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	109 976,85	-0,58%	111 040,74	111 040,74	109 964,69	110 617,70	1 008 181 304	15:25
WIG20	2 951,96	-0,52%	2 976,86	2 979,79	2 946,78	2 967,35	902 168 509	15:40
WIG30	3 794,69	-0,55%	3 833,70	3 833,70	3 790,71	3 815,60	963 251 212	15:40
mWIG40	7 914,17	-0,36%	7 953,46	7 972,06	7 910,97	7 942,90	101 344 139	15:25
sWIG80	29 192,34	-0,43%	29 377,22	29 399,19	29 189,61	29 319,81	37 823 005	15:25
WIG-BANKI	17 728,15	0,16%	17 726,99	17 862,08	17 617,77	17 700,22	217 134 878	15:25
WIG-BUDOW	8 824,77	-1,85%	9 051,25	9 052,63	8 800,38	8 991,10	20 917 556	15:25
WIG-CHEMIA	7 647,13	-1,48%	7 769,90	7 787,61	7 641,37	7 762,32	2 042 475	15:25
WIG-ENERG	4 055,80	-0,88%	4 129,98	4 129,98	4 005,70	4 091,66	45 977 171	15:25
WIG-INFO	9 306,75	-0,72%	9 453,53	9 589,97	9 297,90	9 374,38	20 756 529	15:25
WIG-MEDIA	6 628,19	1,99%	6 468,19	6 647,60	6 464,70	6 498,82	9 405 366	15:25
WIG-NRCHOM	5 499,29	0,33%	5 472,89	5 518,41	5 448,92	5 481,46	3 055 592	15:25
WIG-PALIWA	10 724,57	-1,70%	10 912,90	10 940,15	10 714,20	10 910,09	95 619 863	15:25
WIG-Poland	114 751,23	-0,56%	115 535,09	115 535,09	114 751,23	115 398,52	995 575 105	15:15
WIG-SPOZYW	3 022,41	0,47%	3 028,94	3 067,53	3 001,89	3 008,25	1 017 735	15:25
WIG20lev	583,59	-1,33%	595,20	596,37	583,21	591,48	855 856 152	15:25
WIG20short	2 928,86	0,68%	2 900,30	2 929,79	2 897,43	2 908,95	855 856 152	15:25
GPWB-B1Y3Y	1 298,08	0,01%	1 298,08	1 298,08	1 298,08	1 297,95	-	10:15
GPWB-B1Y4Y	1 303,67	0,03%	1 303,67	1 303,67	1 303,67	1 303,33	-	10:15
GPWB-B1Y5Y	1 310,09	0,04%	1 310,09	1 310,09	1 310,09	1 309,63	-	10:15
GPWB-B3Y5Y	1 323,64	0,05%	1 323,64	1 323,64	1 323,64	1 322,98	-	10:15
GPWB-B5Y	1 327,81	0,05%	1 327,81	1 327,81	1 327,81	1 327,20	-	10:15
GPWB-BWZ	1 301,31	0,01%	1 301,31	1 301,31	1 301,31	1 301,17	-	10:15
INNOVATOR	1 591,00	-0,42%	1 591,00	1 591,00	1 591,00	1 597,79	246 239 265	11:15
mWIG40TR	12 315,92	-0,36%	12 377,60	12 406,01	12 310,95	12 360,63	101 344 139	15:25
mWIG40TRlv	18 791,14	-0,73%	18 980,07	19 067,08	18 775,92	18 930,21	101 344 139	15:25
mWIG40TRsh	2 402,63	0,38%	2 390,69	2 403,59	2 385,19	2 393,44	101 344 139	15:25
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	37 876 731	11:00
sWIG80TR	45 719,74	-0,43%	46 009,29	46 043,71	45 715,47	45 919,38	37 823 005	15:25
WIG140	2 134,21	-0,59%	2 155,21	2 155,21	2 133,96	2 146,97	991 644 774	15:25
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	856 476 149	11:00
WIG20TR	6 516,27	-0,66%	6 580,65	6 587,14	6 514,18	6 559,64	855 856 152	15:25
WIG20TRlev	5 687,00	-1,33%	5 800,14	5 811,55	5 683,33	5 763,86	855 856 152	15:25
WIG20TRsht	2 656,81	0,68%	2 630,91	2 657,65	2 628,30	2 638,78	855 856 152	15:25
WIG30TR	8 190,08	-0,64%	8 281,85	8 281,85	8 188,98	8 242,76	912 974 625	15:25
WIG-CEE	2 504,97	-0,14%	2 492,21	2 504,97	2 492,21	2 508,57	1 296 729	15:15
WIGdiv	2 443,97	-0,73%	2 470,54	2 473,41	2 443,92	2 462,01	150 032 258	15:25
WIGdivplus	2 265,18	-0,66%	2 287,56	2 287,56	2 265,18	2 280,22	346 834 970	15:25
WIG.GAMES	18 289,14	-0,61%	18 430,44	18 592,14	18 289,14	18 402,30	20 172 279	15:25
WIG-GORNIC	7 087,48	1,75%	7 041,76	7 184,06	6 964,92	6 965,42	100 719 270	15:25
WIG-GRY	21 767,19	-0,30%	21 950,12	22 059,70	21 741,32	21 833,30	22 840 444	15:25
WIGind	18 025,51	-0,42%	18 124,75	18 186,62	18 025,21	18 101,41	18 471 276	15:25
WIG-LEKI	2 949,79	-0,18%	2 957,37	2 958,70	2 927,75	2 955,03	1 024 038	15:25
WIGmed	19 836,45	0,19%	19 857,82	19 949,85	19 818,71	19 799,63	16 666 826	15:25
WIG-MOTO	8 001,17	-2,27%	8 176,34	8 189,88	8 001,17	8 187,29	2 659 907	15:25
WIG.MS-BAS	21 265,51	0,68%	21 256,89	21 457,88	21 103,79	21 121,94	143 331 535	15:25
WIG.MS-ECM	7 774,40	-1,93%	7 950,95	7 950,95	7 773,38	7 927,62	220 548 197	15:25
WIG.MS-FIN	20 458,30	-0,06%	20 488,92	20 651,25	20 392,53	20 470,88	173 762 125	15:25
WIG-ODZIEZ	10 784,97	-1,24%	11 118,28	11 191,81	10 777,26	10 920,59	144 099 888	15:25
