005	14:43
ECBSA (ECB)	32,9000	0,46%	32,7500	33,7500	32,5000	5 799	191 874	15:31
ECHO (ECH)	5,4200	1,12%	5,3600	5,4600	5,3600	13 825	75 014	14:32
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	364	2 466	15:36
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	51,7000	0,19%	51,6000	52,5000	51,2000	16 581	858 505	16:00
ELKOP (EKP)	2,4400	-0,41%	2,4700	2,4700	2,3900	3 777	9 144	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	15:30
ENEA (ENA)	19,1100	-0,10%	19,1300	19,2400	18,8100	84 795	1 613 671	15:59
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,6600	-0,63%	12,7000	12,7000	12,6000	45 494	575 369	15:58
ENERGOINS (ENI)	2,2600	-1,74%	2,3200	2,3200	2,2500	6 811	15 443	14:28
ENTER (ENT)	54,4000	-0,91%	54,9000	55,0000	54,4000	8 778	479 712	15:53
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	11 207	8 209	09:10
ERBUD (ERB)	33,5500	-0,45%	34,4500	34,4500	33,5500	886	29 933	15:46
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,5000	0,00%	38,5000	38,9000	37,8000	2 507	96 327	15:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3100	-1,37%	4,3100	4,3700	4,2100	57 539	246 518	15:50
EUROCASH (EUR)	8,2950	-1,13%	8,4300	8,4300	8,2650	111 542	926 596	15:57
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	2 048	48 685	15:53
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	14:35
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	5	61	14:53
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	34,8000	-0,29%	35,1000	35,4000	34,6000	35 200	1 229 511	15:59
FMG	120,5000	-0,41%	120,0000	120,5000	114,0000	637	75 468	15:53
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,5000	3 963	110 360	15:53
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 366	34 487	15:23	Reklama
GAMFACTOR (GIF)	6,7000	-0,59%	6,7400	6,8000	6,7000	7 372	49 610	15:42
GENOMTEC (GMT)	6,7800	-1,60%	6,8900	7,0100	6,7700	7 504	51 940	15:15
GETIN (GTN)	0,5470	2,82%	0,5320	0,5600	0,5280	1 048 076	571 023	16:00
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,8000	0,28%	53,3000	54,2000	53,2000	48 195	2 597 286	15:55
GREENX (GRX)	1,8750	1,52%	1,8450	1,9030	1,8420	258 223	484 705	16:00
GRENEVIA (GEA)	2,6550	-1,30%	2,6900	2,6900	2,6500	31 007	82 536	15:55
GRODNO (GRN)	11,3500	3,65%	11,0000	11,8500	10,8500	64 116	733 287	15:45
GRUPAAZOTY (ATT)	18,9800	0,42%	18,9000	19,1700	18,8100	232 871	4 414 952	16:00
GRUPRACUJ (GPP)	65,8000	0,15%	65,6000	66,3000	65,4000	707	46 560	15:27
GTC	4,3400	0,93%	4,2900	4,3400	4,1900	43 049	181 380	15:21
HANDLOWY (BHW)	109,2000	-0,55%	109,6000	110,0000	109,0000	17 967	1 964 149	15:59
HARPER (HRP)	6,1000	-2,87%	6,2800	6,2800	6,0200	3 130	19 196	15:33
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,3200	5,18%	1,2500	1,3600	1,2500	82 840	107 769	15:01
HUUUGE-S144 (HUGE)	19,1800	-1,24%	19,4400	19,4400	19,1200	28 514	549 482	15:59
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	14:22
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	15:30
IBSM (IBS)	70,4000	-4,09%	71,0000	72,6000	70,4000	160	11 288	15:41
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,3500	0,71%	28,1000	28,3500	28,0500	872	24 589	15:34
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:31
IMCOMPANY (IMC)	26,1000	1,16%	25,8000	27,0000	25,5000	3 931	103 072	15:23
IMMOBILE (GKI)	3,4700	1,17%	3,4500	3,4800	3,3400	6 602	22 688	15:55
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,4900	-0,29%	3,5300	3,5300	3,4300	2 067	7 252	15:56