WIGtechTR	17 718,39	-0,39%	17 878,44	17 909,81	17 707,83	17 787,05	62 154 836	15:25
WIG-Ukrain	584,09	0,19%	582,24	584,09	582,24	583,01	715 501	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1000	-0,64%	3,0200	3,1100	2,9700	26 524	80 196	15:18	Reklama
08OCTAVA (08N)	0,6600	1,54%	0,6500	0,6600	0,6500	6 615	4 366	15:00
11BIT (11B)	163,5000	-1,09%	165,5000	166,6000	162,5000	6 362	1 045 002	15:23
3RGAMES (3RG)	0,7180	-3,23%	0,7360	0,7420	0,7100	130 909	93 816	15:20
4MASS (4MS)	4,1500	0,24%	4,0650	4,1500	4,0650	41 324	170 539	14:48
ABPL (ABE)	96,6000	-0,31%	95,6000	97,2000	95,5000	768	74 062	15:20
ACAUTOGAZ (ACG)	22,6000	0,00%	22,6000	22,6000	22,4000	354	7 979	15:18
ACTION (ACT)	30,6000	-0,97%	30,8500	30,9000	30,5000	4 176	128 341	14:47
ADIUVO (ADV)	0,6780	-1,17%	0,6880	0,6880	0,6520	2 465	1 622	15:17
AGORA (AGO)	9,2800	-1,28%	9,2200	9,3800	9,1800	33 863	313 422	15:07
AGROTON (AGT)	5,7000	-4,68%	5,9000	5,9800	5,6800	6 058	35 206	15:24
AIGAMES (ALG)	0,9180	-4,18%	0,9560	0,9560	0,9180	822	767	14:21
AILLERON (ALL)	15,3000	-0,65%	15,5000	15,5000	15,2400	6 429	98 597	15:24
AIRWAY (AWM)	0,3030	-2,10%	0,3095	0,3095	0,2940	191 552	57 674	15:19
ALIOR (ALR)	102,4500	0,24%	102,2000	103,1000	101,6500	115 686	11 844 470	15:25
ALLEGRO (ALE)	30,7950	-1,69%	31,3850	31,4150	30,7200	4 415 281	136 755 813	15:25
ALTA (AAT)	1,5550	-0,96%	1,5800	1,5800	1,5550	2 771	4 359	13:17
ALTUSTFI (ALI)	2,7800	1,09%	2,6900	2,7800	2,5100	60 266	161 358	15:25
AMBRA (AMB)	17,5200	-0,23%	17,5600	17,6600	17,5000	5 908	103 708	15:18
AMICA (AMC)	66,8000	4,70%	64,5000	67,0000	64,4000	21 114	1 393 391	15:25
AMPLI (APL)	0,9500	-5,00%	0,9500	0,9500	0,9500	8 153	7 745	15:00
AMREST (EAT)	14,4600	0,00%	14,4800	14,5200	14,2200	44 088	635 896	15:19
ANSWEAR (ANR)	25,5500	-0,78%	25,5000	25,9000	24,9000	17 985	455 086	15:25
APATOR (APT)	22,8000	-1,94%	23,3000	23,3000	22,8000	8 281	191 925	15:15
APLISENS (APN)	17,7000	-1,12%	17,9500	18,0000	17,7000	95	1 704	14:22
APSENERGY (APE)	2,6700	0,00%	2,6700	2,6700	2,6600	4 360	11 605	15:19
ARCHICOM (ARH)	45,4000	-1,30%	46,0000	46,0000	45,3000	1 434	65 374	14:14
ARCTIC (ATC)	8,4400	0,60%	8,3500	8,4400	8,2600	42 873	357 823	15:07
ARLEN (ARL)	33,8000	1,20%	33,6000	33,9600	33,2000	14 624	490 179	15:24
ARTIFEX (ART)	13,4000	-1,47%	13,6000	13,6800	13,4000	824	11 133	14:24
ASBIS (ASB)	29,4400	-0,41%	29,6000	29,6600	29,1600	20 219	595 553	15:21
ASMGROUP (ASM)	0,4040	0,00%	0,4060	0,4300	0,3960	486 516	200 342	15:17
ASSECOBS (ABS)	85,0000	-0,47%	85,4000	85,4000	84,2000	184	15 622	15:19
ASSECOPOL (ACP)	201,2000	-0,89%	204,2000	212,0000	201,0000	73 754	15 209 091	15:24
ASSECOSEE (ASE)	62,6000	-0,32%	62,9000	63,2000	62,3000	2 048	128 101	15:20
ASTARTA (AST)	46,2000	-2,12%	47,0000	47,3000	46,0500	6 607	308 588	15:22
ATAL (1AT)	55,8000	-1,24%	56,5000	56,6000	55,3000	1 462	81 642	15:25
ATENDE (ATD)	2,8300	-2,41%	2,9000	2,9400	2,8300	17 371	49 724	15:14
ATLANTAPL (ATP)	16,9500	0,00%	16,9500	16,9500	16,9500	247	4 187	15:18
ATLANTIS (ATS)	1,7800	-5,32%	1,8000	1,8000	1,7800	6 128	10 954	15:17
ATMGRUPA (ATG)	3,8900	-0,51%	3,8900	3,9200	3,8500	8 220	31 926	15:09
ATREM (ATR)	51,4000	0,78%	51,6000	51,8000	50,4000	6 964	356 107	15:18
AUTOPARTN (APR)	16,8200	-0,47%	16,9600	17,2000	16,8200	115 177	1 970 511	15:23
BBIDEV (BBD)	5,3000	0,00%	5,2500	5,3000	5,2000	1 880	9 863	13:52
BENEFIT (BFT)	3 545,0000	-0,14%	3 550,0000	3 595,0000	3 505,0000	1 822	6 492 485	15:21
BEST (BST)	26,6000	-1,48%	27,0000	27,0000	26,6000	586	15 766	14:45
BETACOM (BCM)	4,7000	1,29%	4,7200	4,7200	4,6400	614	2 880	15:08
BIGCHEESE (BCS)	13,0000	0,00%	12,8200	13,0200	12,8200	5 791	75 205	15:05
BIOCELTIX (BCX)	92,5000	1,20%	91,4000	94,8000	91,4000	2 790	260 894	15:19
BIOMAXIMA (BMX)	11,7000	3,54%	11,3500	11,7500	11,3500	5 729	66 084	15:08
BIOMEDLUB (BML)	3,7400	-2,73%	3,8400	3,8450	3,7200	99 570	373 915	15:20
BIOPLANET (BIP)	23,7000	-0,84%	23,9000	23,9000	23,2000	133	3 099	11:35
BIOTON (BIO)	3,9500	-1,74%	4,0200	4,0200	3,9300	7 188	28 499	14:48
BLOOBER (BLO)	27,0000	3,85%	26,1000	27,5000	26,0500	34 609	925 103	15:21
BNPPPL (BNP)	113,5000	-0,87%	114,5000	114,5000	112,5000	2 349	266 399	15:02
BOGDANKA (LWB)	19,8000	-1,25%	20,0500	20,2000	19,8000	38 543	769 129	15:16
BOOMBIT (BBT)	6,3400	-0,94%	6,3800	6,4000	6,2800	7 944	50 251	15:04
BORYSZEW (BRS)	5,7000	-1,38%	5,7600	5,7800	5,7000	98 401	565 129	15:23
BOS	9,9400	-1,39%	10,0400	10,0800	9,9100	29 614	295 505	15:24
BOWIM (BOW)	4,5000	-1,32%	4,5300	4,5600	4,5000	1 061	4 795	15:25
BRAND24 (B24)	58,0000	-0,34%	59,0000	59,0000	58,0000	14	822	10:43
BUDIMEX (BDX)	607,8000	-2,91%	626,2000	631,4000	604,0000	22 972	14 181 714	15:25
BUMECH (BMC)	15,2000	-1,55%	15,7000	16,2200	14,9400	298 606	4 721 377	15:25
CAPITAL (CPA)	0,8800	18,92%	0,8500	0,8800	0,8500	64 752	55 422	15:19
CAPITEA (CAP)	0,3700	0,41%	0,3695	0,3725	0,3635	79 078	29 043	15:06
CAPTORTX (CTX)	75,2000	2,73%	72,6000	77,0000	72,0000	20 779	1 561 149	15:25
CASPAR (CSR)	4,2000	6,06%	3,9600	4,6000	3,9400	26 670	113 007	15:23
CAVATINA (CAV)	13,3500	-1,84%	13,5000	13,7000	13,3500	1 114	14 998	15:04
CCC	120,1000	-5,80%	127,6000	127,9500	118,3500	759 765	91 957 043	15:25
CCENERGY (CCE)	0,2520	0,80%	0,2500	0,2520	0,2500	4 470	1 118	15:00
Reklama
CDPROJEKT (CDR)	254,4000	-0,35%	257,0000	258,1000	253,4000	70 611	18 092 087	15:25	Reklama
CDRL (CDL)	9,3500	-3,61%	9,7000	10,2000	9,3500	61	578	12:18
CELTIC (CPD)	2,7200	7,51%	2,5900	2,9300	2,5200	28 771	78 497	15:09
CEZ	224,6000	0,00%	224,6000	224,6000	224,6000	4	898	09:00
CFI	0,1590	-3,64%	0,1590	0,1590	0,1590	6 040	960	15:00
CIGAMES (CIG)	2,7900	-2,11%	2,8450	2,8700	2,7900	155 776	440 236	15:18
CITYSERV (CTS)	5,5500	-6,72%	5,2000	5,5500	5,2000	1 452	7 936	15:25
CLNPHARMA (CLN)	21,3500	1,43%	21,0500	21,3500	21,0000	8 411	177 799	15:22
CLOUD (CLD)	54,0000	0,00%	54,8000	55,0000	54,0000	260	14 160	12:33
COALENERG (CLE)	2,7700	-4,81%	2,8300	2,8300	2,7600	150 337	420 858	15:15
COGNOR (COG)	5,1200	-1,63%	5,2200	5,2300	5,1200	238 965	1 232 628	15:25
COLUMBUS (CLC)	5,4500	-0,91%	5,5000	5,6600	5,3700	35 376	195 174	15:21
COMP (CMP)	52,8000	-1,49%	54,0000	54,6000	52,8000	4 676	251 833	15:23
COMPERIA (CPL)	8,6000	1,78%	8,6000	8,6000	8,6000	47	404	12:26
COMPREMUM (CPR)	0,9200	0,00%	0,9180	0,9700	0,9180	68 176	63 998	11:13
CORMAY (CRM)	0,3860	-0,52%	0,3860	0,3860	0,3860	1	0	12:18
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	434,0000	-3,13%	448,0000	448,0000	429,0000	1 822	801 417	15:07
CREOTECH (CRI)	379,0000	-0,79%	382,0000	389,0000	379,0000	3 121	1 203 475	15:22
CYBERFLKS (CBF)	177,8000	-0,56%	179,8000	179,8000	177,0000	4 348	777 491	15:25
CYFRPLSAT (CPS)	11,0000	-0,45%	11,0200	11,1400	10,9400	819 111	9 023 557	15:25
CZTOREBKA (CZT)	0,4540	9,13%	0,4540	0,4540	0,4540	4 049	1 838	15:01
DADELO (DAD)	57,2000	-2,39%	59,2000	59,2000	56,2000	2 129	121 758	15:16
DATAWALK (DAT)	91,8500	-0,72%	95,0000	95,4400	91,0000	19 907	1 859 192	15:24
DBENERGY (DBE)	10,2000	-1,92%	10,1000	10,4000	10,1000	640	6 528	14:34
DEBICA (DBC)	82,0000	-0,12%	82,2000	82,4000	82,0000	1 231	101 327	15:21
DECORA (DCR)	71,2000	0,56%	70,8000	71,2000	70,0000	355	25 078	15:18
DEKPOL (DEK)	81,0000	4,38%	77,6000	82,0000	77,0000	4 393	351 113	14:59
DELKO (DEL)	6,9000	-1,15%	6,8800	7,0000	6,8200	16 378	113 117	15:17
DEVELIA (DVL)	7,9000	0,89%	7,8200	7,9600	7,8000	64 911	512 687	15:22
DGA	29,8000	0,00%	29,7000	29,8000	29,0000	245	7 233	12:21
DIAG (DIA)	166,9000	-1,33%	169,5000	172,0500	165,4000	30 677	5 194 201	15:25
DIGITANET (DIG)	142,0000	0,85%	141,0000	142,2000	141,0000	4 848	687 007	15:24
DIGITREE (DTR)	(11,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	39,4200	-2,81%	40,6500	40,7800	39,3200	1 511 105	60 545 915	15:25
DMGROUP (DMG)	2,9000	-2,03%	2,9600	2,9600	2,9000	5 767	16 781	15:10
DOMDEV (DOM)	263,5000	1,93%	258,0000	264,0000	253,5000	2 547	659 175	15:25
DRAGOENT (DGE)	22,1000	-0,90%	21,5000	22,1000	21,1000	690	14 652	11:16