INC	2,0000	5,26%	1,9300	2,0400	1,9000	24 544	48 638	15:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	335,5000	-0,15%	335,5000	335,5000	331,0000	3 864	1 290 587	16:00
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,2000	4,27%	2,2500	2,3500	2,1100	18 764	42 105	14:23
INTERCARS (CAR)	565,0000	-0,35%	567,0000	567,0000	557,0000	2 265	1 277 239	15:51
INTERSPPL (IPO)	0,5600	55,56%	0,3700	0,5600	0,3690	1 301 781	671 260	16:00
INTROL (INL)	7,4200	-0,80%	7,5400	7,5400	7,4200	1 229	9 185	15:42
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,8800	3,47%	3,8800	3,8800	3,8800	37	144	10:59
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9400	2,8200	68 316	196 182	15:40
JRH	4,8900	1,45%	4,8200	4,8900	4,8100	4 183	20 174	15:10
JSW	24,7100	-0,12%	25,0000	25,3000	24,6900	324 445	8 105 841	16:00
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	670	2 054	14:10
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,3800	3,26%	18,4600	19,2000	18,1200	62 988	1 164 412	15:53
KETY (KTY)	899,0000	1,01%	890,0000	904,0000	886,0000	6 910	6 188 746	15:59
KGHM (KGH)	133,2000	0,23%	132,5500	134,0000	131,5000	216 517	28 836 223	16:00
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	17,8500	-2,46%	18,2000	18,2000	17,8500	3 456	62 125	15:44
KOGENERA (KGN)	61,8000	0,49%	61,5000	62,4000	61,5000	610	37 654	14:13
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 403	13 211	15:58
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 129	1 039	15:22
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	852,0000	1 327	1 135 230	15:48
KRUK (KRU)	414,4000	0,78%	411,0000	416,0000	409,6000	25 933	10 743 670	16:00
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,9300	1,74%	2,9300	3,0000	2,8800	7 646	22 221	15:43
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8000	-1,06%	2,8300	2,8300	2,8000	1 042	2 938	15:54
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2360	-0,84%	0,2350	0,2420	0,2350	2 030	485	15:54
LIBET (LBT)	1,4750	2,43%	1,4400	1,5250	1,4400	78 371	115 903	15:01
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 835,0000	4,18%	16 200,0000	16 900,0000	16 105,0000	6 993	116 407 435	16:00
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	935	24 507	15:51	Reklama
LUBAWA (LBW)	8,9350	0,06%	8,9250	9,0850	8,8500	142 117	1 274 321	16:00
MABION (MAB)	9,6500	0,10%	9,6900	9,7400	9,6300	23 339	226 262	15:59
MAKARONPL (MAK)	19,2200	-0,72%	19,3600	19,4000	19,1000	800	15 415	15:50
MANGATA (MGT)	64,6000	-0,62%	65,0000	65,6000	64,6000	346	22 422	14:50
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	4 864	37 911	15:47
MAXCOM (MXC)	6,3800	2,57%	6,2800	6,4000	6,1600	711	4 484	15:09
MBANK (MBK)	877,0000	-0,11%	878,0000	891,4000	868,2000	8 580	7 558 545	16:00
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,5000	0,33%	30,4000	30,7000	30,3000	1 357	41 214	15:51
MDIENERGIA (MDI)	1,0800	-2,26%	1,1050	1,1050	1,0750	1 523	1 640	14:08
MEDICALG (MDG)	35,0000	0,29%	34,9000	35,8000	34,5000	71 191	2 502 669	15:56
MEDINICE (ICE)	7,8000	-1,27%	7,9000	7,9000	7,8000	1 213	9 554	15:35
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	30,7000	-0,65%	30,9000	30,9000	30,4000	86	2 649	15:44
MERCATOR (MRC)	47,4500	0,42%	47,5000	47,8500	47,1500	1 779	84 700	15:09
MERCOR (MCR)	26,0000	-0,38%	26,1000	26,2000	25,9000	256	6 669	14:59
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,7000	-0,91%	32,8000	33,0000	32,7000	1 607	52 684	15:46
MILKILAND (MLK)	1,9800	3,66%	1,9500	2,0100	1,9400	25 130	49 380	15:56
MILLENNIUM (MIL)	14,9200	-0,80%	14,9500	15,0400	14,7000	660 763	9 822 062	16:00
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,8800	-0,50%	14,0200	14,0200	13,7400	94 794	1 315 367	16:00
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,0000	-1,84%	16,0400	16,3400	16,0000	8 815	142 018	15:56
MOBRUK (MBR)	286,5000	-0,17%	287,0000	295,5000	285,0000	5 852	1 687 423	16:00
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	14:42
MOLECURE (MOC)	8,6700	3,21%	8,7900	9,0600	8,4300	164 571	1 441 970	15:52
MONNARI (MON)	5,0600	-0,39%	5,0600	5,0800	5,0000	8 568	43 141	15:18
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	15,2500	4	61	09:03
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,7600	87	679	15:59
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	38 809	242 881	15:57
MOVIEGAME (MOV)	13,6800	-0,29%	13,7400	13,7400	13,3400	2 195	29 733	15:26
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,3000	39,7500	6 658	266 459	15:24
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	1	13	15:49
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5000	-0,99%	2,5200	2,5600	2,5000	8 448	21 395	15:35
NEUCA (NEU)	665,0000	0,15%	670,0000	677,0000	663,0000	848	566 480	15:58
NEWAG (NWG)	70,5000	-0,70%	70,9000	70,9000	70,0000	2 305	161 908	15:56
NEXITY (NXG)	2,4400	-7,58%	2,6800	2,6800	2,4200	2 388	5 895	15:54
NOCTILUCA (NCL)	100,0000	-1,48%	101,5000	101,5000	100,0000	480	48 437	15:53
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3280	1,3000	38 279	50 439	15:37
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6220	-2,81%	0,6500	0,6520	0,6220	5 298	3 352	13:45
NTTSYSTEM (NTT)	11,1500	0,45%	11,1000	11,1500	10,7500	1 116	12 341	15:28
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 681	51 185	14:51
ONDE (OND)	10,1000	0,60%	10,0400	10,1200	10,0000	11 055	111 477	15:58
ONESANO (ONO)	0,8900	-1,55%	0,9000	0,9000	0,8900	16 930	15 200	15:57
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,4000	2 476	227 778	15:45
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,8980	0,88%	8,8800	8,9300	8,7380	560 227	4 961 342	16:00
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	20	88	14:56
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	15:30
OTLOG (OTS)	14,5000	-1,23%	14,6800	14,6800	14,1400	1 040	14 814	15:33
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,4800	-1,98%	2,5200	2,5200	2,4800	725	1 810	15:23
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	14:08
PASSUS (PAS)	64,0000	4,58%	61,6000	64,0000	61,0000	5 158	322 656	15:43
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 476	22 742	15:47
PBG	#0,0200	11,11%	-	-	-	-	-	14:30
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	15:30
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	13 434	34 260	15:49
PCCROKITA (PCR)	69,1000	-0,58%	69,5000	69,5000	69,1000	1 187	82 173	15:49
PCFGROUP (PCF)	5,6200	11,07%	5,0600	6,0100	5,0000	243 067	1 380 831	16:00
PEKABEX (PBX)	17,4000	0,58%	17,2000	17,4000	17,0000	1 034	17 743	15:21
PEKAO (PEO)	203,5000	0,54%	202,4000	205,4000	201,2000	276 597	56 284 173	16:00
PEPCO (PCO)	23,0200	2,13%	22,5500	23,0500	22,5500	990 633	22 669 142	16:00
Reklama
PEPEES (PPS)	0,9550	-2,05%	0,9650	0,9650	0,9550	514	496	15:56	Reklama