ECBSA (ECB)	24,0500	-1,64%	24,9000	24,9000	24,0500	133	3 206	15:16
ECHO (ECH)	4,9000	-3,92%	5,0400	5,1000	4,8800	58 018	288 039	15:15
EDINVEST (EDI)	6,7600	-1,74%	6,7800	6,9000	6,7600	1 310	8 881	12:02
EFEKT (EFK)	(5,4500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1990	-87,79%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	40,6500	-0,85%	41,0000	41,5000	40,3500	28 352	1 157 671	15:24
ELKOP (EKP)	1,7700	1,72%	1,7150	1,7950	1,7100	6 771	11 690	15:18
ENAP (ENP)	2,9200	0,00%	2,8400	2,9200	2,8400	1 050	2 994	15:00
ENEA (ENA)	19,3100	-0,97%	19,4500	19,6800	19,0300	257 603	4 951 565	15:24
ENELMED (ENE)	18,3000	0,00%	18,3000	18,3000	18,3000	2	37	09:00
ENERGA (ENG)	18,9000	0,21%	18,8800	18,9400	18,8600	166 443	3 145 114	15:25
ENERGOINS (ENI)	2,4400	0,00%	2,4600	2,4600	2,4000	17 107	41 113	15:25
ENTER (ENT)	53,0000	-1,85%	54,3000	54,3000	52,6000	13 487	721 194	15:24
EQUNICO (EQU)	0,9360	-0,21%	0,9020	0,9400	0,9000	32 188	29 063	15:25
ERBUD (ERB)	28,5500	1,24%	28,0000	28,5500	27,9000	3 597	100 628	15:21
ERG	39,4000	0,00%	39,4000	39,4000	39,4000	195	7 683	09:59
ESOTIQ (EAH)	36,2000	-0,55%	36,3000	36,3000	35,4000	660	23 568	14:56
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6150	-0,31%	1,6150	1,6150	1,5900	3 666	5 894	14:50
EUROCASH (EUR)	7,2000	-1,50%	7,3500	7,3600	7,1650	163 849	1 186 738	15:21
EUROHOLD (EHG)	3,0000	2,74%	2,9200	3,0000	2,9200	1 307	3 920	15:13
EUROTEL (ETL)	29,3000	3,53%	29,7000	29,8000	29,3000	24 776	730 986	15:17
FABRITY (FAB)	25,4000	-0,39%	25,5000	25,5000	25,4000	81	2 061	11:49
FASING (FSG)	12,8000	0,00%	12,8000	12,8000	12,8000	1 081	13 837	13:22
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	13,0000	0,00%	13,0000	13,0000	13,0000	2	26	09:00
FERRO (FRO)	26,9000	0,00%	26,9000	27,0000	26,8000	13 312	358 101	15:17
FMG	#78,8000	-8,37%	-	-	-	-	-	09:00
FON	0,2440	-2,40%	0,2480	0,2500	0,2440	24 411	5 994	13:46
FOODHUB (FHB)	2,7500	5,77%	2,5900	2,7500	2,5000	3 462	8 905	14:21
FORTE SA (FTE)	20,8000	-2,35%	21,4000	21,4000	20,6000	18 238	383 055	15:22
GAMEOPS (GOP)	11,3000	0,00%	11,3000	11,9800	11,1400	2 910	33 066	15:21
Reklama
GAMFACTOR (GIF)	6,4000	-1,23%	6,3600	6,4000	6,3600	586	3 740	14:37	Reklama
GENOMTEC (GMT)	4,5250	-0,77%	4,5000	4,5700	4,4850	8 562	38 475	14:19
GETIN (GTN)	0,5620	1,44%	0,5650	0,5650	0,5550	63 836	35 775	15:15
GOBARTO (GOB)	21,3000	0,47%	21,3000	21,3000	21,3000	100	2 130	15:00
GPW	63,2000	-0,32%	63,9000	64,1000	63,2000	33 640	2 146 631	15:23
GREENX (GRX)	2,0160	-2,80%	2,0520	2,0580	2,0120	448 656	911 750	15:22
GRENEVIA (GEA)	3,1950	3,06%	3,1300	3,2950	3,1150	119 401	383 176	15:16
GRODNO (GRN)	9,8000	0,00%	9,8800	9,9200	9,7600	4 811	47 105	15:10
GRUPAAZOTY (ATT)	18,1500	-1,94%	18,5100	18,6000	18,1300	97 918	1 796 837	15:23
GRUPRACUJ (GPP)	53,7000	-0,56%	53,8000	55,0000	53,7000	1 511	82 137	15:18
GTC	3,2900	-1,20%	3,3300	3,3300	3,2600	7 528	24 779	15:22
HANDLOWY (BHW)	102,2000	-1,16%	102,4000	103,2000	101,4000	11 182	1 143 898	15:19
HARPER (HRP)	5,8800	0,00%	5,9400	5,9400	5,8200	19 937	116 115	15:25
HELIO (HEL)	30,5000	-7,58%	33,0000	33,0000	30,5000	1 671	53 533	13:10
HERKULES (HRS)	1,3000	-0,76%	1,3100	1,3100	1,2800	18 088	23 154	12:13
HUUUGE-S144 (HUGE)	24,0500	0,21%	24,0000	24,4500	24,0000	16 594	401 651	15:04
HYDROTOR (HDR)	14,5000	-0,68%	14,6000	14,7500	14,5000	676	9 829	15:09
IALBGR (IAG)	0,2800	7,69%	0,2800	0,2800	0,2800	34 428	9 640	15:00
IBSM (IBS)	58,8000	-0,34%	59,0000	59,0000	57,2000	7	404	14:20
IDMPL (IDM)	0,5050	0,00%	0,5050	0,5050	0,5050	2 465	1 245	13:51
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	11:34
IFIRMA (IFI)	29,6000	-0,84%	29,8500	29,8500	29,3000	915	27 060	15:25
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:54
IMCOMPANY (IMC)	30,2000	4,14%	30,1000	32,0000	28,2000	7 040	212 611	15:12
IMMOBILE (GKI)	3,3800	0,90%	3,4800	3,4800	3,3800	1 713	5 801	14:58
IMPERIO (IMP)	1,4300	1,42%	1,4100	1,4300	1,4100	6 147	8 690	11:16
IMS	3,0100	1,69%	2,9600	3,0800	2,9500	43 157	129 571	15:19
INC	1,6950	7,96%	1,5650	1,7500	1,5600	190 867	315 197	15:16
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:00
INGBSK (ING)	332,0000	0,30%	330,0000	334,5000	325,5000	4 381	1 449 321	15:25
INPRO (INP)	8,2000	0,00%	8,2000	8,2000	8,1000	252	2 044	14:04
INSTALKRK (INK)	36,0000	0,28%	36,0000	36,1000	36,0000	328	11 829	15:16
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,0000	-8,26%	2,1900	2,1900	2,0000	3 551	7 228	14:11
INTERCARS (CAR)	558,0000	-2,96%	573,0000	573,0000	558,0000	1 104	624 606	15:23
INTERSPPL (IPO)	0,4900	-2,78%	0,4910	0,5080	0,4780	59 891	30 275	15:00
INTROL (INL)	6,9200	-0,57%	6,9200	6,9600	6,9200	2 529	17 530	15:23
IPOPEMA (IPE)	3,1700	1,60%	3,1200	3,1800	3,1200	8 993	28 381	12:24
IZOBLOK (IZB)	#22,2000	-10,48%	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,9700	2,32%	3,9700	3,9700	3,9700	127	504	09:00
IZOSTAL (IZS)	3,2100	0,63%	3,1900	3,2300	3,1800	11 383	36 451	15:18
JRH	5,5200	-4,17%	5,7200	5,7200	5,5200	5 585	31 078	15:25
JSW	23,1500	-0,56%	23,3800	23,5800	23,0800	191 943	4 478 840	15:25
JWWINVEST (JWW)	(3,1600)	-	-	-	-	-	-	09:00
KCI	0,9360	-1,27%	0,9480	0,9480	0,9100	23 592	21 780	14:20
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	15:00
KERNEL (KER)	21,2000	-4,07%	22,0000	22,0000	20,7500	14 945	317 680	15:21
KETY (KTY)	953,5000	-0,99%	963,0000	973,5000	953,5000	5 622	5 421 659	15:25
KGHM (KGH)	222,1000	1,88%	219,8000	225,4000	217,6000	422 671	94 262 115	15:25
KGL	12,0000	3,45%	12,0000	12,0000	12,0000	1	12	09:00
KINOPOL (KPL)	19,9500	1,01%	19,7500	19,9500	19,6000	288 992	5 708 189	14:50
KOGENERA (KGN)	65,6000	-0,30%	66,0000	66,6000	64,9000	3 587	235 127	14:59
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,8800	-1,15%	6,9600	6,9600	6,6600	3 036	20 722	15:14
KPPD (KPD)	(23,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,5900	-4,84%	0,6240	0,6240	0,5900	10 777	6 554	14:09
KRKA (KRK)	866,0000	-0,46%	860,0000	866,0000	852,0000	25	21 482	11:50
KRUK (KRU)	465,7000	-1,54%	474,0000	478,0000	465,0000	8 700	4 090 140	15:25
KRVITAMIN (KVT)	10,1500	-0,49%	10,2000	10,2000	10,0500	2 002	20 174	11:37
KSGAGRO (KSG)	3,9800	-5,46%	4,1700	4,1700	3,9800	3 412	13 756	14:55
LARQ (LRQ)	1,8650	6,57%	1,8650	1,8650	1,7900	5 002	9 014	09:10
LENA (LEN)	2,6900	1,51%	2,6900	2,7000	2,6900	509	1 369	12:57
LENTEX (LTX)	7,0000	-0,85%	7,0600	7,0600	6,9200	3 954	27 607	13:49
LESS (LES)	0,2300	0,44%	0,2330	0,2330	0,2240	49 057	11 178	14:46
LIBET (LBT)	1,4900	-2,61%	1,4900	1,4900	1,4900	50	75	09:08
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	8	176	11:57
LPP	16 630,0000	0,18%	16 890,0000	17 190,0000	16 600,0000	2 895	48 845 255	15:25
LSISOFT (LSI)	29,4000	6,52%	29,0000	29,8000	29,0000	11 453	335 232	15:25
LUBAWA (LBW)	9,1200	-1,19%	9,2250	9,5200	9,0700	232 274	2 162 404	15:25
MABION (MAB)	7,1300	1,28%	7,0800	7,1500	6,9500	58 682	413 018	15:25
Reklama
MAKARONPL (MAK)	23,0500	0,00%	23,1000	23,2000	23,0500	3 153	72 908	15:15	Reklama
MANGATA (MGT)	63,0000	-0,94%	63,0000	63,6000	62,0000	794	49 752	14:53
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	15:00
MARVIPOL (MVP)	8,6000	0,00%	8,6000	8,6000	8,5000	4 910	41 893	15:16
MAXCOM (MXC)	4,9600	-1,20%	5,0200	5,0200	4,8700	8 765	43 984	15:08
MBANK (MBK)	1 001,5000	-1,04%	1 016,5000	1 017,0000	997,0000	8 891	8 923 239	15:25
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:06
MCI	28,0000	0,36%	27,9000	28,1000	27,7000	1 169	32 631	14:51
MDIENERGIA (MDI)	0,9000	-2,17%	0,9200	0,9380	0,8920	8 475	7 617	15:05
MEDICALG (MDG)	33,0000	-0,60%	33,5000	33,5000	32,8000	17 844	594 993	15:24
MEDINICE (ICE)	12,3600	18,85%	10,5000	12,4000	10,3000	71 503	835 600	15:25
MEGARON (MEG)	5,2500	-16,00%	5,2500	5,2500	5,2500	245	1 286	15:01
MENNICA (MNC)	35,6000	-0,56%	35,5000	36,2000	35,5000	1 102	39 710	14:55
MERCATOR (MRC)	39,4000	-1,01%	39,6000	40,0000	39,1000	4 575	180 571	15:15
MERCOR (MCR)	21,3000	-0,47%	21,4000	21,7000	21,3000	1 630	34 861	15:00