PGE	12,0950	0,37%	12,2000	12,2800	12,0250	1 861 654	22 615 712	16:00
PGFGROUP (PGV)	0,4880	-2,20%	0,4870	0,5160	0,4660	97 933	47 623	15:42
PHARMENA (PHR)	3,5000	-1,13%	3,5500	3,5600	3,5000	1 180	4 150	14:00
PHN	9,9200	-0,60%	9,9000	9,9800	9,9000	359	3 560	14:17
PHOTON (PEN)	3,0400	-4,10%	3,1000	3,1500	3,0400	9 821	29 998	15:27
PKNORLEN (PKN)	84,6200	-0,24%	85,0000	85,2800	84,1400	1 139 460	96 570 451	16:00
PKOBP (PKO)	82,1200	0,07%	82,4000	82,4000	81,6000	1 782 422	146 319 087	16:00
PKPCARGO (PKP)	15,6300	-0,51%	15,7800	15,9100	15,5800	47 562	746 405	15:58
PLAYWAY (PLW)	282,0000	0,71%	281,0000	285,0000	280,0000	1 290	364 321	16:00
PLAZACNTR (PLZ)	2,8100	-10,79%	3,1600	3,1600	2,7800	98 378	284 624	16:00
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	61,0000	0,99%	61,0000	61,0000	60,2000	1 053	64 076	15:54
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,7200	0,96%	4,6500	4,7250	4,5550	126 279	587 059	15:57
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	576	18 687	15:53
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	11 876	18 864	15:59
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	14:58
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	15:30
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	107,0000	52	5 564	15:45
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	14:33
PURE (PUR)	8,1650	-1,03%	8,3000	8,4800	7,8700	123 361	1 014 682	16:00
PZU	63,2800	1,41%	62,4000	63,3400	62,1000	1 011 439	63 659 149	16:00
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	408	11 465	15:49
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	15:30
QUERCUS (QRS)	11,4500	1,78%	11,5000	11,5000	11,3000	509 112	5 829 135	15:50
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	93 613	31 451	14:58
RAFAMET (RAF)	69,0000	0,73%	68,0000	69,0000	66,5000	492	32 884	11:12
RAINBOW (RBW)	130,0000	0,00%	131,5000	131,5000	128,9000	53 670	6 967 088	16:00
RANKPROGR (RNK)	4,7750	-1,55%	4,7900	4,8200	4,7750	4 935	23 706	15:46
RAWLPLUG (RWL)	16,3500	2,19%	16,0500	16,3500	16,0500	51	829	12:54
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	79,2000	-1,00%	79,4000	79,4000	79,2000	103	8 160	15:44
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	15	411	15:13
RYVU (RVU)	30,9000	-0,80%	31,1500	31,5000	30,7000	14 249	442 541	16:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	5 273	122 875	15:47
SANPL (SPL)	547,2000	2,20%	538,0000	548,0000	531,0000	26 560	14 374 874	16:00
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	15:00
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	49 785	69 605	15:42
SCPFL (SCP)	156,0000	-1,27%	158,4000	158,4000	156,0000	301	47 241	15:40
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	4 503	37 978	15:49
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,5000	35,1000	133	4 688	15:43
SELVITA (SLV)	35,2000	-0,85%	35,9000	35,9000	34,6000	33 652	1 184 258	16:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4790	0,84%	0,4750	0,4800	0,4700	65 431	30 758	15:20
SHOPER (SHO)	48,3000	0,63%	47,9000	48,9000	47,9000	65 316	3 166 801	15:58
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6760	-1,99%	1,6660	1,6760	1,6660	5 038	8 403	12:42
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	53	1 463	13:54
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	765	58 392	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	15:30
SONEL (SON)	17,5000	-2,51%	17,6000	17,8500	17,5000	333	5 865	15:54