MEXPOLSKA (MEX)	3,6300	-0,27%	3,6300	3,6300	3,5100	161	568	12:43
MFO	33,0000	-2,65%	33,8000	33,8000	33,0000	725	24 160	15:13
MILKILAND (MLK)	1,8700	-3,61%	1,9000	1,9000	1,8400	77 835	145 341	15:10
MILLENNIUM (MIL)	15,1100	1,00%	15,0000	15,1300	14,6800	292 161	4 366 040	15:25
MIRACULUM (MIR)	0,7200	0,00%	0,7100	0,7200	0,7000	16 150	11 452	10:40
MIRBUD (MRB)	14,1900	-0,91%	14,3600	14,4800	14,1500	73 038	1 045 490	15:19
MLPGROUP (MLG)	82,4000	0,73%	81,8000	82,4000	81,8000	431	35 389	14:55
MLSYSTEM (MLS)	15,5000	-0,26%	15,5000	15,5800	15,3000	2 436	37 559	14:23
MOBRUK (MBR)	308,5000	1,48%	305,0000	314,0000	305,0000	3 774	1 169 922	15:23
MOJ	1,4200	-2,07%	1,4200	1,4200	1,4200	309	439	11:14
MOL	33,0800	-0,06%	34,5000	34,5000	32,8400	15 607	516 809	14:23
MOLECURE (MOC)	7,2300	5,39%	6,9200	7,2500	6,8700	44 993	317 172	15:21
MONNARI (MON)	5,3000	4,33%	5,0800	5,3200	5,0800	19 398	101 042	14:53
MOSTALPLC (MSP)	15,0000	0,00%	15,0000	15,0000	15,0000	14	210	09:00
MOSTALWAR (MSW)	6,8800	0,58%	6,8400	6,8800	6,7800	3 508	24 006	15:12
MOSTALZAB (MSZ)	6,5000	-0,91%	6,5900	6,5900	6,4800	10 619	69 064	15:03
MOVIEGAME (MOV)	9,8500	8,00%	9,1200	9,9000	9,1200	6 336	59 842	14:24
MURAPOL (MUR)	39,9500	0,25%	40,0000	40,2000	39,5000	27 810	1 108 322	15:21
MUZA (MZA)	9,4400	0,00%	9,4400	9,4400	9,4400	2	19	10:41
MWTRADE (MWT)	3,1000	0,00%	3,1000	3,1000	3,1000	1 176	3 646	10:10
NANOGROUP (NNG)	2,9200	-1,68%	2,9800	2,9950	2,8500	36 010	105 395	15:24
NEUCA (NEU)	832,0000	-0,95%	840,0000	840,0000	832,0000	1 741	1 457 970	15:18
NEWAG (NWG)	99,0000	-1,20%	100,2000	101,6000	98,8000	7 050	704 154	15:25
NEXITY (NXG)	2,1000	0,00%	2,1000	2,1000	2,1000	400	840	09:00
NOCTILUCA (NCL)	93,4000	-1,89%	96,0000	96,0000	92,2000	872	82 180	15:24
NOVATURAS (NTU)	6,0000	0,00%	6,0000	6,0000	6,0000	120	720	15:15
NOVAVISGR (NVG)	0,9900	-0,90%	0,9990	0,9990	0,9870	54 925	54 592	15:25
NOVITA (NVT)	107,0000	-0,93%	108,5000	111,0000	107,0000	1 771	193 605	15:07
NTCAPITAL (NTC)	0,5180	-0,38%	0,5180	0,5180	0,5060	8 319	4 289	13:59
NTTSYSTEM (NTT)	9,2400	0,43%	9,2800	9,2800	9,1400	1 926	17 705	14:05
ODLEWNIE (ODL)	9,7400	0,62%	9,6800	9,7400	9,3200	1 273	12 319	15:16
ONDE (OND)	8,9000	3,61%	8,6100	8,9800	8,6100	38 213	339 342	15:25
ONESANO (ONO)	0,8780	-0,90%	0,8640	0,8780	0,8640	5 030	4 346	14:55
OPONEO.PL (OPN)	89,6000	-2,40%	91,6000	91,6000	88,8000	13 648	1 244 333	15:12
OPTEAM (OPM)	3,2400	1,25%	3,1800	3,2400	3,1000	10 077	31 745	14:16
ORANGEPL (OPL)	9,5800	-0,60%	9,6300	9,6680	9,5720	208 784	2 009 116	15:25
ORCOGROUP (OPG)	(4,0800)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	15:00
OTLOG (OTS)	12,4800	-1,73%	12,6200	12,6200	12,4000	2 174	27 037	14:46
OTMUCHOW (OTM)	4,7000	-0,42%	4,7000	4,7000	4,7000	1	5	09:00
PANOVA (NVA)	15,7000	-1,26%	15,7500	15,7500	15,7000	832	13 073	09:11
PASSUS (PAS)	93,2000	-2,31%	95,6000	95,6000	92,4000	2 636	249 730	14:57
PATENTUS (PAT)	3,1200	-1,58%	3,1300	3,1800	3,1000	10 039	31 293	14:30
PBG	#0,0150	-16,67%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	#0,5850	-7,87%	-	-	-	-	-	15:00
PCCEXOL (PCX)	2,3700	-1,25%	2,4000	2,4000	2,3600	20 134	47 813	14:50
PCCROKITA (PCR)	66,2000	-0,75%	66,7000	67,1000	66,2000	3 108	206 805	15:25
PCFGROUP (PCF)	2,9900	-2,61%	3,0200	3,0200	2,9450	57 811	172 195	15:18
PEKABEX (PBX)	12,5000	0,00%	12,6000	12,6500	12,3500	5 465	68 211	15:03
PEKAO (PEO)	196,7000	-0,08%	196,0000	199,0500	196,0000	236 926	46 884 475	15:25
PEPCO (PCO)	26,9800	1,39%	26,7900	27,1900	26,6600	499 073	13 459 621	15:25
PEPEES (PPS)	0,9200	0,55%	0,9000	0,9200	0,8850	17 894	16 354	13:56
PGE	8,9280	-0,69%	9,0000	9,1000	8,7020	2 754 329	24 480 181	15:25
PGFGROUP (PGV)	0,5100	-10,21%	0,5660	0,5660	0,5100	114 254	59 376	14:55
PHARMENA (PHR)	3,1500	-1,56%	3,1300	3,2000	3,0500	2 986	9 331	14:57
Reklama
PHN	9,9600	-0,20%	9,9800	9,9800	9,9200	2 493	24 756	15:17	Reklama
PHOTON (PEN)	1,8800	-1,05%	1,8900	1,9100	1,8700	12 746	24 061	15:25
PKNORLEN (PKN)	91,2900	-1,84%	93,0000	93,3000	91,2900	1 036 020	95 603 890	15:25
PKOBP (PKO)	77,3400	0,57%	76,9000	78,0400	76,5600	1 068 932	82 793 312	15:25
PKPCARGO (PKP)	13,8000	-3,77%	14,3100	14,3400	13,5200	318 240	4 409 793	15:25
PLAYWAY (PLW)	250,5000	-0,20%	255,0000	255,0000	249,5000	3 921	989 045	15:23
PLAZACNTR (PLZ)	2,4750	-4,07%	2,6600	2,6600	2,4750	12 386	31 108	15:18
PMPG (PGM)	1,6500	-5,17%	1,7400	1,7400	1,6500	12 025	20 752	15:20
POLENERGIA (PEP)	56,4000	-1,40%	57,4000	57,4000	56,2000	2 672	150 822	14:51
POLICE (PCE)	8,1000	-0,25%	8,1800	8,1800	8,0800	973	7 878	14:09
POLIMEXMS (PXM)	6,0500	-2,10%	6,2000	6,2000	6,0500	213 383	1 306 722	15:25
POLTREG (PTG)	28,0000	-2,10%	28,0000	28,5000	26,5000	1 740	47 672	15:22
POLWAX (PWX)	1,3050	0,38%	1,3000	1,3100	1,3000	31 458	41 083	14:04
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	13:15
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	15:00
PROCHEM (PRM)	21,7000	-5,24%	22,8000	22,8000	21,7000	705	15 439	13:57
PROJPRZEM (PJP)	14,5000	0,00%	14,5000	14,5000	14,5000	2	29	11:18
PROTEKTOR (PRT)	1,1450	-2,14%	1,1700	1,1900	1,1200	53 640	62 377	15:19
PTWP (PTW)	131,0000	-2,24%	134,0000	134,0000	131,0000	3	399	14:30
PULAWY (ZAP)	50,8000	-2,31%	50,8000	51,0000	49,8000	774	38 834	15:18
PURE (PUR)	4,2000	2,44%	4,0580	4,3400	4,0540	8 706	36 318	15:21
PZU	62,4400	-1,17%	63,2400	63,3000	62,4200	441 346	27 809 969	15:25
QNATECHNO (QNA)	27,0000	7,57%	25,4000	27,6000	25,4000	1 879	50 186	13:46
QUANTUM (QNT)	28,6000	2,88%	28,6000	28,6000	28,6000	897	25 654	15:00
QUERCUS (QRS)	13,0500	-0,38%	13,2000	13,2000	13,0500	2 874	37 767	15:18
RAEN (RAE)	0,5910	3,32%	0,5720	0,5910	0,5720	88 852	51 885	15:20
RAFAMET (RAF)	49,0000	-2,00%	50,0000	50,0000	47,2000	642	30 948	15:06
RAINBOW (RBW)	133,4000	-1,04%	135,0000	135,6000	132,7000	17 629	2 360 445	15:23
RANKPROGR (RNK)	4,5000	-0,11%	4,5000	4,5700	4,5000	8 725	39 270	13:11
RAWLPLUG (RWL)	13,4000	3,08%	13,1000	13,4000	13,1000	103	1 365	12:46
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	0,0550	-8,33%	0,0550	0,0550	0,0550	12 953	712	13:00
REINO (RNC)	(0,8200)	-	-	-	-	-	-	09:00
RELPOL (RLP)	5,0000	-1,19%	5,0600	5,0600	5,0000	1 845	9 276	14:58
REMAK (RMK)	12,0500	4,78%	11,5000	12,0500	11,2500	2 662	30 770	13:16
RENDER (RND)	72,6000	-0,55%	73,2000	73,2000	72,0000	261	18 991	14:47
ROPCZYCE (RPC)	23,4000	-2,50%	24,0000	24,0000	23,2000	706	16 634	14:15
RYVU (RVU)	29,1500	1,57%	28,8000	29,6000	28,3500	47 718	1 380 581	15:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:12
SANOK (SNK)	20,1000	0,00%	20,1000	20,3000	19,9000	2 827	56 811	15:00
SANPL (SPL)	484,1000	0,50%	482,0000	489,6000	477,2000	123 270	59 788 221	15:25
SANTANDER (SAN)	40,0000	-0,37%	40,2000	40,2000	40,0000	258	10 368	13:14
SANWIL (SNW)	1,3300	-0,75%	1,3500	1,3500	1,3300	12 170	16 410	12:37
SCPFL (SCP)	145,0000	0,14%	144,8000	146,4000	144,6000	2 088	303 517	15:19
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	360	10 800	13:59
SEKO (SEK)	8,5200	0,00%	8,5200	8,5200	8,5200	1 916	16 324	14:29
SELENAFM (SEL)	40,7000	0,25%	41,9000	41,9000	40,7000	7 305	299 254	15:21
SELVITA (SLV)	46,9000	-1,88%	47,7000	47,7000	46,3000	15 898	746 889	15:24
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	15:00
SFINKS (SFS)	0,4040	-0,49%	0,4060	0,4090	0,3980	105 001	41 818	12:42
SHOPER (SHO)	49,6000	-0,60%	50,2000	50,2000	49,1000	2 467	122 246	15:22
SILVAIR-REGS (SVRS)	10,3000	1,98%	10,1000	10,3000	9,8500	200	2 036	15:12
SILVANO (SFG)	4,9200	-4,65%	4,9400	4,9400	4,9200	531	2 613	13:38
SIMFABRIC (SIM)	1,7460	-3,00%	1,7940	1,7940	1,7020	9 196	15 819	15:25
SKARBIEC (SKH)	31,6000	-1,25%	31,8000	32,0000	31,6000	1 064	33 902	13:27
SKYLINE (SKL)	(1,4100)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-0,50%	81,6000	81,6000	79,6000	177	14 210	15:11
SOHODEV (SHD)	0,4060	0,00%	0,4080	0,4080	0,4060	12 670	5 168	15:00
SONEL (SON)	15,3000	-1,92%	15,3500	15,4000	15,3000	1 128	17 288	13:02