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	0,00%	628,0000	628,0000	612,0000	85	52 228	15:46
STALEXP (STX)	3,1500	1,12%	3,1100	3,1600	3,1050	62 228	195 446	15:53
STALPROD (STP)	251,0000	-1,18%	251,0000	254,0000	251,0000	63	15 834	12:48
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	14:41
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	15:30	Reklama
SUNEX (SNX)	7,4000	0,82%	7,3300	7,7600	7,2100	51 205	376 751	15:49
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	1 177	138 386	15:57
SYNEKTIK (SNT)	214,6000	0,28%	215,0000	216,6000	211,0000	16 950	3 628 023	16:00
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	87	10 309	15:33
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	14:24
TAURONPE (TPE)	8,3800	-0,24%	8,4000	8,4700	8,3140	768 448	6 428 278	16:00
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2500	-0,44%	2,2600	2,2600	2,2000	2 451	5 434	15:07
TEXT (TXT)	59,4500	-0,50%	60,0000	60,2500	59,0000	67 613	4 029 959	16:00
TORPOL (TOR)	39,7000	-0,75%	40,2000	40,2000	39,4000	3 638	145 196	15:57
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	10,2800	0,19%	10,3000	10,3800	10,2000	49 058	504 644	16:00
TRAKCJA (TRK)	2,3600	-0,42%	2,3800	2,3850	2,3200	237 871	559 664	15:53
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	80,4000	0,50%	80,2000	81,0000	79,9000	19 660	1 580 761	15:50
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,6500	-0,85%	11,7500	11,7500	11,2500	1 424	16 564	15:08
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	14:54
UNIBEP (UNI)	11,2500	0,45%	11,2000	11,2500	11,0000	5 257	58 243	15:29
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	149,2000	-1,71%	153,6000	153,6000	149,0000	3 000	450 694	15:54
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	127,4000	3,58%	123,4000	127,4000	123,2000	6 213	779 512	16:00
VIGOPHOTN (VGO)	453,0000	-0,22%	454,0000	454,0000	449,0000	272	122 448	15:46
VINDEXUS (VIN)	11,6000	-2,11%	11,6500	11,8000	11,5000	3 213	37 327	15:35
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,6500	1,22%	44,8000	45,8000	44,8000	5 600	254 785	15:45
VOXEL (VOX)	180,0000	2,86%	178,0000	180,0000	175,4000	1 291	231 367	16:00
VRG	4,2500	1,92%	4,1700	4,3000	4,1700	4 354 870	18 507 327	15:43
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	14:35
WASKO (WAS)	1,8000	-0,55%	1,7950	1,8000	1,7950	89	160	13:21
WAWEL (WWL)	640,0000	-0,62%	648,0000	648,0000	640,0000	64	40 988	15:59
WIELTON (WLT)	6,4900	1,41%	6,3700	6,5000	6,3700	139 047	898 542	16:00
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	401	2 807	14:59
WIRTUALNA (WPL)	76,7000	-1,03%	78,0000	78,0000	76,0000	16 719	1 287 281	15:59
WITTCHEN (WTN)	18,4200	0,44%	18,3400	18,4600	18,0600	6 517	119 487	15:59
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	84,2000	0,36%	83,8000	84,6000	82,1000	298	25 077	15:53
XTRADEBDM (XTB)	74,8000	1,14%	74,0000	75,2600	73,5000	247 027	18 461 482	16:00
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1000	0,24%	21,1700	21,2200	20,9400	409 411	8 632 516	16:00
ZAMET (ZMT)	0,8260	-1,43%	0,8380	0,8380	0,8260	9 991	8 294	16:00
ZEPAK (ZEP)	23,4500	-0,85%	23,5000	23,7500	23,2000	13 341	311 899	15:41
ZREMB (ZRE)	7,2500	-1,89%	7,3900	7,3900	7,1200	31 164	224 841	15:48
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	1 580	15 708	14:27

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.