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	548,0000	-0,72%	554,0000	554,0000	546,0000	123	67 362	14:50
STALEXP (STX)	3,0800	0,00%	3,1000	3,1000	3,0600	89 535	275 166	15:21
STALPROD (STP)	249,0000	3,32%	241,0000	249,0000	241,0000	486	118 313	15:19
STALPROFI (STF)	7,9600	-0,75%	8,0200	8,0200	7,9400	1 388	11 054	15:23
STAPORKOW (ZUK)	(4,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	0,2600	-9,72%	0,2600	0,2600	0,2600	2 250	585	15:19
SUNEX (SNX)	4,1100	-1,32%	4,1600	4,1800	4,0500	9 538	39 073	15:10
SYGNITY (SGN)	97,2000	0,00%	98,0000	100,0000	96,8000	1 345	132 674	15:16
SYNEKTIK (SNT)	278,0000	0,80%	277,4000	283,0000	275,8000	8 199	2 282 294	15:23
Reklama
TALEX (TLX)	19,6000	2,08%	19,6000	19,6000	19,1000	572	10 980	09:49	Reklama
TARCZYNSKI (TAR)	122,5000	3,38%	121,5000	123,0000	118,5000	113	13 728	13:18
TATRY (TMR)	(88,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9260	-0,82%	8,9580	9,1880	8,8520	1 703 188	15 296 294	15:25
TBULL (TBL)	3,6000	0,00%	3,6000	3,6000	3,6000	84	302	15:00
TENDERHUT (THG)	6,3600	3,25%	6,1400	6,3600	6,1400	1 347	8 480	15:23
TERMOREX (TRR)	0,6800	0,00%	0,6850	0,6850	0,6800	575	391	12:51
TESGAS (TSG)	2,5200	-1,95%	2,5300	2,5300	2,5200	3 200	8 091	13:59
TEXT (TXT)	41,0800	-1,77%	42,2000	42,2000	40,5800	47 863	1 971 690	15:25
TORPOL (TOR)	60,0000	0,00%	59,9000	62,4000	58,8000	31 368	1 904 134	15:25
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	15:00
TOYA (TOA)	9,7500	0,83%	9,6400	9,8300	9,6000	37 190	362 582	15:17
TRAKCJA (TRK)	3,0900	-0,32%	3,1450	3,1750	3,0400	123 436	385 657	15:22
TRANSPOL (TRN)	3,8300	0,00%	3,8300	3,8300	3,7000	887	3 332	14:27
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	15:00
TSGAMES (TEN)	88,9000	-0,67%	89,0000	89,9000	88,5000	3 587	319 409	15:09
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	1	59	09:00
ULTGAMES (ULG)	12,4000	2,06%	12,1000	12,5000	12,1000	1 049	12 890	14:21
UNFOLD (UNF)	1,6000	3,23%	1,6000	1,6000	1,6000	609	974	09:33
UNIBEP (UNI)	14,0000	0,36%	13,9500	14,0000	13,8000	5 697	79 429	15:13
UNICREDIT (UCG)	279,0000	0,00%	279,0000	279,0000	279,0000	2	558	10:15
UNIMA (U2K)	6,9800	3,25%	6,7600	7,0000	6,7600	4 565	31 231	15:04
UNIMOT (UNT)	130,0000	0,15%	129,0000	131,6000	129,0000	2 865	373 917	15:21
URTESTE (URT)	35,0000	-0,57%	36,0000	36,0000	35,0000	231	8 125	13:34
VERCOM (VRC)	123,8000	0,16%	124,8000	124,8000	122,6000	514	63 223	15:22
VIGOPHOTN (VGO)	459,0000	-1,71%	468,0000	468,0000	458,0000	186	85 974	15:22
VINDEXUS (VIN)	12,1000	-1,22%	12,2500	12,3000	12,1000	8 535	104 073	15:25
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	15:00
VIVID (VVD)	0,8560	-0,23%	0,8580	0,8760	0,8560	21 065	18 260	15:23
VOTUM (VOT)	46,4500	-1,38%	47,0000	47,0000	46,4000	13 723	640 237	15:21
VOXEL (VOX)	133,2000	0,76%	134,8000	135,4000	133,0000	1 756	236 392	15:21
VRG	5,0000	-1,57%	5,0200	5,0800	5,0000	4 676	23 627	15:21
WARIMPEX (WXF)	2,3900	0,84%	2,3700	2,3900	2,3300	4 295	10 116	14:53
WASKO (WAS)	(1,7050)	-	-	-	-	-	-	09:00
WAWEL (WWL)	700,0000	0,00%	704,0000	704,0000	692,0000	18	12 558	15:16
WIELTON (WLT)	6,0300	0,50%	6,0000	6,0800	5,9800	9 582	57 819	15:20
WIKANA (WIK)	7,3000	-2,67%	7,3000	7,5000	6,9500	1 747	12 579	11:16
WIRTUALNA (WPL)	61,6000	3,88%	59,0000	61,9000	59,0000	41 049	2 482 883	15:24
WITTCHEN (WTN)	16,0400	-0,50%	16,1200	16,3800	16,0000	9 980	160 518	15:23
XPLUS (XPL)	2,2400	0,45%	2,2400	2,2400	2,2400	5	11	09:37
XTPL (XTP)	81,6000	2,13%	80,9000	82,0000	80,3000	1 399	114 068	15:18
XTRADEBDM (XTB)	69,9800	-0,03%	70,0000	70,3600	69,7800	63 199	4 430 523	15:25
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	22,5600	-2,13%	23,0500	23,1800	22,5500	380 524	8 727 913	15:25
ZAMET (ZMT)	0,7380	-0,81%	0,7440	0,7480	0,7380	145 805	107 900	15:00
ZEPAK (ZEP)	19,3000	-2,53%	19,8000	19,8000	19,3000	12 842	252 986	15:20
ZREMB (ZRE)	8,7000	-1,02%	8,7500	8,8600	8,6800	12 603	110 405	15:24
ZUE	10,7000	0,00%	10,7000	10,7000	10,7000	195	2 087	15:13

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.